32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 190300 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 1271 |
| 3 | 20240312 | 190200 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20240312 | 190100 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20240312 | 190000 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20240312 | 185900 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20240312 | 185800 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20240312 | 185700 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20240312 | 185600 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20240312 | 185500 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20240312 | 185400 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20240312 | 185300 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20240312 | 185200 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20240312 | 185100 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20240312 | 185000 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20240312 | 184900 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20240312 | 184800 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20240312 | 184700 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20240312 | 184600 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20240312 | 184500 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20240312 | 184400 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20240312 | 184300 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20240312 | 184200 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20240312 | 184100 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20240312 | 184000 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20240312 | 183900 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20240312 | 183800 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20240312 | 183700 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20240312 | 183600 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20240312 | 183500 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20240312 | 183400 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20240312 | 183300 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 1271 |
| 33 | 20240312 | 183200 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20240312 | 183100 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20240312 | 183000 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20240312 | 182900 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20240312 | 182800 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20240312 | 182700 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20240312 | 182600 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20240312 | 182500 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20240312 | 182400 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20240312 | 182300 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20240312 | 182200 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20240312 | 182100 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20240312 | 182000 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20240312 | 181900 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20240312 | 181800 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20240312 | 181700 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20240312 | 181600 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20240312 | 181500 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20240312 | 181400 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20240312 | 181300 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20240312 | 181200 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20240312 | 181100 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20240312 | 181000 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20240312 | 180900 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20240312 | 180800 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20240312 | 180700 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20240312 | 180600 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20240312 | 180500 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20240312 | 180400 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20240312 | 180300 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 1271 |
| 63 | 20240312 | 180200 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20240312 | 180100 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20240312 | 180000 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20240312 | 175900 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20240312 | 175800 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20240312 | 175700 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20240312 | 175600 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20240312 | 175500 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20240312 | 175400 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20240312 | 175300 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20240312 | 175200 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20240312 | 175100 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20240312 | 175000 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20240312 | 174900 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20240312 | 174800 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20240312 | 174700 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20240312 | 174600 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20240312 | 174500 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20240312 | 174400 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20240312 | 174300 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20240312 | 174200 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20240312 | 174100 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20240312 | 174000 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20240312 | 173900 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20240312 | 173800 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20240312 | 173700 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20240312 | 173600 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20240312 | 173500 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20240312 | 173400 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20240312 | 173300 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 1271 |
