31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 183600 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 2030 |
| 3 | 20240308 | 183500 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20240308 | 183400 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20240308 | 183300 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20240308 | 183200 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20240308 | 183100 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20240308 | 183000 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20240308 | 182900 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20240308 | 182800 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20240308 | 182700 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20240308 | 182600 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20240308 | 182500 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20240308 | 182400 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20240308 | 182300 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20240308 | 182200 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20240308 | 182100 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20240308 | 182000 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20240308 | 181900 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20240308 | 181800 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20240308 | 181700 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20240308 | 181600 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20240308 | 181500 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20240308 | 181400 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20240308 | 181300 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20240308 | 181200 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20240308 | 181100 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20240308 | 181000 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20240308 | 180900 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20240308 | 180800 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20240308 | 180700 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20240308 | 180600 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 2030 |
| 33 | 20240308 | 180500 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20240308 | 180400 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20240308 | 180300 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20240308 | 180200 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20240308 | 180100 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20240308 | 180000 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20240308 | 175900 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20240308 | 175800 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20240308 | 175700 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20240308 | 175600 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20240308 | 175500 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20240308 | 175400 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20240308 | 175300 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20240308 | 175200 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20240308 | 175100 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20240308 | 175000 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20240308 | 174900 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20240308 | 174800 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20240308 | 174700 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20240308 | 174600 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20240308 | 174500 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20240308 | 174400 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20240308 | 174300 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20240308 | 174200 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20240308 | 174100 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20240308 | 174000 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20240308 | 173900 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20240308 | 173800 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20240308 | 173700 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20240308 | 173600 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 2030 |
| 63 | 20240308 | 173500 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20240308 | 173400 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20240308 | 173300 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20240308 | 173200 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20240308 | 173100 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20240308 | 173000 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20240308 | 172900 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20240308 | 172800 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20240308 | 172700 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20240308 | 172600 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20240308 | 172500 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20240308 | 172400 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20240308 | 172300 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20240308 | 172200 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20240308 | 172100 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20240308 | 172000 