32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 190600 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 1838 |
| 3 | 20240304 | 190500 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20240304 | 190400 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20240304 | 190300 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20240304 | 190200 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20240304 | 190100 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20240304 | 190000 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20240304 | 185900 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20240304 | 185800 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20240304 | 185700 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20240304 | 185600 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20240304 | 185500 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20240304 | 185400 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20240304 | 185300 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20240304 | 185200 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20240304 | 185100 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20240304 | 185000 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20240304 | 184900 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20240304 | 184800 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20240304 | 184700 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20240304 | 184600 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20240304 | 184500 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20240304 | 184400 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20240304 | 184300 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20240304 | 184200 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20240304 | 184100 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20240304 | 184000 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20240304 | 183900 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20240304 | 183800 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20240304 | 183700 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20240304 | 183600 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 1838 |
| 33 | 20240304 | 183500 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20240304 | 183400 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20240304 | 183300 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20240304 | 183200 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20240304 | 183100 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20240304 | 183000 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20240304 | 182900 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20240304 | 182800 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20240304 | 182700 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20240304 | 182600 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20240304 | 182500 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20240304 | 182400 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20240304 | 182300 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20240304 | 182200 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20240304 | 182100 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20240304 | 182000 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20240304 | 181900 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20240304 | 181800 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20240304 | 181700 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20240304 | 181600 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20240304 | 181500 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20240304 | 181400 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20240304 | 181300 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20240304 | 181200 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20240304 | 181100 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20240304 | 181000 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20240304 | 180900 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20240304 | 180800 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20240304 | 180700 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20240304 | 180600 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 1838 |
| 63 | 20240304 | 180500 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20240304 | 180400 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20240304 | 180300 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20240304 | 180200 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20240304 | 180100 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20240304 | 180000 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20240304 | 175900 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20240304 | 175800 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20240304 | 175700 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20240304 | 175600 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20240304 | 175500 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20240304 | 175400 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20240304 | 175300 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20240304 | 175200 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20240304 | 175100 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20240304 | 175000 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20240304 | 174900 