| 93 | 20240312 | 173200 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20240312 | 173100 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20240312 | 173000 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20240312 | 172900 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20240312 | 172800 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20240312 | 172700 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20240312 | 172600 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20240312 | 172500 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20240312 | 172400 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20240312 | 172300 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20240312 | 172200 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20240312 | 172100 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20240312 | 172000 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20240312 | 171900 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20240312 | 171800 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20240312 | 171700 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20240312 | 171600 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20240312 | 171500 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20240312 | 171400 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20240312 | 171300 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20240312 | 171200 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20240312 | 171100 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20240312 | 171000 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20240312 | 170900 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20240312 | 170800 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20240312 | 170700 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20240312 | 170600 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20240312 | 170500 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20240312 | 170400 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20240312 | 170300 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 1271 |
| 123 | 20240312 | 170200 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20240312 | 170100 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20240312 | 170000 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20240312 | 165900 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20240312 | 165800 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20240312 | 165700 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20240312 | 165600 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20240312 | 165500 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20240312 | 165400 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20240312 | 165300 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20240312 | 165200 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20240312 | 165100 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20240312 | 165000 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20240312 | 164900 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20240312 | 164800 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20240312 | 164700 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20240312 | 164600 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20240312 | 164500 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20240312 | 164400 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20240312 | 164300 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20240312 | 164200 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20240312 | 164100 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20240312 | 164000 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20240312 | 163900 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20240312 | 163800 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20240312 | 163700 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20240312 | 163600 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20240312 | 163500 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20240312 | 163400 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20240312 | 163300 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 1271 |