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20240308 | 171900 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20240308 | 171800 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20240308 | 171700 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20240308 | 171600 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20240308 | 171500 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20240308 | 171400 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20240308 | 171300 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20240308 | 171200 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20240308 | 171100 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20240308 | 171000 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20240308 | 170900 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20240308 | 170800 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20240308 | 170700 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20240308 | 170600 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 2030 |
| 93 | 20240308 | 170500 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20240308 | 170400 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20240308 | 170300 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20240308 | 170200 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20240308 | 170100 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20240308 | 170000 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20240308 | 165900 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20240308 | 165800 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20240308 | 165700 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20240308 | 165600 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20240308 | 165500 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20240308 | 165400 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20240308 | 165300 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20240308 | 165200 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20240308 | 165100 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20240308 | 165000 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20240308 | 164900 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20240308 | 164800 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20240308 | 164700 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20240308 | 164600 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20240308 | 164500 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20240308 | 164400 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20240308 | 164300 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20240308 | 164200 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20240308 | 164100 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20240308 | 164000 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20240308 | 163900 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20240308 | 163800 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20240308 | 163700 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20240308 | 163600 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 2030 |
| 123 | 20240308 | 163500 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20240308 | 163400 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20240308 | 163300 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20240308 | 163200 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20240308 | 163100 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20240308 | 163000 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20240308 | 162900 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20240308 | 162800 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20240308 | 162700 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20240308 | 162600 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20240308 | 162500 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20240308 | 162400 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20240308 | 162300 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20240308 | 162200 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20240308 | 162100 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20240308 | 162000 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20240308 | 161900 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20240308 | 161800 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20240308 | 161700 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20240308 | 161600 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20240308 | 161500 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20240308 | 161400 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20240308 | 161300 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20240308 | 161200 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20240308 | 161100 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20240308 | 161000 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20240308 | 160900 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20240308 | 160800 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20240308 | 160700 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20240308 | 160600 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 2030 |