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20240304 | 174800 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20240304 | 174700 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20240304 | 174600 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20240304 | 174500 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20240304 | 174400 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20240304 | 174300 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20240304 | 174200 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20240304 | 174100 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20240304 | 174000 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20240304 | 173900 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20240304 | 173800 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20240304 | 173700 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20240304 | 173600 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 1838 |
| 93 | 20240304 | 173500 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20240304 | 173400 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20240304 | 173300 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20240304 | 173200 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20240304 | 173100 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20240304 | 173000 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20240304 | 172900 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20240304 | 172800 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20240304 | 172700 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20240304 | 172600 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20240304 | 172500 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20240304 | 172400 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20240304 | 172300 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20240304 | 172200 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20240304 | 172100 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20240304 | 172000 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20240304 | 171900 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20240304 | 171800 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20240304 | 171700 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20240304 | 171600 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20240304 | 171500 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20240304 | 171400 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20240304 | 171300 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20240304 | 171200 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20240304 | 171100 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20240304 | 171000 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20240304 | 170900 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20240304 | 170800 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20240304 | 170700 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20240304 | 170600 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 1838 |
| 123 | 20240304 | 170500 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20240304 | 170400 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20240304 | 170300 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20240304 | 170200 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20240304 | 170100 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20240304 | 170000 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20240304 | 165900 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20240304 | 165800 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20240304 | 165700 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20240304 | 165600 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20240304 | 165500 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20240304 | 165400 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20240304 | 165300 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20240304 | 165200 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20240304 | 165100 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20240304 | 165000 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20240304 | 164900 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20240304 | 164800 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20240304 | 164700 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20240304 | 164600 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20240304 | 164500 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20240304 | 164400 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20240304 | 164300 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20240304 | 164200 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20240304 | 164100 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20240304 | 164000 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20240304 | 163900 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20240304 | 163800 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20240304 | 163700 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20240304 | 163600 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 1838 |