| 153 | 20240312 | 163200 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20240312 | 163100 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20240312 | 163000 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20240312 | 162900 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20240312 | 162800 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20240312 | 162700 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20240312 | 162600 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20240312 | 162500 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20240312 | 162400 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20240312 | 162300 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20240312 | 162200 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20240312 | 162100 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20240312 | 162000 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20240312 | 161900 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20240312 | 161800 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20240312 | 161700 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20240312 | 161600 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20240312 | 161500 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20240312 | 161400 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20240312 | 161300 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20240312 | 161200 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20240312 | 161100 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20240312 | 161000 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20240312 | 160900 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20240312 | 160800 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20240312 | 160700 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20240312 | 160600 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20240312 | 160500 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20240312 | 160400 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20240312 | 160300 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 1271 |
| 183 | 20240312 | 160200 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20240312 | 160100 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20240312 | 160000 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20240312 | 155900 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20240312 | 155800 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20240312 | 155700 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20240312 | 155600 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20240312 | 155500 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20240312 | 155400 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20240312 | 155300 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20240312 | 155200 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20240312 | 155100 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20240312 | 155000 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20240312 | 154900 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 197 | 20240312 | 154800 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 198 | 20240312 | 154700 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 199 | 20240312 | 154600 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 200 | 20240312 | 154500 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 201 | 20240312 | 154400 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 202 | 20240312 | 154300 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 203 | 20240312 | 154200 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 204 | 20240312 | 154100 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 205 | 20240312 | 154000 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 206 | 20240312 | 153900 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 207 | 20240312 | 153800 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 208 | 20240312 | 153700 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 209 | 20240312 | 153600 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 210 | 20240312 | 153500 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 211 | 20240312 | 153400 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 212 | 20240312 | 153300 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 1271 |
| 213 | 20240312 | 153200 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 214 | 20240312 | 153100 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 215 | 20240312 | 153000 | 3783793300 | 22950 | 22950 | 22950 | 22950 | 1271 |
| 216 | 20240312 | 152900 | 3754623850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 217 | 20240312 | 152800 | 3754623850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 218 | 20240312 | 152700 | 3754623850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 219 | 20240312 | 152600 | 3754623850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20240312 | 152500 | 3754623850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20240312 | 152400 | 3754623850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20240312 | 152300 | 3754623850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 223 | 20240312 | 152200 | 3754623850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 224 | 20240312 | 152100 | 3754623850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 225 | 20240312 | 152000 | 3754623850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20240312 | 151900 | 3754623850 | 23000 | 22950 | 23000 | 22900 | 310 |
| 227 | 20240312 | 151800 | 3747503350 | 22950 | 22900 | 23000 | 22900 | 60 |
| 228 | 20240312 | 151700 | 3746128050 | 22900 | 22900 | 23000 | 22900 | 432 |
| 229 | 20240312 | 151600 | 3736234650 | 22950 | 22950 | 22950 | 22950 | 120 |
| 230 | 20240312 | 151500 | 3733480650 | 23000 | 23050 | 23050 | 23000 | 42 |
| 231 | 20240312 | 151400 | 3732514150 | 23050 | 23000 | 23050 | 23000 | 60 |
| 232 | 20240312 | 151300 | 3731133200 | 23000 | 23000 | 23000 | 23000 | 6 |
| 233 | 20240312 | 151200 | 3730995200 | 22950 | 23000 | 23050 | 22950 | 104 |
| 234 | 20240312 | 151100 | 3728605500 | 23150 | 23050 | 23150 | 23000 | 636 |
| 235 | 20240312 | 151000 | 3713954200 | 23000 | 23000 | 23000 | 22950 | 146 |
| 236 | 20240312 | 150900 | 3710597100 | 23000 | 23050 | 23050 | 23000 | 70 |
| 237 | 20240312 | 150800 | 3708987050 | 23050 | 23050 | 23050 | 23050 | 7 |
| 238 | 20240312 | 150700 | 3708825700 | 23050 | 23050 | 23100 | 23050 | 104 |