| 153 | 20240308 | 160500 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20240308 | 160400 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20240308 | 160300 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20240308 | 160200 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20240308 | 160100 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20240308 | 160000 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20240308 | 155900 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20240308 | 155800 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20240308 | 155700 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20240308 | 155600 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20240308 | 155500 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20240308 | 155400 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20240308 | 155300 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20240308 | 155200 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20240308 | 155100 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20240308 | 155000 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20240308 | 154900 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20240308 | 154800 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20240308 | 154700 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20240308 | 154600 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20240308 | 154500 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20240308 | 154400 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20240308 | 154300 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20240308 | 154200 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20240308 | 154100 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20240308 | 154000 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20240308 | 153900 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20240308 | 153800 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20240308 | 153700 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20240308 | 153600 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 2030 |
| 183 | 20240308 | 153500 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20240308 | 153400 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20240308 | 153300 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20240308 | 153200 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20240308 | 153100 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20240308 | 153000 | 3452459900 | 23800 | 23800 | 23800 | 23800 | 2030 |
| 189 | 20240308 | 152900 | 3404145900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20240308 | 152800 | 3404145900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 191 | 20240308 | 152700 | 3404145900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 192 | 20240308 | 152600 | 3404145900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 193 | 20240308 | 152500 | 3404145900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 194 | 20240308 | 152400 | 3404145900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 195 | 20240308 | 152300 | 3404145900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 196 | 20240308 | 152200 | 3404145900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 197 | 20240308 | 152100 | 3404145900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 198 | 20240308 | 152000 | 3404145900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 199 | 20240308 | 151900 | 3404145900 | 23750 | 23850 | 23850 | 23750 | 51 |
| 200 | 20240308 | 151800 | 3402929850 | 23850 | 23750 | 23850 | 23750 | 134 |
| 201 | 20240308 | 151700 | 3399742150 | 23850 | 23750 | 23850 | 23750 | 547 |
| 202 | 20240308 | 151600 | 3386715800 | 23850 | 23800 | 23850 | 23800 | 518 |
| 203 | 20240308 | 151500 | 3374369800 | 23800 | 23700 | 23800 | 23700 | 366 |
| 204 | 20240308 | 151400 | 3365665650 | 23750 | 23700 | 23750 | 23700 | 85 |
| 205 | 20240308 | 151300 | 3363651050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20240308 | 151200 | 3363651050 | 23700 | 23750 | 23750 | 23700 | 141 |
| 207 | 20240308 | 151100 | 3360306050 | 23750 | 23750 | 23750 | 23750 | 35 |
| 208 | 20240308 | 151000 | 3359474800 | 23700 | 23700 | 23700 | 23700 | 66 |
| 209 | 20240308 | 150900 | 3357910600 | 23700 | 23700 | 23700 | 23700 | 162 |
| 210 | 20240308 | 150800 | 3354071200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20240308 | 150700 | 3354071200 | 23800 | 23750 | 23800 | 23750 | 5 |
| 212 | 20240308 | 150600 | 3353952250 | 23700 | 23750 | 23750 | 23700 | 83 |
| 213 | 20240308 | 150500 | 3351982450 | 23700 | 23750 | 23750 | 23700 | 33 |
| 214 | 20240308 | 150400 | 3351198750 | 23750 | 23700 | 23750 | 23700 | 45 |
| 215 | 20240308 | 150300 | 3350132200 | 23700 | 23650 | 23700 | 23650 | 116 |
| 216 | 20240308 | 150200 | 3347386750 | 23650 | 23650 | 23650 | 23650 | 82 |
| 217 | 20240308 | 150100 | 3345447450 | 23650 | 23650 | 23650 | 23650 | 48 |
| 218 | 20240308 | 150000 | 3344312250 | 23700 | 23650 | 23700 | 23650 | 63 |
| 219 | 20240308 | 145900 | 3342821750 | 23650 | 23650 | 23650 | 23650 | 184 |
| 220 | 20240308 | 145800 | 3338470150 | 23650 | 23650 | 23650 | 23650 | 64 |
| 221 | 20240308 | 145700 | 3336956550 | 23650 | 23700 | 23700 | 23650 | 20 |
| 222 | 20240308 | 145600 | 3336483050 | 23700 | 23650 | 23700 | 23650 | 110 |
| 223 | 20240308 | 145500 | 3333880700 | 23650 | 23650 | 23700 | 23650 | 119 |
| 224 | 20240308 | 145400 | 3331064800 | 23700 | 23650 | 23700 | 23650 | 30 |
| 225 | 20240308 | 145300 | 3330355250 | 23650 | 23700 | 23700 | 23650 | 103 |
| 226 | 20240308 | 145200 | 3327916150 | 23700 | 23700 | 23700 | 23650 | 201 |
| 227 | 20240308 | 145100 | 3323152500 | 23650 | 23650 | 23650 | 23650 | 20 |