| 153 | 20240304 | 163500 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20240304 | 163400 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20240304 | 163300 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20240304 | 163200 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20240304 | 163100 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20240304 | 163000 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20240304 | 162900 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20240304 | 162800 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20240304 | 162700 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20240304 | 162600 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20240304 | 162500 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20240304 | 162400 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20240304 | 162300 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20240304 | 162200 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20240304 | 162100 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20240304 | 162000 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20240304 | 161900 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20240304 | 161800 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20240304 | 161700 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20240304 | 161600 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20240304 | 161500 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20240304 | 161400 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20240304 | 161300 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20240304 | 161200 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20240304 | 161100 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20240304 | 161000 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20240304 | 160900 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20240304 | 160800 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20240304 | 160700 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20240304 | 160600 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 1838 |
| 183 | 20240304 | 160500 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20240304 | 160400 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20240304 | 160300 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20240304 | 160200 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20240304 | 160100 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20240304 | 160000 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20240304 | 155900 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20240304 | 155800 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20240304 | 155700 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20240304 | 155600 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20240304 | 155500 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20240304 | 155400 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 195 | 20240304 | 155300 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 196 | 20240304 | 155200 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 197 | 20240304 | 155100 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 198 | 20240304 | 155000 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 199 | 20240304 | 154900 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 200 | 20240304 | 154800 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 201 | 20240304 | 154700 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 202 | 20240304 | 154600 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 203 | 20240304 | 154500 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 204 | 20240304 | 154400 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 205 | 20240304 | 154300 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 206 | 20240304 | 154200 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 207 | 20240304 | 154100 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 208 | 20240304 | 154000 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 209 | 20240304 | 153900 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 210 | 20240304 | 153800 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 211 | 20240304 | 153700 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 212 | 20240304 | 153600 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 1838 |
| 213 | 20240304 | 153500 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 214 | 20240304 | 153400 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 215 | 20240304 | 153300 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 216 | 20240304 | 153200 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 217 | 20240304 | 153100 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 218 | 20240304 | 153000 | 3802833600 | 22550 | 22550 | 22550 | 22550 | 1838 |
| 219 | 20240304 | 152900 | 3761386700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 220 | 20240304 | 152800 | 3761386700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 221 | 20240304 | 152700 | 3761386700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 222 | 20240304 | 152600 | 3761386700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 223 | 20240304 | 152500 | 3761386700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 224 | 20240304 | 152400 | 3761386700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 225 | 20240304 | 152300 | 3761386700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 226 | 20240304 | 152200 | 3761386700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 227 | 20240304 | 152100 | 3761386700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 228 | 20240304 | 152000 | 3761386700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 229 | 20240304 | 151900 | 3761386700 | 22450 | 22500 | 22550 | 22450 | 731 |
| 230 | 20240304 | 151800 | 3744927750 | 22450 | 22500 | 22500 | 22400 | 1265 |