| 239 | 20240312 | 150600 | 3706428450 | 23050 | 23100 | 23100 | 23050 | 381 |
| 240 | 20240312 | 150500 | 3697628000 | 23100 | 23150 | 23150 | 23100 | 38 |
| 241 | 20240312 | 150400 | 3696748600 | 23150 | 23200 | 23200 | 23150 | 122 |
| 242 | 20240312 | 150300 | 3693924000 | 23150 | 23100 | 23150 | 23100 | 280 |
| 243 | 20240312 | 150200 | 3687451450 | 23050 | 23050 | 23100 | 23050 | 96 |
| 244 | 20240312 | 150100 | 3685234700 | 23050 | 23000 | 23050 | 23000 | 105 |
| 245 | 20240312 | 150000 | 3682815050 | 23050 | 23000 | 23050 | 23000 | 228 |
| 246 | 20240312 | 145900 | 3677571000 | 23000 | 23000 | 23100 | 23000 | 110 |
| 247 | 20240312 | 145800 | 3675035700 | 23000 | 23050 | 23100 | 23000 | 122 |
| 248 | 20240312 | 145700 | 3672220300 | 23050 | 23000 | 23050 | 23000 | 36 |
| 249 | 20240312 | 145600 | 3671390600 | 23100 | 23000 | 23100 | 23000 | 72 |
| 250 | 20240312 | 145500 | 3669730650 | 23000 | 23050 | 23050 | 23000 | 21 |
| 251 | 20240312 | 145400 | 3669246650 | 23050 | 23000 | 23050 | 23000 | 38 |
| 252 | 20240312 | 145300 | 3668370900 | 23000 | 23000 | 23050 | 23000 | 27 |
| 253 | 20240312 | 145200 | 3667749200 | 23000 | 23050 | 23050 | 23000 | 197 |
| 254 | 20240312 | 145100 | 3663216200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 255 | 20240312 | 145000 | 3663216200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 256 | 20240312 | 144900 | 3663216200 | 23000 | 23000 | 23050 | 23000 | 48 |
| 257 | 20240312 | 144800 | 3662111050 | 23000 | 23000 | 23100 | 23000 | 128 |
| 258 | 20240312 | 144700 | 3659158300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 259 | 20240312 | 144600 | 3659158300 | 23000 | 23050 | 23050 | 23000 | 14 |
| 260 | 20240312 | 144500 | 3658836250 | 23000 | 23000 | 23050 | 23000 | 111 |
| 261 | 20240312 | 144400 | 3656278250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 262 | 20240312 | 144300 | 3656278250 | 23050 | 23000 | 23050 | 23000 | 19 |
| 263 | 20240312 | 144200 | 3655840550 | 22950 | 22950 | 22950 | 22950 | 32 |
| 264 | 20240312 | 144100 | 3655106150 | 23000 | 23000 | 23000 | 23000 | 93 |
| 265 | 20240312 | 144000 | 3652967150 | 23000 | 23000 | 23000 | 23000 | 578 |
| 266 | 20240312 | 143900 | 3639673150 | 23050 | 23000 | 23050 | 23000 | 14 |
| 267 | 20240312 | 143800 | 3639350500 | 23050 | 23000 | 23050 | 23000 | 7 |
| 268 | 20240312 | 143700 | 3639189250 | 23000 | 23000 | 23000 | 23000 | 344 |
| 269 | 20240312 | 143600 | 3631277250 | 23000 | 23100 | 23100 | 23000 | 1486 |
| 270 | 20240312 | 143500 | 3597081850 | 23050 | 23050 | 23050 | 23050 | 32 |
| 271 | 20240312 | 143400 | 3596344250 | 23050 | 23050 | 23050 | 23050 | 9 |
| 272 | 20240312 | 143300 | 3596136800 | 23100 | 23050 | 23100 | 23050 | 7 |
| 273 | 20240312 | 143200 | 3595975150 | 23050 | 23050 | 23050 | 23050 | 41 |
| 274 | 20240312 | 143100 | 3595030100 | 23050 | 23050 | 23050 | 23050 | 202 |
| 275 | 20240312 | 143000 | 3590374000 | 23100 | 23050 | 23100 | 23050 | 66 |
| 276 | 20240312 | 142900 | 3588849500 | 23100 | 23050 | 23100 | 23050 | 48 |
| 277 | 20240312 | 142800 | 3587740750 | 23050 | 23050 | 23050 | 23050 | 5 |
| 278 | 20240312 | 142700 | 3587625500 | 23050 | 23100 | 23100 | 23050 | 122 |
| 279 | 20240312 | 142600 | 3584807350 | 23050 | 23050 | 23050 | 23050 | 10 |
| 280 | 20240312 | 142500 | 3584576850 | 23050 | 23050 | 23050 | 23050 | 1 |
| 281 | 20240312 | 142400 | 3584553800 | 23100 | 23100 | 23100 | 23100 | 28 |
| 282 | 20240312 | 142300 | 3583907000 | 23200 | 22950 | 23200 | 22950 | 198 |
| 283 | 20240312 | 142200 | 3579342700 | 22950 | 23000 | 23000 | 22950 | 236 |
| 284 | 20240312 | 142100 | 3573923400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 285 | 20240312 | 142000 | 3573923400 | 23050 | 23000 | 23050 | 23000 | 226 |
| 286 | 20240312 | 141900 | 3568725350 | 23050 | 23000 | 23050 | 23000 | 265 |
| 287 | 20240312 | 141800 | 3562617250 | 23000 | 23000 | 23000 | 23000 | 15 |
| 288 | 20240312 | 141700 | 3562272250 | 23000 | 23000 | 23050 | 23000 | 14 |
| 289 | 20240312 | 141600 | 3561950200 | 23000 | 23000 | 23000 | 22950 | 248 |
| 290 | 20240312 | 141500 | 3556246600 | 23000 | 23000 | 23000 | 23000 | 23 |
| 291 | 20240312 | 141400 | 3555717600 | 23000 | 23000 | 23000 | 23000 | 36 |
| 292 | 20240312 | 141300 | 3554889600 | 23050 | 23000 | 23050 | 23000 | 20 |
| 293 | 20240312 | 141200 | 3554429500 | 23000 | 23000 | 23000 | 23000 | 102 |
| 294 | 20240312 | 141100 | 3552083500 | 23050 | 23000 | 23050 | 23000 | 130 |
| 295 | 20240312 | 141000 | 3549093450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 296 | 20240312 | 140900 | 3549093450 | 23050 | 23000 | 23050 | 23000 | 15 |
| 297 | 20240312 | 140800 | 3548748400 | 23000 | 23100 | 23100 | 23000 | 516 |
| 298 | 20240312 | 140700 | 3536835100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 299 | 20240312 | 140600 | 3536835100 | 23150 | 23150 | 23150 | 23100 | 695 |
| 300 | 20240312 | 140500 | 3520753250 | 23150 | 23150 | 23200 | 23150 | 13 |
| 301 | 20240312 | 140400 | 3520452250 | 23150 | 23200 | 23200 | 23150 | 127 |
| 302 | 20240312 | 140300 | 3517505900 | 23200 | 23200 | 23200 | 23200 | 11 |
| 303 | 20240312 | 140200 | 3517250700 | 23150 | 23150 | 23150 | 23150 | 3 |
| 304 | 20240312 | 140100 | 3517181250 | 23150 | 23200 | 23200 | 23150 | 120 |
| 305 | 20240312 | 140000 | 3514397750 | 23150 | 23200 | 23200 | 23150 | 44 |
| 306 | 20240312 | 135900 | 3513377950 | 23200 | 23200 | 23200 | 23150 | 23 |
| 307 | 20240312 | 135800 | 3512844400 | 23150 | 23150 | 23200 | 23150 | 227 |
| 308 | 20240312 | 135700 | 3507579000 | 23150 | 23150 | 23200 | 23150 | 191 |
| 309 | 20240312 | 135600 | 3503154550 | 23150 | 23150 | 23150 | 23150 | 43 |
| 310 | 20240312 | 135500 | 3502159100 | 23150 | 23100 | 23150 | 23100 | 68 |