| 228 | 20240308 | 145000 | 3322679500 | 23700 | 23650 | 23700 | 23650 | 146 |
| 229 | 20240308 | 144900 | 3319226500 | 23650 | 23650 | 23650 | 23650 | 61 |
| 230 | 20240308 | 144800 | 3317783850 | 23650 | 23650 | 23700 | 23650 | 35 |
| 231 | 20240308 | 144700 | 3316955350 | 23650 | 23650 | 23650 | 23650 | 137 |
| 232 | 20240308 | 144600 | 3313715300 | 23650 | 23650 | 23750 | 23650 | 137 |
| 233 | 20240308 | 144500 | 3310475150 | 23700 | 23650 | 23750 | 23650 | 153 |
| 234 | 20240308 | 144400 | 3306849650 | 23700 | 23750 | 23750 | 23700 | 78 |
| 235 | 20240308 | 144300 | 3305000150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 236 | 20240308 | 144200 | 3305000150 | 23900 | 23750 | 23900 | 23750 | 241 |
| 237 | 20240308 | 144100 | 3299243150 | 23700 | 23700 | 23700 | 23650 | 247 |
| 238 | 20240308 | 144000 | 3293392200 | 23700 | 23700 | 23700 | 23700 | 78 |
| 239 | 20240308 | 143900 | 3291543600 | 23750 | 23750 | 23750 | 23700 | 822 |
| 240 | 20240308 | 143800 | 3272026650 | 23750 | 23800 | 23800 | 23750 | 212 |
| 241 | 20240308 | 143700 | 3266981100 | 23800 | 23800 | 23800 | 23800 | 148 |
| 242 | 20240308 | 143600 | 3263458700 | 23850 | 23850 | 23850 | 23800 | 77 |
| 243 | 20240308 | 143500 | 3261622600 | 23850 | 23850 | 23850 | 23850 | 58 |
| 244 | 20240308 | 143400 | 3260239300 | 23850 | 23900 | 23900 | 23850 | 95 |
| 245 | 20240308 | 143300 | 3257973350 | 23950 | 23900 | 23950 | 23900 | 234 |
| 246 | 20240308 | 143200 | 3252372050 | 23950 | 23850 | 23950 | 23850 | 317 |
| 247 | 20240308 | 143100 | 3244805150 | 23850 | 23850 | 23850 | 23850 | 339 |
| 248 | 20240308 | 143000 | 3236720000 | 23900 | 23800 | 24000 | 23800 | 601 |
| 249 | 20240308 | 142900 | 3222332350 | 23800 | 23800 | 23800 | 23750 | 284 |
| 250 | 20240308 | 142800 | 3215573200 | 23800 | 23850 | 23850 | 23800 | 188 |
| 251 | 20240308 | 142700 | 3211096600 | 23800 | 23850 | 23850 | 23800 | 161 |
| 252 | 20240308 | 142600 | 3207262450 | 23800 | 23800 | 23850 | 23750 | 135 |
| 253 | 20240308 | 142500 | 3204045400 | 23850 | 23800 | 23900 | 23800 | 97 |
| 254 | 20240308 | 142400 | 3201729800 | 23850 | 23900 | 23900 | 23850 | 153 |
| 255 | 20240308 | 142300 | 3198076550 | 23900 | 23950 | 23950 | 23850 | 100 |
| 256 | 20240308 | 142200 | 3195684750 | 23950 | 23950 | 24000 | 23950 | 117 |
| 257 | 20240308 | 142100 | 3192877350 | 24000 | 24000 | 24000 | 23900 | 632 |
| 258 | 20240308 | 142000 | 3177724250 | 23950 | 23950 | 24000 | 23950 | 299 |
| 259 | 20240308 | 141900 | 3170561150 | 23950 | 23900 | 23950 | 23900 | 252 |
| 260 | 20240308 | 141800 | 3164526800 | 23900 | 23900 | 23950 | 23900 | 395 |
| 261 | 20240308 | 141700 | 3155067550 | 23950 | 23950 | 23950 | 23900 | 478 |
| 262 | 20240308 | 141600 | 3143634050 | 23950 | 23950 | 23950 | 23900 | 84 |
| 263 | 20240308 | 141500 | 3141624100 | 23950 | 23900 | 23950 | 23900 | 513 |
| 264 | 20240308 | 141400 | 3129353600 | 23900 | 23900 | 23900 | 23850 | 623 |
| 265 | 20240308 | 141300 | 3114469350 | 23900 | 23900 | 23900 | 23850 | 111 |
| 266 | 20240308 | 141200 | 3111821050 | 23850 | 23900 | 23900 | 23850 | 301 |
| 267 | 20240308 | 141100 | 3104627700 | 23900 | 23850 | 23900 | 23850 | 528 |
| 268 | 20240308 | 141000 | 3092009200 | 23900 | 23900 | 23900 | 23850 | 434 |
| 269 | 20240308 | 140900 | 3081637100 | 23900 | 23900 | 23900 | 23850 | 372 |
| 270 | 20240308 | 140800 | 3072749400 | 23900 | 23900 | 23900 | 23850 | 461 |
| 271 | 20240308 | 140700 | 3061737300 | 23900 | 23850 | 23900 | 23850 | 188 |
| 272 | 20240308 | 140600 | 3057249300 | 23850 | 23900 | 23900 | 23850 | 649 |
| 273 | 20240308 | 140500 | 3041749100 | 23850 | 23900 | 23900 | 23850 | 161 |
| 274 | 20240308 | 140400 | 3037908300 | 23850 | 23850 | 23900 | 23850 | 645 |
| 275 | 20240308 | 140300 | 3022495300 | 23900 | 23800 | 23900 | 23800 | 114 |
| 276 | 20240308 | 140200 | 3019779200 | 23850 | 23850 | 23850 | 23800 | 200 |
| 277 | 20240308 | 140100 | 3015009750 | 23800 | 23850 | 23850 | 23800 | 355 |
| 278 | 20240308 | 140000 | 3006547650 | 23800 | 23850 | 23850 | 23800 | 717 |
| 279 | 20240308 | 135900 | 2989463550 | 23850 | 23900 | 23900 | 23800 | 430 |
| 280 | 20240308 | 135800 | 2979206550 | 23850 | 23850 | 23850 | 23850 | 452 |
| 281 | 20240308 | 135700 | 2968426350 | 23800 | 23800 | 23850 | 23800 | 393 |
| 282 | 20240308 | 135600 | 2959063450 | 23850 | 23750 | 23850 | 23750 | 531 |
| 283 | 20240308 | 135500 | 2946415300 | 23800 | 23800 | 23800 | 23700 | 45 |
| 284 | 20240308 | 135400 | 2945346100 | 23800 | 23850 | 23850 | 23800 | 677 |
| 285 | 20240308 | 135300 | 2929218600 | 23800 | 23850 | 23850 | 23800 | 127 |
| 286 | 20240308 | 135200 | 2926194950 | 23800 | 23800 | 23800 | 23800 | 445 |
| 287 | 20240308 | 135100 | 2915603950 | 23800 | 23750 | 23800 | 23750 | 367 |
| 288 | 20240308 | 135000 | 2906876250 | 23800 | 23850 | 23900 | 23800 | 429 |
| 289 | 20240308 | 134900 | 2896643850 | 23800 | 23750 | 23850 | 23750 | 238 |
| 290 | 20240308 | 134800 | 2890978950 | 23850 | 23750 | 23850 | 23750 | 285 |
| 291 | 20240308 | 134700 | 2884188400 | 23800 | 23850 | 23850 | 23800 | 204 |
| 292 | 20240308 | 134600 | 2879323400 | 23850 | 23800 | 23850 | 23800 | 521 |
| 293 | 20240308 | 134500 | 2866898100 | 23800 | 23800 | 23800 | 23750 | 392 |
| 294 | 20240308 | 134400 | 2857568550 | 23800 | 23800 | 23800 | 23750 | 244 |
| 295 | 20240308 | 134300 | 2851761850 | 23800 | 23750 | 23800 | 23750 | 616 |
| 296 | 20240308 | 134200 | 2837110950 | 23750 | 23700 | 23800 | 23700 | 77 |