| 231 | 20240304 | 151700 | 3716516050 | 22500 | 22450 | 22500 | 22450 | 437 |
| 232 | 20240304 | 151600 | 3706686400 | 22450 | 22500 | 22500 | 22450 | 467 |
| 233 | 20240304 | 151500 | 3696196050 | 22500 | 22450 | 22500 | 22450 | 331 |
| 234 | 20240304 | 151400 | 3688749600 | 22500 | 22500 | 22500 | 22450 | 1028 |
| 235 | 20240304 | 151300 | 3665656650 | 22500 | 22500 | 22500 | 22450 | 595 |
| 236 | 20240304 | 151200 | 3652269650 | 22450 | 22450 | 22500 | 22400 | 643 |
| 237 | 20240304 | 151100 | 3637841850 | 22450 | 22500 | 22500 | 22450 | 380 |
| 238 | 20240304 | 151000 | 3629306950 | 22500 | 22500 | 22500 | 22450 | 399 |
| 239 | 20240304 | 150900 | 3620335700 | 22450 | 22500 | 22500 | 22450 | 357 |
| 240 | 20240304 | 150800 | 3612303250 | 22450 | 22500 | 22500 | 22450 | 683 |
| 241 | 20240304 | 150700 | 3596960450 | 22500 | 22500 | 22500 | 22450 | 254 |
| 242 | 20240304 | 150600 | 3591245500 | 22500 | 22500 | 22500 | 22450 | 179 |
| 243 | 20240304 | 150500 | 3587218050 | 22500 | 22500 | 22500 | 22500 | 260 |
| 244 | 20240304 | 150400 | 3581368050 | 22500 | 22500 | 22500 | 22450 | 624 |
| 245 | 20240304 | 150300 | 3567349100 | 22500 | 22500 | 22500 | 22500 | 268 |
| 246 | 20240304 | 150200 | 3561319100 | 22500 | 22500 | 22500 | 22450 | 406 |
| 247 | 20240304 | 150100 | 3552191400 | 22450 | 22550 | 22550 | 22450 | 1544 |
| 248 | 20240304 | 150000 | 3517457700 | 22550 | 22550 | 22550 | 22550 | 357 |
| 249 | 20240304 | 145900 | 3509407350 | 22550 | 22550 | 22550 | 22500 | 1242 |
| 250 | 20240304 | 145800 | 3481436250 | 22500 | 22500 | 22550 | 22500 | 369 |
| 251 | 20240304 | 145700 | 3473121650 | 22550 | 22550 | 22550 | 22550 | 470 |
| 252 | 20240304 | 145600 | 3462523150 | 22550 | 22500 | 22550 | 22500 | 291 |
| 253 | 20240304 | 145500 | 3455972350 | 22550 | 22550 | 22550 | 22550 | 545 |
| 254 | 20240304 | 145400 | 3443682600 | 22500 | 22550 | 22600 | 22500 | 745 |
| 255 | 20240304 | 145300 | 3426868500 | 22600 | 22600 | 22650 | 22550 | 3864 |
| 256 | 20240304 | 145200 | 3339692450 | 22600 | 22600 | 22650 | 22600 | 440 |
| 257 | 20240304 | 145100 | 3329748300 | 22600 | 22650 | 22650 | 22600 | 434 |
| 258 | 20240304 | 145000 | 3319938550 | 22650 | 22650 | 22650 | 22600 | 337 |
| 259 | 20240304 | 144900 | 3312305950 | 22600 | 22600 | 22650 | 22600 | 574 |
| 260 | 20240304 | 144800 | 3299327800 | 22650 | 22600 | 22650 | 22600 | 420 |
| 261 | 20240304 | 144700 | 3289834600 | 22600 | 22600 | 22650 | 22600 | 332 |
| 262 | 20240304 | 144600 | 3282323950 | 22600 | 22600 | 22650 | 22550 | 671 |
| 263 | 20240304 | 144500 | 3267152650 | 22650 | 22600 | 22650 | 22600 | 460 |
| 264 | 20240304 | 144400 | 3256749550 | 22600 | 22650 | 22650 | 22600 | 845 |
| 265 | 20240304 | 144300 | 3237625600 | 22650 | 22600 | 22650 | 22600 | 420 |
| 266 | 20240304 | 144200 | 3228123750 | 22600 | 22600 | 22650 | 22600 | 616 |
| 267 | 20240304 | 144100 | 3214197950 | 22600 | 22600 | 22600 | 22550 | 857 |
| 268 | 20240304 | 144000 | 3194830850 | 22600 | 22600 | 22600 | 22550 | 436 |
| 269 | 20240304 | 143900 | 3184979800 | 22550 | 22600 | 22600 | 22550 | 534 |
| 270 | 20240304 | 143800 | 3172914950 | 22600 | 22600 | 22600 | 22600 | 441 |
| 271 | 20240304 | 143700 | 3162948350 | 22600 | 22600 | 22600 | 22600 | 300 |
| 272 | 20240304 | 143600 | 3156168350 | 22600 | 22600 | 22600 | 22550 | 174 |
| 273 | 20240304 | 143500 | 3152236000 | 22550 | 22600 | 22600 | 22550 | 452 |
| 274 | 20240304 | 143400 | 3142021100 | 22600 | 22600 | 22600 | 22600 | 239 |
| 275 | 20240304 | 143300 | 3136619700 | 22600 | 22550 | 22600 | 22550 | 311 |
| 276 | 20240304 | 143200 | 3129596150 | 22550 | 22550 | 22600 | 22550 | 330 |
| 277 | 20240304 | 143100 | 3122148550 | 22550 | 22550 | 22600 | 22500 | 1139 |
| 278 | 20240304 | 143000 | 3096456000 | 22550 | 22550 | 22550 | 22500 | 340 |
| 279 | 20240304 | 142900 | 3088789450 | 22550 | 22550 | 22550 | 22550 | 1395 |
| 280 | 20240304 | 142800 | 3057332200 | 22500 | 22550 | 22550 | 22500 | 307 |
| 281 | 20240304 | 142700 | 3050409550 | 22550 | 22550 | 22550 | 22550 | 268 |
| 282 | 20240304 | 142600 | 3044366150 | 22550 | 22500 | 22550 | 22500 | 333 |
| 283 | 20240304 | 142500 | 3036857050 | 22550 | 22550 | 22550 | 22500 | 269 |
| 284 | 20240304 | 142400 | 3030793600 | 22550 | 22600 | 22600 | 22550 | 678 |
| 285 | 20240304 | 142300 | 3015503050 | 22600 | 22600 | 22600 | 22600 | 549 |
| 286 | 20240304 | 142200 | 3003095650 | 22600 | 22600 | 22600 | 22550 | 569 |
| 287 | 20240304 | 142100 | 2990246250 | 22550 | 22600 | 22600 | 22550 | 191 |
| 288 | 20240304 | 142000 | 2985929700 | 22600 | 22600 | 22600 | 22600 | 244 |
| 289 | 20240304 | 141900 | 2980415300 | 22600 | 22600 | 22600 | 22550 | 454 |
| 290 | 20240304 | 141800 | 2970154950 | 22600 | 22600 | 22600 | 22600 | 244 |
| 291 | 20240304 | 141700 | 2964640550 | 22600 | 22600 | 22650 | 22600 | 374 |
| 292 | 20240304 | 141600 | 2956180800 | 22600 | 22550 | 22650 | 22550 | 7333 |
| 293 | 20240304 | 141500 | 2790659250 | 22550 | 22550 | 22550 | 22500 | 1155 |
| 294 | 20240304 | 141400 | 2764615000 | 22550 | 22500 | 22550 | 22500 | 2106 |
| 295 | 20240304 | 141300 | 2717222300 | 22500 | 22500 | 22500 | 22500 | 567 |
| 296 | 20240304 | 141200 | 2704464800 | 22500 | 22500 | 22500 | 22500 | 503 |
| 297 | 20240304 | 141100 | 2693147300 | 22500 | 22500 | 22500 | 22450 | 506 |
| 298 | 20240304 | 141000 | 2681762550 | 22500 | 22500 | 22500 | 22500 | 226 |
| 299 | 20240304 | 140900 | 2676677550 | 22500 | 22500 | 22500 | 22450 | 140 |
| 300 | 20240304 | 140800 | 2673528350 | 22500 | 22500 | 22500 | 22500 | 394 |
| 301 | 20240304 | 140700 | 2664663350 | 22500 | 22450 | 22500 | 22450 | 275 |