| 311 | 20240312 | 135400 | 3500585300 | 23150 | 23050 | 23150 | 23050 | 32 |
| 312 | 20240312 | 135300 | 3499845500 | 23050 | 23100 | 23100 | 23050 | 38 |
| 313 | 20240312 | 135200 | 3498968550 | 23100 | 23100 | 23100 | 23050 | 71 |
| 314 | 20240312 | 135100 | 3497328500 | 23100 | 23050 | 23100 | 23050 | 110 |
| 315 | 20240312 | 135000 | 3494792000 | 23050 | 23100 | 23100 | 23050 | 88 |
| 316 | 20240312 | 134900 | 3492762050 | 23100 | 22950 | 23100 | 22950 | 890 |
| 317 | 20240312 | 134800 | 3472294850 | 22900 | 23050 | 23050 | 22900 | 499 |
| 318 | 20240312 | 134700 | 3460838550 | 23050 | 23050 | 23050 | 23050 | 47 |
| 319 | 20240312 | 134600 | 3459755200 | 23100 | 23050 | 23100 | 23050 | 45 |
| 320 | 20240312 | 134500 | 3458716300 | 23000 | 23100 | 23100 | 23000 | 238 |
| 321 | 20240312 | 134400 | 3453237700 | 23100 | 23000 | 23100 | 23000 | 26 |
| 322 | 20240312 | 134300 | 3452637300 | 23000 | 23000 | 23000 | 22950 | 268 |
| 323 | 20240312 | 134200 | 3446474150 | 23000 | 23100 | 23100 | 23000 | 272 |
| 324 | 20240312 | 134100 | 3440214900 | 23100 | 23050 | 23100 | 23050 | 183 |
| 325 | 20240312 | 134000 | 3435995900 | 23150 | 23200 | 23200 | 23050 | 508 |
| 326 | 20240312 | 133900 | 3424254250 | 23200 | 23150 | 23200 | 23150 | 51 |
| 327 | 20240312 | 133800 | 3423072350 | 23150 | 23150 | 23200 | 23150 | 86 |
| 328 | 20240312 | 133700 | 3421079750 | 23200 | 23150 | 23200 | 23150 | 42 |
| 329 | 20240312 | 133600 | 3420105400 | 23200 | 23150 | 23200 | 23150 | 60 |
| 330 | 20240312 | 133500 | 3418715300 | 23150 | 23150 | 23200 | 23100 | 194 |
| 331 | 20240312 | 133400 | 3414223350 | 23200 | 23200 | 23200 | 23200 | 44 |
| 332 | 20240312 | 133300 | 3413202550 | 23200 | 23200 | 23200 | 23150 | 326 |
| 333 | 20240312 | 133200 | 3405643950 | 23200 | 23100 | 23200 | 23100 | 207 |
| 334 | 20240312 | 133100 | 3400843400 | 23150 | 23150 | 23150 | 23150 | 221 |
| 335 | 20240312 | 133000 | 3395727250 | 23100 | 23100 | 23150 | 23100 | 49 |
| 336 | 20240312 | 132900 | 3394593050 | 23150 | 23100 | 23150 | 23100 | 98 |
| 337 | 20240312 | 132800 | 3392326000 | 23100 | 23150 | 23150 | 23100 | 624 |
| 338 | 20240312 | 132700 | 3377909800 | 23150 | 23150 | 23150 | 23150 | 294 |
| 339 | 20240312 | 132600 | 3371103700 | 23100 | 23150 | 23150 | 23050 | 534 |
| 340 | 20240312 | 132500 | 3358768600 | 23150 | 23100 | 23150 | 23000 | 3848 |
| 341 | 20240312 | 132400 | 3269731400 | 23100 | 23000 | 23100 | 22950 | 897 |
| 342 | 20240312 | 132300 | 3249075000 | 23000 | 23000 | 23000 | 23000 | 131 |
| 343 | 20240312 | 132200 | 3246062000 | 22950 | 22900 | 22950 | 22900 | 77 |
| 344 | 20240312 | 132100 | 3244295500 | 23000 | 23000 | 23000 | 22900 | 32 |
| 345 | 20240312 | 132000 | 3243559600 | 23000 | 23000 | 23000 | 22950 | 150 |
| 346 | 20240312 | 131900 | 3240109850 | 22950 | 23000 | 23000 | 22950 | 17 |
| 347 | 20240312 | 131800 | 3239719650 | 22900 | 22950 | 22950 | 22900 | 39 |
| 348 | 20240312 | 131700 | 3238824750 | 22950 | 22950 | 22950 | 22950 | 115 |
| 349 | 20240312 | 131600 | 3236185500 | 22850 | 22850 | 22850 | 22850 | 1 |
| 350 | 20240312 | 131500 | 3236162650 | 23000 | 22950 | 23000 | 22850 | 53 |
| 351 | 20240312 | 131400 | 3234944800 | 22950 | 22900 | 22950 | 22900 | 20 |
| 352 | 20240312 | 131300 | 3234486300 | 22950 | 22950 | 22950 | 22950 | 40 |
| 353 | 20240312 | 131200 | 3233568300 | 22950 | 22900 | 23000 | 22900 | 106 |
| 354 | 20240312 | 131100 | 3231133850 | 22900 | 22900 | 23000 | 22800 | 264 |
| 355 | 20240312 | 131000 | 3225089400 | 22950 | 23000 | 23050 | 22950 | 73 |
| 356 | 20240312 | 130900 | 3223409750 | 23000 | 22900 | 23000 | 22900 | 799 |
| 357 | 20240312 | 130800 | 3205046200 | 22900 | 22950 | 22950 | 22900 | 1152 |
| 358 | 20240312 | 130700 | 3178664400 | 22950 | 22950 | 22950 | 22950 | 216 |
| 359 | 20240312 | 130600 | 3173707200 | 22900 | 22950 | 22950 | 22900 | 923 |
| 360 | 20240312 | 130500 | 3152524400 | 22950 | 22950 | 23000 | 22950 | 398 |
| 361 | 20240312 | 130400 | 3143388300 | 22950 | 23000 | 23000 | 22950 | 347 |
| 362 | 20240312 | 130300 | 3135407400 | 23000 | 22950 | 23000 | 22950 | 110 |
| 363 | 20240312 | 130200 | 3132877900 | 23000 | 23000 | 23000 | 22950 | 71 |
| 364 | 20240312 | 130100 | 3131244950 | 23000 | 22950 | 23050 | 22900 | 2134 |
| 365 | 20240312 | 130000 | 3082198100 | 22900 | 22900 | 22950 | 22900 | 832 |
| 366 | 20240312 | 125900 | 3063125250 | 22900 | 22850 | 22900 | 22850 | 1942 |
| 367 | 20240312 | 125800 | 3018695100 | 22850 | 22800 | 22850 | 22800 | 454 |
| 368 | 20240312 | 125700 | 3008321450 | 22800 | 22750 | 22850 | 22750 | 306 |
| 369 | 20240312 | 125600 | 3001342700 | 22850 | 22750 | 22850 | 22750 | 1064 |
| 370 | 20240312 | 125500 | 2977075850 | 22750 | 22650 | 22750 | 22650 | 331 |
| 371 | 20240312 | 125400 | 2969546700 | 22700 | 22700 | 22700 | 22700 | 5 |
| 372 | 20240312 | 125300 | 2969433200 | 22700 | 22700 | 22700 | 22700 | 103 |
| 373 | 20240312 | 125200 | 2967095100 | 22750 | 22700 | 22750 | 22650 | 209 |
| 374 | 20240312 | 125100 | 2962350250 | 22750 | 22750 | 22750 | 22700 | 13 |
| 375 | 20240312 | 125000 | 2962054550 | 22700 | 22700 | 22700 | 22700 | 1 |
| 376 | 20240312 | 124900 | 2962031850 | 22750 | 22750 | 22750 | 22750 | 3 |
| 377 | 20240312 | 124800 | 2961963600 | 22700 | 22700 | 22700 | 22700 | 11 |
| 378 | 20240312 | 124700 | 2961713900 | 22700 | 22700 | 22700 | 22700 | 1 |
| 379 | 20240312 | 124600 | 2961691200 | 22750 | 22700 | 22750 | 22700 | 13 |
| 380 | 20240312 | 124500 | 2961396050 | 22700 | 22700 | 22700 | 22650 | 16 |
| 381 | 20240312 | 124400 | 2961032900 | 22750 | 22700 | 22750 | 22700 | 19 |
| 382 | 20240312 | 124300 | 2960601150 | 22700 | 22700 | 22700 | 22700 | 414 |
| 383 | 20240312 | 124200 | 2951203350 | 22700 | 22750 | 22800 | 22700 | 86 |
| 384 | 20240312 | 124100 | 2949250100 | 22750 | 22800 | 22800 | 22700 | 27 |