| 297 | 20240308 | 134100 | 2835282300 | 23700 | 23800 | 23850 | 23700 | 680 |
| 298 | 20240308 | 134000 | 2819109700 | 23800 | 23800 | 23800 | 23800 | 194 |
| 299 | 20240308 | 133900 | 2814492500 | 23800 | 23750 | 23800 | 23750 | 129 |
| 300 | 20240308 | 133800 | 2811427050 | 23750 | 23800 | 23800 | 23700 | 511 |
| 301 | 20240308 | 133700 | 2799279350 | 23800 | 23850 | 23850 | 23800 | 215 |
| 302 | 20240308 | 133600 | 2794161100 | 23850 | 23900 | 23900 | 23800 | 200 |
| 303 | 20240308 | 133500 | 2789390100 | 23850 | 23800 | 23850 | 23800 | 798 |
| 304 | 20240308 | 133400 | 2770363050 | 23850 | 23850 | 23850 | 23850 | 174 |
| 305 | 20240308 | 133300 | 2766213150 | 23850 | 23900 | 23950 | 23850 | 289 |
| 306 | 20240308 | 133200 | 2759316750 | 23900 | 23900 | 23950 | 23900 | 560 |
| 307 | 20240308 | 133100 | 2745922100 | 23950 | 23850 | 23950 | 23850 | 511 |
| 308 | 20240308 | 133000 | 2733709850 | 23900 | 23900 | 23900 | 23850 | 279 |
| 309 | 20240308 | 132900 | 2727042250 | 23850 | 23850 | 23850 | 23800 | 175 |
| 310 | 20240308 | 132800 | 2722873700 | 23850 | 23850 | 23850 | 23800 | 273 |
| 311 | 20240308 | 132700 | 2716363150 | 23850 | 23800 | 23900 | 23800 | 464 |
| 312 | 20240308 | 132600 | 2705300450 | 23800 | 23900 | 23900 | 23800 | 318 |
| 313 | 20240308 | 132500 | 2697707600 | 23850 | 23850 | 23850 | 23800 | 167 |
| 314 | 20240308 | 132400 | 2693724700 | 23850 | 23850 | 23850 | 23800 | 370 |
| 315 | 20240308 | 132300 | 2684900400 | 23900 | 23850 | 23950 | 23850 | 772 |
| 316 | 20240308 | 132200 | 2666461600 | 23900 | 23900 | 23900 | 23850 | 354 |
| 317 | 20240308 | 132100 | 2658001500 | 23900 | 23850 | 23900 | 23850 | 305 |
| 318 | 20240308 | 132000 | 2650714850 | 23800 | 23850 | 23850 | 23750 | 487 |
| 319 | 20240308 | 131900 | 2639115900 | 23800 | 23850 | 23850 | 23800 | 432 |
| 320 | 20240308 | 131800 | 2628821450 | 23850 | 23800 | 23850 | 23800 | 338 |
| 321 | 20240308 | 131700 | 2620773800 | 23800 | 23850 | 23850 | 23750 | 568 |
| 322 | 20240308 | 131600 | 2607255100 | 23800 | 23800 | 23850 | 23800 | 248 |
| 323 | 20240308 | 131500 | 2601351450 | 23850 | 23800 | 23850 | 23750 | 337 |
| 324 | 20240308 | 131400 | 2593329350 | 23800 | 23800 | 23800 | 23750 | 217 |
| 325 | 20240308 | 131300 | 2588165250 | 23850 | 23750 | 23850 | 23700 | 553 |
| 326 | 20240308 | 131200 | 2575010400 | 23700 | 23650 | 23700 | 23650 | 2079 |
| 327 | 20240308 | 131100 | 2525749100 | 23650 | 23600 | 23650 | 23600 | 1233 |
| 328 | 20240308 | 131000 | 2496636000 | 23600 | 23550 | 23600 | 23550 | 3139 |
| 329 | 20240308 | 130900 | 2422710050 | 23500 | 23550 | 23550 | 23500 | 314 |
| 330 | 20240308 | 130800 | 2415320500 | 23500 | 23550 | 23550 | 23500 | 313 |
| 331 | 20240308 | 130700 | 2407953500 | 23550 | 23550 | 23550 | 23500 | 216 |
| 332 | 20240308 | 130600 | 2402870700 | 23600 | 23550 | 23600 | 23550 | 329 |
| 333 | 20240308 | 130500 | 2395109000 | 23500 | 23600 | 23600 | 23450 | 274 |
| 334 | 20240308 | 130400 | 2388674350 | 23550 | 23500 | 23550 | 23500 | 505 |
| 335 | 20240308 | 130300 | 2376788950 | 23500 | 23500 | 23500 | 23450 | 52 |
| 336 | 20240308 | 130200 | 2375567450 | 23450 | 23450 | 23450 | 23450 | 206 |
| 337 | 20240308 | 130100 | 2370736750 | 23500 | 23400 | 23500 | 23400 | 22 |
| 338 | 20240308 | 130000 | 2370220350 | 23500 | 23450 | 23500 | 23450 | 102 |
| 339 | 20240308 | 125900 | 2367826900 | 23450 | 23500 | 23500 | 23450 | 154 |
| 340 | 20240308 | 125800 | 2364214950 | 23500 | 23550 | 23600 | 23500 | 533 |
| 341 | 20240308 | 125700 | 2351646150 | 23550 | 23500 | 23550 | 23500 | 21 |
| 342 | 20240308 | 125600 | 2351152150 | 23550 | 23500 | 23550 | 23500 | 139 |
| 343 | 20240308 | 125500 | 2347885600 | 23500 | 23500 | 23600 | 23500 | 148 |
| 344 | 20240308 | 125400 | 2344404500 | 23450 | 23450 | 23450 | 23450 | 102 |
| 345 | 20240308 | 125300 | 2342012600 | 23450 | 23450 | 23500 | 23450 | 100 |
| 346 | 20240308 | 125200 | 2339665500 | 23450 | 23450 | 23450 | 23450 | 59 |
| 347 | 20240308 | 125100 | 2338281950 | 23450 | 23450 | 23500 | 23450 | 69 |
| 348 | 20240308 | 125000 | 2336663400 | 23500 | 23450 | 23500 | 23450 | 170 |
| 349 | 20240308 | 124900 | 2332675350 | 23450 | 23450 | 23550 | 23450 | 52 |
| 350 | 20240308 | 124800 | 2331454850 | 23550 | 23550 | 23550 | 23550 | 173 |
| 351 | 20240308 | 124700 | 2327380700 | 23500 | 23600 | 23600 | 23500 | 151 |
| 352 | 20240308 | 124600 | 2323831100 | 23550 | 23500 | 23550 | 23500 | 422 |
| 353 | 20240308 | 124500 | 2313893500 | 23600 | 23500 | 23600 | 23500 | 32 |
| 354 | 20240308 | 124400 | 2313138400 | 23550 | 23500 | 23550 | 23500 | 150 |
| 355 | 20240308 | 124300 | 2309612850 | 23500 | 23500 | 23500 | 23500 | 56 |
| 356 | 20240308 | 124200 | 2308296850 | 23500 | 23450 | 23500 | 23450 | 115 |
| 357 | 20240308 | 124100 | 2305594850 | 23450 | 23450 | 23450 | 23450 | 151 |
| 358 | 20240308 | 124000 | 2302053900 | 23450 | 23500 | 23500 | 23450 | 52 |
| 359 | 20240308 | 123900 | 2300832400 | 23450 | 23550 | 23550 | 23450 | 421 |
| 360 | 20240308 | 123800 | 2290918850 | 23550 | 23500 | 23550 | 23500 | 168 |
| 361 | 20240308 | 123700 | 2286965350 | 23550 | 23500 | 23550 | 23500 | 96 |
| 362 | 20240308 | 123600 | 2284707800 | 23500 | 23550 | 23550 | 23500 | 21 |
| 363 | 20240308 | 123500 | 2284213750 | 23500 | 23450 | 23500 | 23450 | 154 |
| 364 | 20240308 | 123400 | 2280595250 | 23450 | 23500 | 23500 | 23450 | 150 |
| 365 | 20240308 | 123300 | 2277077250 | 23450 | 23450 | 23500 | 23450 | 56 |
| 366 | 20240308 | 123200 | 2275762750 | 23500 | 23450 | 23500 | 23450 | 100 |