| 302 | 20240304 | 140600 | 2658475900 | 22500 | 22500 | 22500 | 22500 | 250 |
| 303 | 20240304 | 140500 | 2652850900 | 22450 | 22500 | 22500 | 22450 | 248 |
| 304 | 20240304 | 140400 | 2647271000 | 22500 | 22500 | 22500 | 22450 | 501 |
| 305 | 20240304 | 140300 | 2636006650 | 22500 | 22450 | 22500 | 22450 | 402 |
| 306 | 20240304 | 140200 | 2626975000 | 22450 | 22450 | 22500 | 22450 | 1083 |
| 307 | 20240304 | 140100 | 2602659150 | 22500 | 22500 | 22500 | 22400 | 197 |
| 308 | 20240304 | 140000 | 2598235100 | 22450 | 22500 | 22500 | 22450 | 217 |
| 309 | 20240304 | 135900 | 2593356600 | 22450 | 22500 | 22500 | 22400 | 244 |
| 310 | 20240304 | 135800 | 2587878650 | 22500 | 22450 | 22500 | 22450 | 225 |
| 311 | 20240304 | 135700 | 2582827200 | 22450 | 22450 | 22500 | 22450 | 280 |
| 312 | 20240304 | 135600 | 2576540850 | 22450 | 22400 | 22450 | 22400 | 1049 |
| 313 | 20240304 | 135500 | 2553013400 | 22450 | 22450 | 22450 | 22450 | 19 |
| 314 | 20240304 | 135400 | 2552586850 | 22450 | 22450 | 22450 | 22450 | 89 |
| 315 | 20240304 | 135300 | 2550588800 | 22450 | 22400 | 22450 | 22350 | 247 |
| 316 | 20240304 | 135200 | 2545056000 | 22400 | 22400 | 22400 | 22350 | 413 |
| 317 | 20240304 | 135100 | 2535820750 | 22400 | 22400 | 22400 | 22400 | 355 |
| 318 | 20240304 | 135000 | 2527868750 | 22400 | 22350 | 22400 | 22350 | 135 |
| 319 | 20240304 | 134900 | 2524845300 | 22350 | 22400 | 22400 | 22350 | 440 |
| 320 | 20240304 | 134800 | 2514994300 | 22400 | 22350 | 22400 | 22350 | 57 |
| 321 | 20240304 | 134700 | 2513720300 | 22400 | 22400 | 22400 | 22350 | 581 |
| 322 | 20240304 | 134600 | 2500727200 | 22400 | 22350 | 22400 | 22350 | 34 |
| 323 | 20240304 | 134500 | 2499965750 | 22350 | 22400 | 22400 | 22350 | 508 |
| 324 | 20240304 | 134400 | 2488595000 | 22400 | 22400 | 22400 | 22400 | 97 |
| 325 | 20240304 | 134300 | 2486422200 | 22400 | 22400 | 22400 | 22400 | 17 |
| 326 | 20240304 | 134200 | 2486041400 | 22400 | 22400 | 22400 | 22400 | 82 |
| 327 | 20240304 | 134100 | 2484204600 | 22350 | 22400 | 22400 | 22350 | 605 |
| 328 | 20240304 | 134000 | 2470677600 | 22350 | 22400 | 22400 | 22350 | 791 |
| 329 | 20240304 | 133900 | 2452994200 | 22400 | 22400 | 22400 | 22400 | 26 |
| 330 | 20240304 | 133800 | 2452411800 | 22400 | 22400 | 22400 | 22400 | 7 |
| 331 | 20240304 | 133700 | 2452255000 | 22400 | 22400 | 22400 | 22400 | 168 |
| 332 | 20240304 | 133600 | 2448491800 | 22400 | 22350 | 22400 | 22350 | 122 |
| 333 | 20240304 | 133500 | 2445764000 | 22350 | 22400 | 22400 | 22350 | 436 |
| 334 | 20240304 | 133400 | 2436008850 | 22400 | 22350 | 22400 | 22350 | 169 |
| 335 | 20240304 | 133300 | 2432229050 | 22400 | 22350 | 22400 | 22350 | 1358 |
| 336 | 20240304 | 133200 | 2401872400 | 22400 | 22350 | 22400 | 22350 | 79 |
| 337 | 20240304 | 133100 | 2400103300 | 22350 | 22350 | 22400 | 22350 | 170 |
| 338 | 20240304 | 133000 | 2396295600 | 22400 | 22400 | 22400 | 22400 | 178 |
| 339 | 20240304 | 132900 | 2392308400 | 22400 | 22400 | 22400 | 22400 | 28 |
| 340 | 20240304 | 132800 | 2391681200 | 22400 | 22400 | 22400 | 22400 | 93 |
| 341 | 20240304 | 132700 | 2389598000 | 22400 | 22400 | 22400 | 22400 | 8 |
| 342 | 20240304 | 132600 | 2389418800 | 22350 | 22400 | 22400 | 22350 | 136 |
| 343 | 20240304 | 132500 | 2386373900 | 22350 | 22400 | 22400 | 22350 | 239 |
| 344 | 20240304 | 132400 | 2381026950 | 22350 | 22400 | 22400 | 22350 | 63 |
| 345 | 20240304 | 132300 | 2379618000 | 22400 | 22400 | 22400 | 22400 | 63 |
| 346 | 20240304 | 132200 | 2378206800 | 22400 | 22400 | 22400 | 22400 | 133 |
| 347 | 20240304 | 132100 | 2375227600 | 22400 | 22400 | 22400 | 22400 | 16 |
| 348 | 20240304 | 132000 | 2374869200 | 22400 | 22400 | 22400 | 22400 | 95 |
| 349 | 20240304 | 131900 | 2372741200 | 22400 | 22400 | 22400 | 22400 | 17 |
| 350 | 20240304 | 131800 | 2372360400 | 22400 | 22400 | 22400 | 22350 | 385 |
| 351 | 20240304 | 131700 | 2363745800 | 22400 | 22400 | 22400 | 22400 | 69 |
| 352 | 20240304 | 131600 | 2362200200 | 22400 | 22400 | 22450 | 22350 | 4727 |
| 353 | 20240304 | 131500 | 2256541600 | 22450 | 22450 | 22450 | 22450 | 8 |
| 354 | 20240304 | 131400 | 2256362000 | 22450 | 22450 | 22450 | 22400 | 117 |
| 355 | 20240304 | 131300 | 2253735400 | 22450 | 22400 | 22450 | 22400 | 215 |
| 356 | 20240304 | 131200 | 2248915250 | 22400 | 22400 | 22400 | 22400 | 211 |
| 357 | 20240304 | 131100 | 2244188850 | 22450 | 22450 | 22450 | 22400 | 205 |
| 358 | 20240304 | 131000 | 2239587100 | 22450 | 22450 | 22450 | 22400 | 105 |
| 359 | 20240304 | 130900 | 2237233000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 360 | 20240304 | 130800 | 2237233000 | 22450 | 22450 | 22450 | 22450 | 44 |
| 361 | 20240304 | 130700 | 2236245200 | 22450 | 22450 | 22450 | 22450 | 971 |
| 362 | 20240304 | 130600 | 2214446250 | 22450 | 22450 | 22450 | 22450 | 108 |
| 363 | 20240304 | 130500 | 2212021650 | 22450 | 22450 | 22450 | 22450 | 2 |
| 364 | 20240304 | 130400 | 2211976750 | 22450 | 22450 | 22450 | 22450 | 16 |
| 365 | 20240304 | 130300 | 2211617550 | 22450 | 22450 | 22450 | 22450 | 650 |
| 366 | 20240304 | 130200 | 2197025050 | 22450 | 22400 | 22450 | 22400 | 28 |
| 367 | 20240304 | 130100 | 2196396700 | 22400 | 22400 | 22400 | 22400 | 77 |
| 368 | 20240304 | 130000 | 2194671900 | 22350 | 22400 | 22400 | 22350 | 77 |
| 369 | 20240304 | 125900 | 2192950450 | 22400 | 22400 | 22450 | 22400 | 185 |
| 370 | 20240304 | 125800 | 2188803750 | 22400 | 22450 | 22450 | 22400 | 71 |
| 371 | 20240304 | 125700 | 2187211750 | 22400 | 22400 | 22400 | 22400 | 119 |
| 372 | 20240304 | 125600 | 2184546150 | 22450 | 22450 | 22450 | 22450 | 93 |