| 385 | 20240312 | 124000 | 2948635900 | 22800 | 22800 | 22800 | 22800 | 2 |
| 386 | 20240312 | 123900 | 2948590300 | 22800 | 22800 | 22800 | 22800 | 3 |
| 387 | 20240312 | 123800 | 2948521900 | 22700 | 22700 | 22700 | 22700 | 3 |
| 388 | 20240312 | 123700 | 2948453800 | 22700 | 22750 | 22800 | 22700 | 44 |
| 389 | 20240312 | 123600 | 2947453400 | 22750 | 22700 | 22750 | 22700 | 31 |
| 390 | 20240312 | 123500 | 2946749650 | 22700 | 22700 | 22700 | 22700 | 8 |
| 391 | 20240312 | 123400 | 2946568050 | 22700 | 22700 | 22700 | 22700 | 560 |
| 392 | 20240312 | 123300 | 2933856050 | 22750 | 22700 | 22750 | 22700 | 122 |
| 393 | 20240312 | 123200 | 2931080600 | 22750 | 22700 | 22750 | 22700 | 33 |
| 394 | 20240312 | 123100 | 2930330400 | 22700 | 22700 | 22700 | 22700 | 358 |
| 395 | 20240312 | 123000 | 2922203800 | 22700 | 22750 | 22750 | 22700 | 129 |
| 396 | 20240312 | 122900 | 2919269550 | 22750 | 22750 | 22750 | 22750 | 31 |
| 397 | 20240312 | 122800 | 2918564300 | 22700 | 22750 | 22750 | 22700 | 164 |
| 398 | 20240312 | 122700 | 2914833450 | 22800 | 22750 | 22800 | 22750 | 43 |
| 399 | 20240312 | 122600 | 2913855150 | 22750 | 22700 | 22750 | 22700 | 38 |
| 400 | 20240312 | 122500 | 2912991150 | 22700 | 22750 | 22750 | 22700 | 808 |
| 401 | 20240312 | 122400 | 2894609900 | 22750 | 22750 | 22750 | 22750 | 26 |
| 402 | 20240312 | 122300 | 2894018400 | 22750 | 22800 | 22800 | 22750 | 2 |
| 403 | 20240312 | 122200 | 2893972850 | 22800 | 22800 | 22850 | 22800 | 949 |
| 404 | 20240312 | 122100 | 2872335100 | 22800 | 22750 | 22800 | 22700 | 1111 |
| 405 | 20240312 | 122000 | 2847029900 | 22750 | 22750 | 22750 | 22750 | 145 |
| 406 | 20240312 | 121900 | 2843731150 | 22750 | 22700 | 22750 | 22700 | 1561 |
| 407 | 20240312 | 121800 | 2808255850 | 22750 | 22700 | 22750 | 22700 | 85 |
| 408 | 20240312 | 121700 | 2806326300 | 22750 | 22700 | 22750 | 22700 | 224 |
| 409 | 20240312 | 121600 | 2801239800 | 22700 | 22550 | 22700 | 22550 | 535 |
| 410 | 20240312 | 121500 | 2789119350 | 22600 | 22600 | 22600 | 22600 | 5 |
| 411 | 20240312 | 121400 | 2789006350 | 22550 | 22550 | 22550 | 22550 | 1 |
| 412 | 20240312 | 121300 | 2788983800 | 22550 | 22550 | 22550 | 22550 | 52 |
| 413 | 20240312 | 121200 | 2787811200 | 22550 | 22550 | 22550 | 22550 | 1 |
| 414 | 20240312 | 121100 | 2787788650 | 22550 | 22600 | 22600 | 22550 | 22 |
| 415 | 20240312 | 121000 | 2787292000 | 22600 | 22600 | 22600 | 22600 | 101 |
| 416 | 20240312 | 120900 | 2785009400 | 22600 | 22600 | 22600 | 22600 | 159 |
| 417 | 20240312 | 120800 | 2781416000 | 22550 | 22550 | 22600 | 22550 | 356 |
| 418 | 20240312 | 120700 | 2773371000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 419 | 20240312 | 120600 | 2773371000 | 22550 | 22550 | 22550 | 22550 | 4 |
| 420 | 20240312 | 120500 | 2773280800 | 22550 | 22600 | 22600 | 22550 | 55 |
| 421 | 20240312 | 120400 | 2772040450 | 22600 | 22550 | 22600 | 22550 | 305 |
| 422 | 20240312 | 120300 | 2765147500 | 22600 | 22550 | 22600 | 22550 | 77 |
| 423 | 20240312 | 120200 | 2763407350 | 22550 | 22650 | 22650 | 22550 | 993 |
| 424 | 20240312 | 120100 | 2740965600 | 22650 | 22600 | 22650 | 22600 | 77 |
| 425 | 20240312 | 120000 | 2739225350 | 22650 | 22650 | 22650 | 22650 | 110 |
| 426 | 20240312 | 115900 | 2736733850 | 22600 | 22550 | 22600 | 22550 | 83 |
| 427 | 20240312 | 115800 | 2734858150 | 22550 | 22500 | 22550 | 22500 | 66 |
| 428 | 20240312 | 115700 | 2733369900 | 22500 | 22500 | 22500 | 22500 | 12 |
| 429 | 20240312 | 115600 | 2733099900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 430 | 20240312 | 115500 | 2733099900 | 22500 | 22550 | 22550 | 22500 | 83 |
| 431 | 20240312 | 115400 | 2731231750 | 22500 | 22500 | 22500 | 22500 | 2 |
| 432 | 20240312 | 115300 | 2731186750 | 22500 | 22500 | 22500 | 22500 | 63 |
| 433 | 20240312 | 115200 | 2729769250 | 22500 | 22500 | 22500 | 22500 | 7 |
| 434 | 20240312 | 115100 | 2729611750 | 22600 | 22500 | 22600 | 22500 | 11 |
| 435 | 20240312 | 115000 | 2729363250 | 22500 | 22500 | 22500 | 22500 | 3 |
| 436 | 20240312 | 114900 | 2729295750 | 22500 | 22500 | 22500 | 22500 | 20 |
| 437 | 20240312 | 114800 | 2728845750 | 22500 | 22500 | 22500 | 22500 | 2 |
| 438 | 20240312 | 114700 | 2728800750 | 22600 | 22600 | 22600 | 22600 | 3 |
| 439 | 20240312 | 114600 | 2728732950 | 22500 | 22500 | 22500 | 22500 | 10 |
| 440 | 20240312 | 114500 | 2728507950 | 22500 | 22500 | 22500 | 22500 | 12 |
| 441 | 20240312 | 114400 | 2728237950 | 22500 | 22500 | 22500 | 22500 | 2 |
| 442 | 20240312 | 114300 | 2728192950 | 22550 | 22550 | 22550 | 22550 | 1305 |
| 443 | 20240312 | 114200 | 2698765200 | 22600 | 22600 | 22600 | 22600 | 2 |
| 444 | 20240312 | 114100 | 2698720000 | 22600 | 22550 | 22600 | 22550 | 4 |
| 445 | 20240312 | 114000 | 2698629750 | 22550 | 22550 | 22550 | 22550 | 1 |
| 446 | 20240312 | 113900 | 2698607200 | 22550 | 22550 | 22550 | 22550 | 27 |
| 447 | 20240312 | 113800 | 2697998350 | 22550 | 22500 | 22550 | 22500 | 2087 |
| 448 | 20240312 | 113700 | 2650941400 | 22500 | 22400 | 22500 | 22400 | 253 |
| 449 | 20240312 | 113600 | 2645249000 | 22400 | 22500 | 22500 | 22400 | 516 |
| 450 | 20240312 | 113500 | 2633661050 | 22500 | 22500 | 22500 | 22500 | 50 |
| 451 | 20240312 | 113400 | 2632536050 | 22500 | 22500 | 22500 | 22500 | 77 |
| 452 | 20240312 | 113300 | 2630803550 | 22500 | 22500 | 22500 | 22500 | 78 |
| 453 | 20240312 | 113200 | 2629048550 | 22500 | 22550 | 22550 | 22500 | 413 |
| 454 | 20240312 | 113100 | 2619755450 | 22550 | 22600 | 22600 | 22550 | 723 |
| 455 | 20240312 | 113000 | 2603416200 | 22600 | 22600 | 22650 | 22600 | 79 |
| 456 | 20240312 | 112900 | 2601630650 | 22600 | 22550 | 22600 | 22550 | 1482 |
| 457 | 20240312 | 112800 | 2568196500 | 22550 | 22400 | 22550 | 22400 | 230 |
| 458 | 20240312 | 112700 | 2563022800 | 22400 | 22400 | 22400 | 22400 | 20 |