| 367 | 20240308 | 123100 | 2273415650 | 23450 | 23500 | 23500 | 23450 | 118 |
| 368 | 20240308 | 123000 | 2270647200 | 23550 | 23450 | 23600 | 23450 | 33 |
| 369 | 20240308 | 122900 | 2269868600 | 23400 | 23550 | 23550 | 23400 | 241 |
| 370 | 20240308 | 122800 | 2264203950 | 23550 | 23600 | 23600 | 23550 | 194 |
| 371 | 20240308 | 122700 | 2259634700 | 23550 | 23450 | 23550 | 23450 | 67 |
| 372 | 20240308 | 122600 | 2258062200 | 23450 | 23450 | 23500 | 23450 | 149 |
| 373 | 20240308 | 122500 | 2254567700 | 23500 | 23550 | 23600 | 23500 | 1039 |
| 374 | 20240308 | 122400 | 2230098200 | 23550 | 23550 | 23550 | 23550 | 10 |
| 375 | 20240308 | 122300 | 2229862700 | 23550 | 23500 | 23550 | 23500 | 102 |
| 376 | 20240308 | 122200 | 2227465200 | 23600 | 23600 | 23600 | 23600 | 263 |
| 377 | 20240308 | 122100 | 2221258400 | 23600 | 23550 | 23600 | 23550 | 65 |
| 378 | 20240308 | 122000 | 2219724950 | 23550 | 23600 | 23650 | 23500 | 392 |
| 379 | 20240308 | 121900 | 2210476700 | 23600 | 23600 | 23650 | 23600 | 81 |
| 380 | 20240308 | 121800 | 2208564550 | 23600 | 23600 | 23600 | 23600 | 20 |
| 381 | 20240308 | 121700 | 2208092550 | 23650 | 23600 | 23650 | 23600 | 120 |
| 382 | 20240308 | 121600 | 2205258500 | 23600 | 23600 | 23600 | 23600 | 91 |
| 383 | 20240308 | 121500 | 2203110900 | 23600 | 23600 | 23600 | 23600 | 47 |
| 384 | 20240308 | 121400 | 2202001700 | 23550 | 23600 | 23600 | 23550 | 185 |
| 385 | 20240308 | 121300 | 2197638850 | 23600 | 23550 | 23600 | 23500 | 204 |
| 386 | 20240308 | 121200 | 2192827000 | 23600 | 23600 | 23650 | 23600 | 36 |
| 387 | 20240308 | 121100 | 2191977200 | 23600 | 23650 | 23700 | 23600 | 104 |
| 388 | 20240308 | 121000 | 2189517550 | 23650 | 23700 | 23700 | 23650 | 373 |
| 389 | 20240308 | 120900 | 2180694550 | 23650 | 23650 | 23650 | 23600 | 198 |
| 390 | 20240308 | 120800 | 2176011900 | 23600 | 23500 | 23600 | 23500 | 3024 |
| 391 | 20240308 | 120700 | 2104803550 | 23500 | 23550 | 23550 | 23500 | 541 |
| 392 | 20240308 | 120600 | 2092065200 | 23550 | 23600 | 23600 | 23550 | 213 |
| 393 | 20240308 | 120500 | 2087041400 | 23600 | 23650 | 23650 | 23600 | 553 |
| 394 | 20240308 | 120400 | 2073979650 | 23600 | 23550 | 23650 | 23550 | 184 |
| 395 | 20240308 | 120300 | 2069642750 | 23550 | 23550 | 23600 | 23400 | 1051 |
| 396 | 20240308 | 120200 | 2044943450 | 23550 | 23500 | 23600 | 23500 | 437 |
| 397 | 20240308 | 120100 | 2034646750 | 23500 | 23450 | 23500 | 23450 | 265 |
| 398 | 20240308 | 120000 | 2028419300 | 23500 | 23450 | 23500 | 23450 | 76 |
| 399 | 20240308 | 115900 | 2026634100 | 23550 | 23400 | 23550 | 23400 | 514 |
| 400 | 20240308 | 115800 | 2014555750 | 23350 | 23400 | 23450 | 23350 | 104 |
| 401 | 20240308 | 115700 | 2012121650 | 23400 | 23350 | 23500 | 23350 | 175 |
| 402 | 20240308 | 115600 | 2008016450 | 23450 | 23300 | 23500 | 23300 | 982 |
| 403 | 20240308 | 115500 | 1984964500 | 23400 | 23250 | 23400 | 23250 | 355 |
| 404 | 20240308 | 115400 | 1976668150 | 23350 | 23250 | 23350 | 23250 | 577 |
| 405 | 20240308 | 115300 | 1963217100 | 23200 | 23200 | 23200 | 23200 | 352 |
| 406 | 20240308 | 115200 | 1955050700 | 23200 | 23200 | 23250 | 23200 | 464 |
| 407 | 20240308 | 115100 | 1944277550 | 23200 | 23250 | 23300 | 23200 | 578 |
| 408 | 20240308 | 115000 | 1930848450 | 23200 | 23200 | 23250 | 23150 | 692 |
| 409 | 20240308 | 114900 | 1914813650 | 23150 | 23150 | 23200 | 23150 | 452 |
| 410 | 20240308 | 114800 | 1904348300 | 23150 | 23250 | 23250 | 23150 | 680 |
| 411 | 20240308 | 114700 | 1888573800 | 23250 | 23200 | 23250 | 23200 | 615 |
| 412 | 20240308 | 114600 | 1874297950 | 23250 | 23200 | 23250 | 23200 | 722 |
| 413 | 20240308 | 114500 | 1857545050 | 23250 | 23250 | 23250 | 23200 | 513 |
| 414 | 20240308 | 114400 | 1845618300 | 23250 | 23250 | 23300 | 23250 | 724 |
| 415 | 20240308 | 114300 | 1828783650 | 23250 | 23300 | 23300 | 23250 | 381 |
| 416 | 20240308 | 114200 | 1819921450 | 23300 | 23350 | 23350 | 23300 | 829 |
| 417 | 20240308 | 114100 | 1800604200 | 23300 | 23300 | 23350 | 23300 | 507 |
| 418 | 20240308 | 114000 | 1788790550 | 23300 | 23300 | 23300 | 23300 | 569 |
| 419 | 20240308 | 113900 | 1775532850 | 23300 | 23350 | 23350 | 23300 | 671 |
| 420 | 20240308 | 113800 | 1759891250 | 23300 | 23300 | 23350 | 23300 | 591 |
| 421 | 20240308 | 113700 | 1746114900 | 23300 | 23350 | 23350 | 23300 | 425 |
| 422 | 20240308 | 113600 | 1736210350 | 23350 | 23300 | 23350 | 23300 | 812 |
| 423 | 20240308 | 113500 | 1717274600 | 23300 | 23300 | 23350 | 23300 | 634 |
| 424 | 20240308 | 113400 | 1702500850 | 23300 | 23300 | 23350 | 23250 | 729 |
| 425 | 20240308 | 113300 | 1685514100 | 23300 | 23350 | 23400 | 23300 | 3050 |
| 426 | 20240308 | 113200 | 1614323200 | 23350 | 23350 | 23350 | 23350 | 1220 |
| 427 | 20240308 | 113100 | 1585836200 | 23400 | 23400 | 23400 | 23350 | 620 |
| 428 | 20240308 | 113000 | 1571356550 | 23350 | 23350 | 23350 | 23350 | 835 |
| 429 | 20240308 | 112900 | 1551859300 | 23350 | 23400 | 23400 | 23350 | 595 |
| 430 | 20240308 | 112800 | 1537947500 | 23400 | 23300 | 23400 | 23300 | 699 |
| 431 | 20240308 | 112700 | 1521635600 | 23300 | 23300 | 23350 | 23300 | 491 |
| 432 | 20240308 | 112600 | 1510195250 | 23300 | 23350 | 23550 | 23300 | 824 |
| 433 | 20240308 | 112500 | 1490953850 | 23400 | 23350 | 23400 | 23350 | 765 |
| 434 | 20240308 | 112400 | 1473077850 | 23350 | 23400 | 23450 | 23350 | 782 |
| 435 | 20240308 | 112300 | 1454788100 | 23400 | 23450 | 23500 | 23400 | 2176 |
| 436 | 20240308 | 112200 | 1403763550 | 23500 | 23500 | 23500 | 23450 | 77 |