| 373 | 20240304 | 125500 | 2182458300 | 22450 | 22450 | 22450 | 22450 | 79 |
| 374 | 20240304 | 125400 | 2180684750 | 22450 | 22450 | 22450 | 22450 | 54 |
| 375 | 20240304 | 125300 | 2179472450 | 22400 | 22400 | 22400 | 22400 | 39 |
| 376 | 20240304 | 125200 | 2178598850 | 22400 | 22400 | 22400 | 22400 | 16 |
| 377 | 20240304 | 125100 | 2178240450 | 22400 | 22400 | 22400 | 22400 | 390 |
| 378 | 20240304 | 125000 | 2169504450 | 22400 | 22400 | 22400 | 22400 | 9 |
| 379 | 20240304 | 124900 | 2169302850 | 22400 | 22400 | 22400 | 22400 | 51 |
| 380 | 20240304 | 124800 | 2168160450 | 22400 | 22400 | 22400 | 22400 | 127 |
| 381 | 20240304 | 124700 | 2165315650 | 22350 | 22400 | 22400 | 22350 | 104 |
| 382 | 20240304 | 124600 | 2162986300 | 22350 | 22350 | 22350 | 22350 | 835 |
| 383 | 20240304 | 124500 | 2144324050 | 22350 | 22400 | 22400 | 22350 | 34 |
| 384 | 20240304 | 124400 | 2143563600 | 22400 | 22400 | 22400 | 22400 | 170 |
| 385 | 20240304 | 124300 | 2139755600 | 22400 | 22350 | 22400 | 22350 | 40 |
| 386 | 20240304 | 124200 | 2138861250 | 22400 | 22400 | 22400 | 22400 | 67 |
| 387 | 20240304 | 124100 | 2137360450 | 22400 | 22350 | 22400 | 22350 | 26 |
| 388 | 20240304 | 124000 | 2136778100 | 22400 | 22400 | 22400 | 22400 | 121 |
| 389 | 20240304 | 123900 | 2134067700 | 22400 | 22400 | 22400 | 22400 | 61 |
| 390 | 20240304 | 123800 | 2132701300 | 22400 | 22400 | 22400 | 22350 | 1954 |
| 391 | 20240304 | 123700 | 2089028750 | 22400 | 22450 | 22500 | 22400 | 883 |
| 392 | 20240304 | 123600 | 2069244150 | 22450 | 22450 | 22450 | 22450 | 106 |
| 393 | 20240304 | 123500 | 2066864450 | 22500 | 22450 | 22500 | 22450 | 17 |
| 394 | 20240304 | 123400 | 2066482350 | 22450 | 22500 | 22500 | 22450 | 79 |
| 395 | 20240304 | 123300 | 2064708400 | 22500 | 22500 | 22500 | 22500 | 19 |
| 396 | 20240304 | 123200 | 2064280900 | 22450 | 22450 | 22450 | 22450 | 339 |
| 397 | 20240304 | 123100 | 2056670350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 398 | 20240304 | 123000 | 2056670350 | 22450 | 22450 | 22450 | 22450 | 59 |
| 399 | 20240304 | 122900 | 2055345800 | 22450 | 22450 | 22450 | 22450 | 114 |
| 400 | 20240304 | 122800 | 2052786500 | 22450 | 22450 | 22450 | 22450 | 14 |
| 401 | 20240304 | 122700 | 2052472200 | 22450 | 22450 | 22450 | 22450 | 81 |
| 402 | 20240304 | 122600 | 2050653750 | 22450 | 22400 | 22450 | 22350 | 168 |
| 403 | 20240304 | 122500 | 2046890400 | 22450 | 22400 | 22450 | 22400 | 148 |
| 404 | 20240304 | 122400 | 2043568050 | 22450 | 22450 | 22450 | 22450 | 18 |
| 405 | 20240304 | 122300 | 2043163950 | 22450 | 22450 | 22450 | 22450 | 517 |
| 406 | 20240304 | 122200 | 2031557300 | 22450 | 22450 | 22450 | 22450 | 105 |
| 407 | 20240304 | 122100 | 2029200050 | 22450 | 22400 | 22450 | 22400 | 110 |
| 408 | 20240304 | 122000 | 2026730800 | 22450 | 22450 | 22450 | 22400 | 99 |
| 409 | 20240304 | 121900 | 2024510500 | 22450 | 22450 | 22500 | 22450 | 81 |
| 410 | 20240304 | 121800 | 2022691750 | 22450 | 22400 | 22450 | 22400 | 116 |
| 411 | 20240304 | 121700 | 2020088550 | 22450 | 22500 | 22500 | 22450 | 244 |
| 412 | 20240304 | 121600 | 2014610300 | 22500 | 22500 | 22500 | 22500 | 11 |
| 413 | 20240304 | 121500 | 2014362800 | 22450 | 22450 | 22450 | 22450 | 91 |
| 414 | 20240304 | 121400 | 2012319850 | 22450 | 22400 | 22450 | 22400 | 11 |
| 415 | 20240304 | 121300 | 2012073000 | 22450 | 22500 | 22500 | 22450 | 202 |
| 416 | 20240304 | 121200 | 2007537650 | 22500 | 22450 | 22500 | 22400 | 11 |
| 417 | 20240304 | 121100 | 2007290600 | 22450 | 22450 | 22450 | 22450 | 191 |
| 418 | 20240304 | 121000 | 2003002650 | 22450 | 22450 | 22450 | 22450 | 44 |
| 419 | 20240304 | 120900 | 2002014850 | 22450 | 22450 | 22450 | 22450 | 1038 |
| 420 | 20240304 | 120800 | 1978711750 | 22450 | 22450 | 22450 | 22450 | 113 |
| 421 | 20240304 | 120700 | 1976174900 | 22450 | 22450 | 22450 | 22450 | 10 |
| 422 | 20240304 | 120600 | 1975950400 | 22400 | 22450 | 22450 | 22400 | 204 |
| 423 | 20240304 | 120500 | 1971375600 | 22450 | 22450 | 22450 | 22450 | 56 |
| 424 | 20240304 | 120400 | 1970118400 | 22450 | 22400 | 22450 | 22400 | 22 |
| 425 | 20240304 | 120300 | 1969625300 | 22350 | 22400 | 22400 | 22350 | 329 |
| 426 | 20240304 | 120200 | 1962258750 | 22400 | 22400 | 22400 | 22400 | 105 |
| 427 | 20240304 | 120100 | 1959906750 | 22400 | 22400 | 22400 | 22400 | 70 |
| 428 | 20240304 | 120000 | 1958338750 | 22400 | 22400 | 22400 | 22400 | 24 |
| 429 | 20240304 | 115900 | 1957801150 | 22400 | 22350 | 22400 | 22350 | 54 |
| 430 | 20240304 | 115800 | 1956593850 | 22350 | 22400 | 22400 | 22350 | 244 |
| 431 | 20240304 | 115700 | 1951131250 | 22400 | 22400 | 22400 | 22350 | 65 |
| 432 | 20240304 | 115600 | 1949677000 | 22400 | 22400 | 22400 | 22400 | 156 |
| 433 | 20240304 | 115500 | 1946182600 | 22400 | 22400 | 22400 | 22400 | 1 |
| 434 | 20240304 | 115400 | 1946160200 | 22400 | 22400 | 22400 | 22400 | 126 |
| 435 | 20240304 | 115300 | 1943337800 | 22400 | 22350 | 22400 | 22350 | 641 |
| 436 | 20240304 | 115200 | 1928980750 | 22350 | 22400 | 22400 | 22350 | 140 |
| 437 | 20240304 | 115100 | 1925851350 | 22350 | 22300 | 22350 | 22300 | 389 |
| 438 | 20240304 | 115000 | 1917159350 | 22350 | 22350 | 22350 | 22350 | 195 |
| 439 | 20240304 | 114900 | 1912801100 | 22350 | 22450 | 22450 | 22350 | 7669 |
| 440 | 20240304 | 114800 | 1741380300 | 22450 | 22450 | 22450 | 22450 | 18 |
| 441 | 20240304 | 114700 | 1740976200 | 22400 | 22450 | 22450 | 22400 | 328 |
| 442 | 20240304 | 114600 | 1733623600 | 22400 | 22450 | 22450 | 22400 | 247 |
| 443 | 20240304 | 114500 | 1728086450 | 22450 | 22450 | 22450 | 22450 | 55 |