| 459 | 20240312 | 112600 | 2562574800 | 22400 | 22450 | 22450 | 22400 | 103 |
| 460 | 20240312 | 112500 | 2560262650 | 22450 | 22400 | 22450 | 22400 | 2 |
| 461 | 20240312 | 112400 | 2560217800 | 22400 | 22450 | 22450 | 22400 | 89 |
| 462 | 20240312 | 112300 | 2558219800 | 22450 | 22450 | 22450 | 22450 | 538 |
| 463 | 20240312 | 112200 | 2546141700 | 22500 | 22450 | 22500 | 22450 | 145 |
| 464 | 20240312 | 112100 | 2542886250 | 22450 | 22500 | 22500 | 22450 | 38 |
| 465 | 20240312 | 112000 | 2542032150 | 22450 | 22450 | 22450 | 22450 | 20 |
| 466 | 20240312 | 111900 | 2541583150 | 22550 | 22500 | 22550 | 22500 | 25 |
| 467 | 20240312 | 111800 | 2541019500 | 22500 | 22500 | 22500 | 22500 | 105 |
| 468 | 20240312 | 111700 | 2538657000 | 22500 | 22550 | 22550 | 22500 | 56 |
| 469 | 20240312 | 111600 | 2537394650 | 22550 | 22550 | 22550 | 22550 | 41 |
| 470 | 20240312 | 111500 | 2536470100 | 22450 | 22450 | 22450 | 22450 | 8 |
| 471 | 20240312 | 111400 | 2536290500 | 22450 | 22500 | 22500 | 22450 | 990 |
| 472 | 20240312 | 111300 | 2514017050 | 22450 | 22450 | 22450 | 22400 | 11 |
| 473 | 20240312 | 111200 | 2513770150 | 22450 | 22450 | 22500 | 22450 | 87 |
| 474 | 20240312 | 111100 | 2511816300 | 22450 | 22400 | 22450 | 22400 | 75 |
| 475 | 20240312 | 111000 | 2510132650 | 22450 | 22450 | 22450 | 22450 | 16 |
| 476 | 20240312 | 110900 | 2509773450 | 22350 | 22400 | 22400 | 22350 | 85 |
| 477 | 20240312 | 110800 | 2507870050 | 22350 | 22350 | 22350 | 22350 | 4 |
| 478 | 20240312 | 110700 | 2507780650 | 22300 | 22300 | 22350 | 22300 | 12 |
| 479 | 20240312 | 110600 | 2507513000 | 22350 | 22350 | 22400 | 22300 | 24 |
| 480 | 20240312 | 110500 | 2506976150 | 22300 | 22300 | 22300 | 22300 | 1 |
| 481 | 20240312 | 110400 | 2506953850 | 22300 | 22350 | 22350 | 22300 | 266 |
| 482 | 20240312 | 110300 | 2501021450 | 22400 | 22350 | 22400 | 22350 | 63 |
| 483 | 20240312 | 110200 | 2499611850 | 22400 | 22400 | 22400 | 22400 | 133 |
| 484 | 20240312 | 110100 | 2496632650 | 22400 | 22300 | 22400 | 22300 | 21 |
| 485 | 20240312 | 110000 | 2496162650 | 22350 | 22300 | 22350 | 22300 | 19 |
| 486 | 20240312 | 105900 | 2495738050 | 22350 | 22300 | 22350 | 22300 | 12 |
| 487 | 20240312 | 105800 | 2495470350 | 22400 | 22350 | 22400 | 22300 | 333 |
| 488 | 20240312 | 105700 | 2488043450 | 22400 | 22350 | 22400 | 22300 | 36 |
| 489 | 20240312 | 105600 | 2487237750 | 22350 | 22350 | 22400 | 22350 | 41 |
| 490 | 20240312 | 105500 | 2486320050 | 22350 | 22300 | 22350 | 22300 | 27 |
| 491 | 20240312 | 105400 | 2485717900 | 22300 | 22350 | 22350 | 22300 | 2 |
| 492 | 20240312 | 105300 | 2485673250 | 22350 | 22350 | 22350 | 22350 | 53 |
| 493 | 20240312 | 105200 | 2484488700 | 22350 | 22350 | 22450 | 22350 | 61 |
| 494 | 20240312 | 105100 | 2483123150 | 22400 | 22350 | 22400 | 22350 | 14 |
| 495 | 20240312 | 105000 | 2482810150 | 22350 | 22350 | 22350 | 22350 | 427 |
| 496 | 20240312 | 104900 | 2473266700 | 22350 | 22350 | 22350 | 22300 | 30 |
| 497 | 20240312 | 104800 | 2472597150 | 22300 | 22300 | 22300 | 22300 | 1 |
| 498 | 20240312 | 104700 | 2472574850 | 22350 | 22300 | 22350 | 22300 | 13 |
| 499 | 20240312 | 104600 | 2472284900 | 22300 | 22300 | 22300 | 22300 | 16 |
| 500 | 20240312 | 104500 | 2471928100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 501 | 20240312 | 104400 | 2471928100 | 22300 | 22300 | 22300 | 22300 | 11 |
| 502 | 20240312 | 104300 | 2471682800 | 22300 | 22300 | 22300 | 22300 | 10 |
| 503 | 20240312 | 104200 | 2471459800 | 22300 | 22300 | 22300 | 22300 | 1541 |
| 504 | 20240312 | 104100 | 2437095500 | 22300 | 22350 | 22350 | 22300 | 120 |
| 505 | 20240312 | 104000 | 2434416100 | 22350 | 22350 | 22350 | 22350 | 13 |
| 506 | 20240312 | 103900 | 2434125550 | 22400 | 22350 | 22400 | 22350 | 60 |
| 507 | 20240312 | 103800 | 2432783350 | 22350 | 22350 | 22350 | 22350 | 8 |
| 508 | 20240312 | 103700 | 2432604550 | 22350 | 22350 | 22350 | 22350 | 14 |
| 509 | 20240312 | 103600 | 2432291650 | 22450 | 22350 | 22450 | 22350 | 39 |
| 510 | 20240312 | 103500 | 2431418100 | 22300 | 22300 | 22300 | 22300 | 19 |
| 511 | 20240312 | 103400 | 2430994400 | 22300 | 22400 | 22400 | 22300 | 958 |
| 512 | 20240312 | 103300 | 2409587650 | 22400 | 22400 | 22400 | 22400 | 137 |
| 513 | 20240312 | 103200 | 2406518850 | 22400 | 22400 | 22400 | 22350 | 324 |
| 514 | 20240312 | 103100 | 2399266800 | 22400 | 22450 | 22450 | 22400 | 158 |
| 515 | 20240312 | 103000 | 2395723800 | 22450 | 22450 | 22450 | 22450 | 151 |
| 516 | 20240312 | 102900 | 2392333850 | 22450 | 22500 | 22500 | 22450 | 371 |
| 517 | 20240312 | 102800 | 2383995700 | 22500 | 22500 | 22500 | 22500 | 337 |
| 518 | 20240312 | 102700 | 2376413200 | 22500 | 22550 | 22550 | 22450 | 963 |
| 519 | 20240312 | 102600 | 2354735300 | 22550 | 22500 | 22550 | 22500 | 27 |
| 520 | 20240312 | 102500 | 2354127750 | 22550 | 22500 | 22550 | 22500 | 4 |
| 521 | 20240312 | 102400 | 2354037700 | 22500 | 22550 | 22550 | 22500 | 36 |
| 522 | 20240312 | 102300 | 2353226100 | 22550 | 22550 | 22600 | 22550 | 700 |
| 523 | 20240312 | 102200 | 2337439400 | 22600 | 22650 | 22700 | 22550 | 2035 |
| 524 | 20240312 | 102100 | 2291404050 | 22650 | 22500 | 22650 | 22500 | 3467 |
| 525 | 20240312 | 102000 | 2213127900 | 22500 | 22400 | 22500 | 22400 | 435 |
| 526 | 20240312 | 101900 | 2203357250 | 22400 | 22400 | 22400 | 22400 | 852 |
| 527 | 20240312 | 101800 | 2184272450 | 22450 | 22350 | 22450 | 22350 | 204 |
| 528 | 20240312 | 101700 | 2179701450 | 22400 | 22400 | 22400 | 22350 | 241 |
| 529 | 20240312 | 101600 | 2174314550 | 22350 | 22300 | 22350 | 22300 | 18 |
| 530 | 20240312 | 101500 | 2173912850 | 22300 | 22350 | 22400 | 22300 | 49 |
| 531 | 20240312 | 101400 | 2172816600 | 22450 | 22300 | 22600 | 22250 | 2031 |