| 437 | 20240308 | 112100 | 1401954600 | 23500 | 23450 | 23500 | 23450 | 94 |
| 438 | 20240308 | 112000 | 1399746150 | 23500 | 23500 | 23500 | 23450 | 153 |
| 439 | 20240308 | 111900 | 1396153400 | 23450 | 23400 | 23500 | 23400 | 293 |
| 440 | 20240308 | 111800 | 1389283000 | 23450 | 23400 | 23450 | 23400 | 104 |
| 441 | 20240308 | 111700 | 1386848800 | 23400 | 23400 | 23400 | 23400 | 121 |
| 442 | 20240308 | 111600 | 1384017400 | 23400 | 23450 | 23450 | 23400 | 63 |
| 443 | 20240308 | 111500 | 1382541050 | 23400 | 23350 | 23400 | 23350 | 326 |
| 444 | 20240308 | 111400 | 1374913150 | 23400 | 23400 | 23400 | 23350 | 206 |
| 445 | 20240308 | 111300 | 1370095650 | 23350 | 23350 | 23350 | 23350 | 12 |
| 446 | 20240308 | 111200 | 1369815450 | 23350 | 23400 | 23400 | 23350 | 112 |
| 447 | 20240308 | 111100 | 1367199700 | 23350 | 23350 | 23400 | 23350 | 136 |
| 448 | 20240308 | 111000 | 1364022550 | 23350 | 23400 | 23400 | 23350 | 12 |
| 449 | 20240308 | 110900 | 1363742300 | 23400 | 23350 | 23400 | 23350 | 144 |
| 450 | 20240308 | 110800 | 1360377800 | 23400 | 23350 | 23400 | 23350 | 194 |
| 451 | 20240308 | 110700 | 1355843400 | 23400 | 23400 | 23400 | 23400 | 11 |
| 452 | 20240308 | 110600 | 1355586000 | 23350 | 23300 | 23350 | 23300 | 383 |
| 453 | 20240308 | 110500 | 1346648800 | 23300 | 23300 | 23350 | 23300 | 138 |
| 454 | 20240308 | 110400 | 1343432650 | 23350 | 23350 | 23350 | 23300 | 43 |
| 455 | 20240308 | 110300 | 1342429150 | 23300 | 23350 | 23350 | 23300 | 94 |
| 456 | 20240308 | 110200 | 1340237250 | 23300 | 23300 | 23300 | 23300 | 184 |
| 457 | 20240308 | 110100 | 1335950050 | 23300 | 23300 | 23350 | 23300 | 64 |
| 458 | 20240308 | 110000 | 1334456750 | 23300 | 23350 | 23350 | 23300 | 12 |
| 459 | 20240308 | 105900 | 1334177050 | 23300 | 23400 | 23400 | 23300 | 374 |
| 460 | 20240308 | 105800 | 1325459100 | 23350 | 23350 | 23350 | 23350 | 31 |
| 461 | 20240308 | 105700 | 1324735250 | 23350 | 23350 | 23350 | 23350 | 278 |
| 462 | 20240308 | 105600 | 1318243950 | 23350 | 23300 | 23350 | 23300 | 103 |
| 463 | 20240308 | 105500 | 1315842450 | 23350 | 23300 | 23350 | 23300 | 22 |
| 464 | 20240308 | 105400 | 1315328800 | 23350 | 23300 | 23350 | 23300 | 325 |
| 465 | 20240308 | 105300 | 1307743200 | 23300 | 23300 | 23350 | 23250 | 194 |
| 466 | 20240308 | 105200 | 1303226500 | 23300 | 23300 | 23300 | 23250 | 22 |
| 467 | 20240308 | 105100 | 1302714400 | 23300 | 23300 | 23400 | 23250 | 365 |
| 468 | 20240308 | 105000 | 1294197250 | 23350 | 23350 | 23350 | 23300 | 1759 |
| 469 | 20240308 | 104900 | 1253199400 | 23350 | 23350 | 23350 | 23350 | 2 |
| 470 | 20240308 | 104800 | 1253152700 | 23450 | 23300 | 23450 | 23300 | 284 |
| 471 | 20240308 | 104700 | 1246519400 | 23300 | 23300 | 23300 | 23300 | 335 |
| 472 | 20240308 | 104600 | 1238713900 | 23300 | 23300 | 23300 | 23300 | 10 |
| 473 | 20240308 | 104500 | 1238480900 | 23350 | 23350 | 23350 | 23300 | 40 |
| 474 | 20240308 | 104400 | 1237547500 | 23350 | 23350 | 23350 | 23300 | 335 |
| 475 | 20240308 | 104300 | 1229735300 | 23300 | 23300 | 23350 | 23300 | 117 |
| 476 | 20240308 | 104200 | 1227004400 | 23350 | 23300 | 23350 | 23300 | 106 |
| 477 | 20240308 | 104100 | 1224534200 | 23350 | 23350 | 23350 | 23300 | 189 |
| 478 | 20240308 | 104000 | 1220128950 | 23350 | 23300 | 23350 | 23300 | 92 |
| 479 | 20240308 | 103900 | 1217983500 | 23300 | 23350 | 23350 | 23300 | 156 |
| 480 | 20240308 | 103800 | 1214344600 | 23350 | 23350 | 23350 | 23350 | 326 |
| 481 | 20240308 | 103700 | 1206732500 | 23350 | 23350 | 23400 | 23350 | 433 |
| 482 | 20240308 | 103600 | 1196621800 | 23350 | 23350 | 23350 | 23350 | 20 |
| 483 | 20240308 | 103500 | 1196154800 | 23350 | 23400 | 23400 | 23350 | 209 |
| 484 | 20240308 | 103400 | 1191271150 | 23400 | 23400 | 23400 | 23400 | 355 |
| 485 | 20240308 | 103300 | 1182964150 | 23400 | 23400 | 23400 | 23400 | 131 |
| 486 | 20240308 | 103200 | 1179898750 | 23400 | 23350 | 23400 | 23350 | 204 |
| 487 | 20240308 | 103100 | 1175132400 | 23400 | 23400 | 23400 | 23400 | 335 |
| 488 | 20240308 | 103000 | 1167293400 | 23400 | 23400 | 23400 | 23350 | 174 |
| 489 | 20240308 | 102900 | 1163222300 | 23400 | 23350 | 23400 | 23350 | 380 |
| 490 | 20240308 | 102800 | 1154343250 | 23350 | 23400 | 23400 | 23350 | 121 |
| 491 | 20240308 | 102700 | 1151512850 | 23400 | 23400 | 23400 | 23350 | 415 |
| 492 | 20240308 | 102600 | 1141802350 | 23400 | 23400 | 23400 | 23350 | 28 |
| 493 | 20240308 | 102500 | 1141147650 | 23400 | 23350 | 23400 | 23350 | 74 |
| 494 | 20240308 | 102400 | 1139416700 | 23400 | 23400 | 23400 | 23400 | 676 |
| 495 | 20240308 | 102300 | 1123598300 | 23400 | 23400 | 23450 | 23350 | 1232 |
| 496 | 20240308 | 102200 | 1094772500 | 23400 | 23400 | 23400 | 23350 | 119 |
| 497 | 20240308 | 102100 | 1091991000 | 23400 | 23450 | 23450 | 23400 | 140 |
| 498 | 20240308 | 102000 | 1088714450 | 23450 | 23450 | 23450 | 23400 | 1416 |
| 499 | 20240308 | 101900 | 1055572850 | 23450 | 23450 | 23450 | 23450 | 133 |
| 500 | 20240308 | 101800 | 1052454000 | 23450 | 23400 | 23450 | 23400 | 235 |
| 501 | 20240308 | 101700 | 1046943750 | 23400 | 23400 | 23450 | 23400 | 118 |
| 502 | 20240308 | 101600 | 1044181750 | 23400 | 23450 | 23450 | 23400 | 465 |
| 503 | 20240308 | 101500 | 1033292600 | 23450 | 23400 | 23450 | 23400 | 13 |
| 504 | 20240308 | 101400 | 1032988300 | 23400 | 23450 | 23450 | 23400 | 75 |
| 505 | 20240308 | 101300 | 1031233050 | 23400 | 23450 | 23450 | 23400 | 213 |
| 506 | 20240308 | 101200 | 1026247900 | 23450 | 23450 | 23450 | 23450 | 668 |
| 507 | 20240308 | 101100 | 1010583300 | 23450 | 23450 | 23500 | 23450 | 718 |