| 444 | 20240304 | 114400 | 1726851700 | 22450 | 22450 | 22450 | 22450 | 91 |
| 445 | 20240304 | 114300 | 1724808750 | 22400 | 22450 | 22450 | 22400 | 323 |
| 446 | 20240304 | 114200 | 1717568150 | 22450 | 22450 | 22450 | 22450 | 39 |
| 447 | 20240304 | 114100 | 1716692600 | 22450 | 22450 | 22450 | 22450 | 38 |
| 448 | 20240304 | 114000 | 1715839500 | 22450 | 22450 | 22450 | 22450 | 11 |
| 449 | 20240304 | 113900 | 1715592550 | 22450 | 22450 | 22450 | 22400 | 290 |
| 450 | 20240304 | 113800 | 1709086300 | 22400 | 22450 | 22450 | 22400 | 180 |
| 451 | 20240304 | 113700 | 1705054250 | 22400 | 22450 | 22450 | 22400 | 65 |
| 452 | 20240304 | 113600 | 1703595400 | 22400 | 22450 | 22450 | 22400 | 61 |
| 453 | 20240304 | 113500 | 1702228450 | 22450 | 22450 | 22450 | 22350 | 96 |
| 454 | 20240304 | 113400 | 1700074250 | 22400 | 22450 | 22450 | 22400 | 87 |
| 455 | 20240304 | 113300 | 1698122000 | 22450 | 22450 | 22450 | 22450 | 8 |
| 456 | 20240304 | 113200 | 1697942400 | 22450 | 22450 | 22450 | 22350 | 241 |
| 457 | 20240304 | 113100 | 1692542550 | 22450 | 22450 | 22450 | 22400 | 177 |
| 458 | 20240304 | 113000 | 1688570900 | 22450 | 22400 | 22450 | 22400 | 239 |
| 459 | 20240304 | 112900 | 1683215850 | 22400 | 22450 | 22450 | 22400 | 95 |
| 460 | 20240304 | 112800 | 1681087250 | 22450 | 22450 | 22450 | 22450 | 83 |
| 461 | 20240304 | 112700 | 1679223900 | 22400 | 22450 | 22450 | 22350 | 349 |
| 462 | 20240304 | 112600 | 1671408850 | 22450 | 22450 | 22450 | 22450 | 1 |
| 463 | 20240304 | 112500 | 1671386400 | 22400 | 22450 | 22450 | 22400 | 12 |
| 464 | 20240304 | 112400 | 1671117100 | 22450 | 22450 | 22450 | 22450 | 214 |
| 465 | 20240304 | 112300 | 1666312800 | 22400 | 22400 | 22400 | 22350 | 3137 |
| 466 | 20240304 | 112200 | 1596194000 | 22450 | 22400 | 22450 | 22400 | 801 |
| 467 | 20240304 | 112100 | 1578251550 | 22500 | 22500 | 22500 | 22400 | 269 |
| 468 | 20240304 | 112000 | 1572223750 | 22400 | 22400 | 22500 | 22400 | 1825 |
| 469 | 20240304 | 111900 | 1531310200 | 22450 | 22500 | 22500 | 22450 | 329 |
| 470 | 20240304 | 111800 | 1523924050 | 22500 | 22500 | 22500 | 22450 | 21 |
| 471 | 20240304 | 111700 | 1523451600 | 22400 | 22450 | 22500 | 22400 | 1087 |
| 472 | 20240304 | 111600 | 1499093200 | 22450 | 22500 | 22500 | 22450 | 303 |
| 473 | 20240304 | 111500 | 1492276800 | 22450 | 22450 | 22450 | 22450 | 1118 |
| 474 | 20240304 | 111400 | 1467177700 | 22450 | 22450 | 22450 | 22450 | 112 |
| 475 | 20240304 | 111300 | 1464663300 | 22450 | 22450 | 22450 | 22450 | 22 |
| 476 | 20240304 | 111200 | 1464169400 | 22450 | 22450 | 22450 | 22400 | 337 |
| 477 | 20240304 | 111100 | 1456603800 | 22400 | 22450 | 22450 | 22400 | 1059 |
| 478 | 20240304 | 111000 | 1432849650 | 22500 | 22550 | 22550 | 22500 | 393 |
| 479 | 20240304 | 110900 | 1424002100 | 22550 | 22500 | 22550 | 22500 | 12 |
| 480 | 20240304 | 110800 | 1423731600 | 22550 | 22550 | 22550 | 22500 | 171 |
| 481 | 20240304 | 110700 | 1419875850 | 22550 | 22550 | 22600 | 22500 | 652 |
| 482 | 20240304 | 110600 | 1405164150 | 22600 | 22600 | 22600 | 22550 | 41 |
| 483 | 20240304 | 110500 | 1404237650 | 22600 | 22600 | 22600 | 22600 | 183 |
| 484 | 20240304 | 110400 | 1400101850 | 22600 | 22600 | 22600 | 22550 | 685 |
| 485 | 20240304 | 110300 | 1384627150 | 22600 | 22600 | 22600 | 22550 | 453 |
| 486 | 20240304 | 110200 | 1374407200 | 22600 | 22550 | 22600 | 22550 | 2148 |
| 487 | 20240304 | 110100 | 1325956150 | 22550 | 22500 | 22550 | 22450 | 703 |
| 488 | 20240304 | 110000 | 1310128600 | 22500 | 22500 | 22500 | 22500 | 90 |
| 489 | 20240304 | 105900 | 1308103600 | 22450 | 22500 | 22500 | 22450 | 922 |
| 490 | 20240304 | 105800 | 1287359300 | 22500 | 22500 | 22500 | 22500 | 38 |
| 491 | 20240304 | 105700 | 1286504300 | 22450 | 22450 | 22500 | 22450 | 286 |
| 492 | 20240304 | 105600 | 1280078550 | 22450 | 22500 | 22550 | 22450 | 295 |
| 493 | 20240304 | 105500 | 1273448900 | 22550 | 22500 | 22550 | 22500 | 133 |
| 494 | 20240304 | 105400 | 1270449850 | 22550 | 22550 | 22550 | 22550 | 1 |
| 495 | 20240304 | 105300 | 1270427300 | 22500 | 22500 | 22500 | 22500 | 272 |
| 496 | 20240304 | 105200 | 1264307300 | 22500 | 22500 | 22550 | 22500 | 712 |
| 497 | 20240304 | 105100 | 1248280200 | 22500 | 22500 | 22500 | 22450 | 381 |
| 498 | 20240304 | 105000 | 1239708100 | 22500 | 22500 | 22500 | 22500 | 1 |
| 499 | 20240304 | 104900 | 1239685600 | 22500 | 22400 | 22550 | 22350 | 5431 |
| 500 | 20240304 | 104800 | 1117777650 | 22400 | 22350 | 22400 | 22350 | 472 |
| 501 | 20240304 | 104700 | 1107210050 | 22400 | 22400 | 22400 | 22400 | 85 |
| 502 | 20240304 | 104600 | 1105306050 | 22350 | 22350 | 22400 | 22350 | 185 |
| 503 | 20240304 | 104500 | 1101163850 | 22400 | 22400 | 22400 | 22400 | 69 |
| 504 | 20240304 | 104400 | 1099618250 | 22350 | 22450 | 22450 | 22350 | 327 |
| 505 | 20240304 | 104300 | 1092293150 | 22450 | 22400 | 22450 | 22400 | 47 |
| 506 | 20240304 | 104200 | 1091238350 | 22400 | 22450 | 22450 | 22400 | 114 |
| 507 | 20240304 | 104100 | 1088679100 | 22450 | 22450 | 22450 | 22450 | 105 |
| 508 | 20240304 | 104000 | 1086321850 | 22450 | 22450 | 22450 | 22450 | 16 |
| 509 | 20240304 | 103900 | 1085962650 | 22450 | 22450 | 22450 | 22450 | 35 |
| 510 | 20240304 | 103800 | 1085176900 | 22450 | 22450 | 22450 | 22400 | 1132 |
| 511 | 20240304 | 103700 | 1059815550 | 22450 | 22450 | 22450 | 22450 | 33 |
| 512 | 20240304 | 103600 | 1059074700 | 22450 | 22450 | 22450 | 22400 | 388 |
| 513 | 20240304 | 103500 | 1050376700 | 22450 | 22400 | 22450 | 22400 | 2536 |
| 514 | 20240304 | 103400 | 993567050 | 22350 | 22350 | 22350 | 22350 | 729 |