| 532 | 20240312 | 101300 | 2127202550 | 22250 | 22250 | 22300 | 22250 | 49 |
| 533 | 20240312 | 101200 | 2126111150 | 22300 | 22300 | 22350 | 22300 | 1008 |
| 534 | 20240312 | 101100 | 2103631350 | 22350 | 22200 | 22350 | 22200 | 1229 |
| 535 | 20240312 | 101000 | 2076263950 | 22200 | 22150 | 22250 | 22100 | 779 |
| 536 | 20240312 | 100900 | 2058977500 | 22200 | 22150 | 22200 | 22100 | 529 |
| 537 | 20240312 | 100800 | 2047285850 | 22200 | 22100 | 22200 | 22100 | 74 |
| 538 | 20240312 | 100700 | 2045644700 | 22150 | 22150 | 22150 | 22100 | 20 |
| 539 | 20240312 | 100600 | 2045201750 | 22100 | 22050 | 22150 | 22050 | 715 |
| 540 | 20240312 | 100500 | 2029381400 | 22100 | 22150 | 22200 | 22100 | 193 |
| 541 | 20240312 | 100400 | 2025113350 | 22200 | 22100 | 22200 | 22100 | 2395 |
| 542 | 20240312 | 100300 | 1972122250 | 22150 | 22150 | 22200 | 22100 | 15 |
| 543 | 20240312 | 100200 | 1971789950 | 22200 | 22100 | 22200 | 22100 | 25 |
| 544 | 20240312 | 100100 | 1971236200 | 22200 | 22200 | 22200 | 22100 | 3 |
| 545 | 20240312 | 100000 | 1971169700 | 22150 | 22200 | 22200 | 22100 | 31 |
| 546 | 20240312 | 095900 | 1970483000 | 22100 | 22250 | 22250 | 22100 | 360 |
| 547 | 20240312 | 095800 | 1962510200 | 22200 | 22200 | 22250 | 22200 | 546 |
| 548 | 20240312 | 095700 | 1950388950 | 22200 | 22150 | 22200 | 22100 | 38 |
| 549 | 20240312 | 095600 | 1949547250 | 22150 | 22200 | 22250 | 22000 | 6551 |
| 550 | 20240312 | 095500 | 1805189300 | 22200 | 22200 | 22250 | 22100 | 1511 |
| 551 | 20240312 | 095400 | 1771744950 | 22250 | 22100 | 22250 | 22100 | 623 |
| 552 | 20240312 | 095300 | 1757959850 | 22200 | 22100 | 22200 | 22050 | 1179 |
| 553 | 20240312 | 095200 | 1731950700 | 22000 | 22250 | 22250 | 22000 | 9114 |
| 554 | 20240312 | 095100 | 1530917350 | 22300 | 22300 | 22300 | 22200 | 188 |
| 555 | 20240312 | 095000 | 1526735050 | 22150 | 22200 | 22300 | 22150 | 3681 |
| 556 | 20240312 | 094900 | 1445048700 | 22200 | 22350 | 22350 | 22150 | 3443 |
| 557 | 20240312 | 094800 | 1368500450 | 22350 | 22300 | 22350 | 22300 | 2389 |
| 558 | 20240312 | 094700 | 1315200100 | 22350 | 22350 | 22350 | 22300 | 550 |
| 559 | 20240312 | 094600 | 1302927600 | 22400 | 22500 | 22500 | 22400 | 1447 |
| 560 | 20240312 | 094500 | 1270493850 | 22500 | 22450 | 22550 | 22450 | 381 |
| 561 | 20240312 | 094400 | 1261919000 | 22450 | 22450 | 22450 | 22400 | 311 |
| 562 | 20240312 | 094300 | 1254937750 | 22450 | 22450 | 22500 | 22450 | 169 |
| 563 | 20240312 | 094200 | 1251141900 | 22450 | 22400 | 22450 | 22400 | 605 |
| 564 | 20240312 | 094100 | 1237562150 | 22400 | 22400 | 22400 | 22400 | 201 |
| 565 | 20240312 | 094000 | 1233059750 | 22350 | 22350 | 22400 | 22300 | 382 |
| 566 | 20240312 | 093900 | 1224534750 | 22350 | 22400 | 22400 | 22300 | 672 |
| 567 | 20240312 | 093800 | 1209517150 | 22400 | 22450 | 22450 | 22350 | 344 |
| 568 | 20240312 | 093700 | 1201810050 | 22400 | 22250 | 22400 | 22200 | 4870 |
| 569 | 20240312 | 093600 | 1093468750 | 22200 | 22300 | 22350 | 22200 | 2444 |
| 570 | 20240312 | 093500 | 1039038550 | 22350 | 22400 | 22450 | 22350 | 1436 |
| 571 | 20240312 | 093400 | 1006893500 | 22450 | 22450 | 22500 | 22400 | 543 |
| 572 | 20240312 | 093300 | 994701950 | 22500 | 22600 | 22600 | 22450 | 2262 |
| 573 | 20240312 | 093200 | 943799350 | 22650 | 22500 | 22650 | 22450 | 770 |
| 574 | 20240312 | 093100 | 926455550 | 22400 | 22500 | 22550 | 22400 | 2793 |
| 575 | 20240312 | 093000 | 863702000 | 22500 | 22500 | 22600 | 22400 | 3715 |
| 576 | 20240312 | 092900 | 780295650 | 22600 | 22650 | 22650 | 22500 | 2586 |
| 577 | 20240312 | 092800 | 721992500 | 22700 | 22700 | 22800 | 22650 | 907 |
| 578 | 20240312 | 092700 | 701436750 | 22700 | 22700 | 22750 | 22700 | 267 |
| 579 | 20240312 | 092600 | 695375750 | 22650 | 22700 | 22800 | 22600 | 3718 |
| 580 | 20240312 | 092500 | 611264700 | 22700 | 22900 | 22900 | 22700 | 2678 |
| 581 | 20240312 | 092400 | 550233200 | 22900 | 22900 | 22950 | 22900 | 399 |
| 582 | 20240312 | 092300 | 541095900 | 22900 | 22950 | 22950 | 22900 | 3753 |
| 583 | 20240312 | 092200 | 454994300 | 23000 | 23100 | 23150 | 23000 | 1898 |
| 584 | 20240312 | 092100 | 411294650 | 23100 | 23150 | 23150 | 23100 | 106 |
| 585 | 20240312 | 092000 | 408844550 | 23200 | 23100 | 23200 | 23100 | 134 |
| 586 | 20240312 | 091900 | 405740950 | 23200 | 23200 | 23200 | 23100 | 9 |
| 587 | 20240312 | 091800 | 405532250 | 23200 | 23100 | 23200 | 23100 | 55 |
| 588 | 20240312 | 091700 | 404261050 | 23100 | 23100 | 23100 | 23100 | 297 |
| 589 | 20240312 | 091600 | 397400350 | 23100 | 23100 | 23100 | 23100 | 80 |
| 590 | 20240312 | 091500 | 395552350 | 23150 | 23100 | 23150 | 23100 | 184 |
| 591 | 20240312 | 091400 | 391294350 | 23100 | 23150 | 23200 | 23100 | 449 |
| 592 | 20240312 | 091300 | 380889650 | 23150 | 23050 | 23150 | 23000 | 368 |
| 593 | 20240312 | 091200 | 372398100 | 23050 | 23100 | 23100 | 23000 | 1237 |
| 594 | 20240312 | 091100 | 343913200 | 23100 | 23100 | 23100 | 23100 | 1 |
| 595 | 20240312 | 091000 | 343890100 | 23100 | 23200 | 23200 | 23100 | 84 |
| 596 | 20240312 | 090900 | 341946250 | 23200 | 23100 | 23200 | 23100 | 74 |
| 597 | 20240312 | 090800 | 340233250 | 23250 | 23250 | 23250 | 23250 | 53 |
| 598 | 20240312 | 090700 | 339001000 | 23250 | 23050 | 23250 | 23050 | 1936 |
| 599 | 20240312 | 090600 | 294113600 | 23050 | 23050 | 23150 | 23000 | 6387 |
| 600 | 20240312 | 090500 | 147117600 | 23000 | 23400 | 23400 | 23000 | 2449 |
| 601 | 20240312 | 090400 | 90441700 | 23450 | 23450 | 23550 | 23450 | 1363 |
| 602 | 20240312 | 090300 | 58374050 | 23450 | 23400 | 23550 | 23350 | 240 |
| 603 | 20240312 | 090200 | 52746250 | 23350 | 23350 | 23400 | 23350 | 164 |
| 604 | 20240312 | 090100 | 48915100 | 23350 | 23350 | 23350 | 23300 | 272 |
| 605 | 20240312 | 090000 | 42564550 | 23300 | 23350 | 23350 | 23300 | 1823 |