| 508 | 20240308 | 101000 | 993743700 | 23500 | 23450 | 23500 | 23450 | 150 |
| 509 | 20240308 | 100900 | 990226100 | 23500 | 23550 | 23550 | 23500 | 4760 |
| 510 | 20240308 | 100800 | 878365450 | 23550 | 23550 | 23550 | 23550 | 1175 |
| 511 | 20240308 | 100700 | 850694200 | 23550 | 23550 | 23550 | 23550 | 13 |
| 512 | 20240308 | 100600 | 850388050 | 23550 | 23550 | 23550 | 23550 | 22 |
| 513 | 20240308 | 100500 | 849869950 | 23550 | 23550 | 23600 | 23550 | 63 |
| 514 | 20240308 | 100400 | 848386200 | 23550 | 23550 | 23600 | 23550 | 25 |
| 515 | 20240308 | 100300 | 847796950 | 23550 | 23550 | 23550 | 23550 | 24 |
| 516 | 20240308 | 100200 | 847231750 | 23550 | 23550 | 23600 | 23550 | 84 |
| 517 | 20240308 | 100100 | 845253050 | 23550 | 23550 | 23550 | 23550 | 437 |
| 518 | 20240308 | 100000 | 834961700 | 23550 | 23500 | 23550 | 23500 | 792 |
| 519 | 20240308 | 095900 | 816310400 | 23500 | 23500 | 23550 | 23500 | 78 |
| 520 | 20240308 | 095800 | 814474800 | 23500 | 23550 | 23550 | 23500 | 44 |
| 521 | 20240308 | 095700 | 813438900 | 23550 | 23500 | 23550 | 23500 | 221 |
| 522 | 20240308 | 095600 | 808242400 | 23550 | 23550 | 23550 | 23550 | 18 |
| 523 | 20240308 | 095500 | 807818500 | 23550 | 23550 | 23550 | 23500 | 321 |
| 524 | 20240308 | 095400 | 800259250 | 23550 | 23550 | 23550 | 23500 | 467 |
| 525 | 20240308 | 095300 | 789261650 | 23500 | 23500 | 23550 | 23500 | 1522 |
| 526 | 20240308 | 095200 | 753494150 | 23550 | 23600 | 23600 | 23500 | 4814 |
| 527 | 20240308 | 095100 | 640194350 | 23600 | 23600 | 23650 | 23600 | 314 |
| 528 | 20240308 | 095000 | 632774450 | 23600 | 23600 | 23650 | 23600 | 1899 |
| 529 | 20240308 | 094900 | 587957950 | 23600 | 23650 | 23650 | 23600 | 2135 |
| 530 | 20240308 | 094800 | 537466300 | 23650 | 23700 | 23700 | 23650 | 16 |
| 531 | 20240308 | 094700 | 537087850 | 23700 | 23750 | 23800 | 23700 | 5867 |
| 532 | 20240308 | 094600 | 398007850 | 23750 | 23750 | 23750 | 23750 | 10 |
| 533 | 20240308 | 094500 | 397770350 | 23750 | 23750 | 23750 | 23750 | 91 |
| 534 | 20240308 | 094400 | 395609100 | 23750 | 23750 | 23750 | 23750 | 781 |
| 535 | 20240308 | 094300 | 377060350 | 23750 | 23700 | 23750 | 23700 | 389 |
| 536 | 20240308 | 094200 | 367838600 | 23650 | 23700 | 23700 | 23650 | 148 |
| 537 | 20240308 | 094100 | 364333750 | 23700 | 23700 | 23700 | 23700 | 626 |
| 538 | 20240308 | 094000 | 349497550 | 23650 | 23650 | 23700 | 23650 | 112 |
| 539 | 20240308 | 093900 | 346843750 | 23700 | 23700 | 23700 | 23650 | 16 |
| 540 | 20240308 | 093800 | 346464850 | 23700 | 23700 | 23700 | 23650 | 772 |
| 541 | 20240308 | 093700 | 328203900 | 23700 | 23650 | 23700 | 23650 | 99 |
| 542 | 20240308 | 093600 | 325861850 | 23650 | 23650 | 23650 | 23650 | 516 |
| 543 | 20240308 | 093500 | 313658450 | 23650 | 23650 | 23650 | 23650 | 235 |
| 544 | 20240308 | 093400 | 308100700 | 23750 | 23700 | 23750 | 23700 | 1679 |
| 545 | 20240308 | 093300 | 268298150 | 23750 | 23750 | 23750 | 23700 | 2177 |
| 546 | 20240308 | 093200 | 216623850 | 23800 | 23750 | 23800 | 23750 | 1001 |
| 547 | 20240308 | 093100 | 192850000 | 23800 | 23750 | 23800 | 23750 | 8 |
| 548 | 20240308 | 093000 | 192659950 | 23750 | 23750 | 23750 | 23750 | 25 |
| 549 | 20240308 | 092900 | 192066200 | 23750 | 23750 | 23750 | 23750 | 15 |
| 550 | 20240308 | 092800 | 191709950 | 23750 | 23750 | 23800 | 23750 | 208 |
| 551 | 20240308 | 092700 | 186764150 | 23750 | 23750 | 23800 | 23750 | 14 |
| 552 | 20240308 | 092600 | 186431550 | 23800 | 23750 | 23800 | 23750 | 429 |
| 553 | 20240308 | 092500 | 176232800 | 23750 | 23750 | 23750 | 23750 | 151 |
| 554 | 20240308 | 092400 | 172646550 | 23800 | 23800 | 23800 | 23750 | 22 |
| 555 | 20240308 | 092300 | 172123200 | 23800 | 23800 | 23800 | 23750 | 61 |
| 556 | 20240308 | 092200 | 170671700 | 23800 | 23750 | 23800 | 23750 | 52 |
| 557 | 20240308 | 092100 | 169435400 | 23750 | 23800 | 23800 | 23750 | 107 |
| 558 | 20240308 | 092000 | 166889100 | 23800 | 23800 | 23800 | 23750 | 333 |
| 559 | 20240308 | 091900 | 158963950 | 23800 | 23750 | 23800 | 23750 | 978 |
| 560 | 20240308 | 091800 | 135702950 | 23800 | 23900 | 23900 | 23800 | 1909 |
| 561 | 20240308 | 091700 | 90236950 | 23850 | 23850 | 23850 | 23850 | 10 |
| 562 | 20240308 | 091600 | 89998450 | 23850 | 23900 | 23900 | 23850 | 569 |
| 563 | 20240308 | 091500 | 76410200 | 23900 | 23900 | 23900 | 23900 | 24 |
| 564 | 20240308 | 091400 | 75836600 | 23900 | 23950 | 23950 | 23900 | 202 |
| 565 | 20240308 | 091300 | 70999000 | 23950 | 23950 | 23950 | 23950 | 14 |
| 566 | 20240308 | 091200 | 70663700 | 23950 | 23950 | 23950 | 23950 | 8 |
| 567 | 20240308 | 091100 | 70472100 | 23950 | 23900 | 23950 | 23900 | 19 |
| 568 | 20240308 | 091000 | 70017350 | 23950 | 24000 | 24000 | 23950 | 29 |
| 569 | 20240308 | 090900 | 69321850 | 23950 | 24000 | 24000 | 23900 | 848 |
| 570 | 20240308 | 090800 | 49015400 | 24000 | 24000 | 24000 | 24000 | 8 |
| 571 | 20240308 | 090700 | 48823400 | 23950 | 24050 | 24100 | 23950 | 216 |
| 572 | 20240308 | 090600 | 43632550 | 24050 | 24050 | 24050 | 23950 | 704 |
| 573 | 20240308 | 090500 | 26738200 | 24050 | 24050 | 24050 | 24050 | 25 |
| 574 | 20240308 | 090400 | 26136950 | 24000 | 24000 | 24000 | 24000 | 6 |
| 575 | 20240308 | 090300 | 25992950 | 24050 | 24050 | 24050 | 24000 | 79 |
| 576 | 20240308 | 090200 | 24095800 | 24000 | 23900 | 24000 | 23900 | 22 |
| 577 | 20240308 | 090100 | 23568300 | 24000 | 23900 | 24050 | 23900 | 183 |
| 578 | 20240308 | 090000 | 19187150 | 23900 | 23900 | 24050 | 23850 | 803 |