| 515 | 20240304 | 103300 | 977273900 | 22350 | 22300 | 22350 | 22300 | 88 |
| 516 | 20240304 | 103200 | 975309400 | 22350 | 22350 | 22350 | 22350 | 9 |
| 517 | 20240304 | 103100 | 975108250 | 22350 | 22350 | 22350 | 22300 | 348 |
| 518 | 20240304 | 103000 | 967341000 | 22350 | 22350 | 22350 | 22350 | 159 |
| 519 | 20240304 | 102900 | 963787350 | 22350 | 22350 | 22350 | 22350 | 35 |
| 520 | 20240304 | 102800 | 963005100 | 22350 | 22350 | 22350 | 22350 | 17 |
| 521 | 20240304 | 102700 | 962625150 | 22350 | 22350 | 22350 | 22350 | 93 |
| 522 | 20240304 | 102600 | 960546600 | 22350 | 22300 | 22350 | 22300 | 160 |
| 523 | 20240304 | 102500 | 956970850 | 22300 | 22350 | 22350 | 22300 | 161 |
| 524 | 20240304 | 102400 | 953377650 | 22350 | 22300 | 22350 | 22300 | 236 |
| 525 | 20240304 | 102300 | 948113050 | 22350 | 22350 | 22350 | 22350 | 130 |
| 526 | 20240304 | 102200 | 945207550 | 22350 | 22350 | 22350 | 22300 | 76 |
| 527 | 20240304 | 102100 | 943509000 | 22250 | 22350 | 22350 | 22250 | 157 |
| 528 | 20240304 | 102000 | 940009700 | 22300 | 22350 | 22350 | 22300 | 7 |
| 529 | 20240304 | 101900 | 939853400 | 22300 | 22300 | 22300 | 22300 | 454 |
| 530 | 20240304 | 101800 | 929729200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 531 | 20240304 | 101700 | 929729200 | 22250 | 22300 | 22300 | 22250 | 134 |
| 532 | 20240304 | 101600 | 926743200 | 22300 | 22300 | 22300 | 22300 | 18 |
| 533 | 20240304 | 101500 | 926341800 | 22300 | 22300 | 22300 | 22300 | 134 |
| 534 | 20240304 | 101400 | 923353600 | 22300 | 22250 | 22300 | 22250 | 128 |
| 535 | 20240304 | 101300 | 920503650 | 22300 | 22350 | 22350 | 22300 | 28 |
| 536 | 20240304 | 101200 | 919878300 | 22300 | 22300 | 22350 | 22250 | 160 |
| 537 | 20240304 | 101100 | 916311150 | 22300 | 22300 | 22350 | 22300 | 113 |
| 538 | 20240304 | 101000 | 913790850 | 22300 | 22300 | 22300 | 22250 | 248 |
| 539 | 20240304 | 100900 | 908268050 | 22350 | 22300 | 22400 | 22200 | 2150 |
| 540 | 20240304 | 100800 | 860479100 | 22400 | 22350 | 22400 | 22350 | 410 |
| 541 | 20240304 | 100700 | 851298650 | 22350 | 22250 | 22350 | 22250 | 135 |
| 542 | 20240304 | 100600 | 848282300 | 22250 | 22250 | 22300 | 22250 | 113 |
| 543 | 20240304 | 100500 | 845765350 | 22300 | 22250 | 22300 | 22250 | 44 |
| 544 | 20240304 | 100400 | 844784300 | 22250 | 22200 | 22250 | 22200 | 261 |
| 545 | 20240304 | 100300 | 838977300 | 22250 | 22250 | 22250 | 22200 | 237 |
| 546 | 20240304 | 100200 | 833708850 | 22250 | 22300 | 22300 | 22250 | 468 |
| 547 | 20240304 | 100100 | 823290950 | 22300 | 22300 | 22300 | 22300 | 24 |
| 548 | 20240304 | 100000 | 822755750 | 22300 | 22300 | 22300 | 22200 | 306 |
| 549 | 20240304 | 095900 | 815946250 | 22250 | 22300 | 22300 | 22250 | 19 |
| 550 | 20240304 | 095800 | 815523100 | 22300 | 22250 | 22300 | 22250 | 17 |
| 551 | 20240304 | 095700 | 815144050 | 22300 | 22300 | 22300 | 22250 | 854 |
| 552 | 20240304 | 095600 | 796138100 | 22300 | 22300 | 22300 | 22300 | 120 |
| 553 | 20240304 | 095500 | 793462100 | 22250 | 22350 | 22350 | 22250 | 1897 |
| 554 | 20240304 | 095400 | 751144700 | 22350 | 22400 | 22400 | 22350 | 498 |
| 555 | 20240304 | 095300 | 740003300 | 22450 | 22450 | 22450 | 22450 | 79 |
| 556 | 20240304 | 095200 | 738229750 | 22500 | 22450 | 22500 | 22450 | 114 |
| 557 | 20240304 | 095100 | 735670050 | 22400 | 22450 | 22500 | 22400 | 230 |
| 558 | 20240304 | 095000 | 730517100 | 22450 | 22400 | 22450 | 22400 | 88 |
| 559 | 20240304 | 094900 | 728541650 | 22450 | 22350 | 22500 | 22350 | 283 |
| 560 | 20240304 | 094800 | 722207950 | 22350 | 22450 | 22450 | 22350 | 361 |
| 561 | 20240304 | 094700 | 714116700 | 22500 | 22450 | 22500 | 22450 | 42 |
| 562 | 20240304 | 094600 | 713173600 | 22450 | 22450 | 22450 | 22450 | 6 |
| 563 | 20240304 | 094500 | 713038900 | 22450 | 22450 | 22450 | 22450 | 178 |
| 564 | 20240304 | 094400 | 709042800 | 22400 | 22450 | 22450 | 22400 | 405 |
| 565 | 20240304 | 094300 | 699959250 | 22450 | 22450 | 22500 | 22400 | 347 |
| 566 | 20240304 | 094200 | 692168800 | 22500 | 22450 | 22500 | 22450 | 168 |
| 567 | 20240304 | 094100 | 688391300 | 22450 | 22500 | 22500 | 22450 | 372 |
| 568 | 20240304 | 094000 | 680032200 | 22450 | 22500 | 22500 | 22450 | 53 |
| 569 | 20240304 | 093900 | 678842150 | 22450 | 22500 | 22500 | 22450 | 1043 |
| 570 | 20240304 | 093800 | 655374850 | 22450 | 22500 | 22500 | 22450 | 300 |
| 571 | 20240304 | 093700 | 648636250 | 22500 | 22450 | 22500 | 22450 | 350 |
| 572 | 20240304 | 093600 | 640773100 | 22500 | 22500 | 22500 | 22450 | 104 |
| 573 | 20240304 | 093500 | 638434450 | 22450 | 22450 | 22450 | 22400 | 248 |
| 574 | 20240304 | 093400 | 632870000 | 22450 | 22450 | 22450 | 22400 | 96 |
| 575 | 20240304 | 093300 | 630715200 | 22450 | 22350 | 22450 | 22350 | 142 |
| 576 | 20240304 | 093200 | 627531300 | 22400 | 22300 | 22400 | 22300 | 1361 |
| 577 | 20240304 | 093100 | 597114950 | 22400 | 22400 | 22400 | 22350 | 253 |
| 578 | 20240304 | 093000 | 591452750 | 22350 | 22400 | 22400 | 22350 | 157 |
| 579 | 20240304 | 092900 | 587939900 | 22350 | 22450 | 22450 | 22350 | 502 |
| 580 | 20240304 | 092800 | 576715350 | 22400 | 22350 | 22400 | 22350 | 184 |
| 581 | 20240304 | 092700 | 572598750 | 22350 | 22500 | 22500 | 22350 | 59 |
| 582 | 20240304 | 092600 | 571276150 | 22450 | 22500 | 22550 | 22400 | 2032 |
| 583 | 20240304 | 092500 | 525622950 | 22500 | 22350 | 22500 | 22300 | 4605 |
| 584 | 20240304 | 092400 | 422376750 | 22350 | 22300 | 22350 | 22300 | 1011 |
| 585 | 20240304 | 092300 | 399781300 | 22300 | 22300 | 22350 | 22250 | 2477 |
| 586 | 20240304 | 092200 | 344544450 | 22200 | 22200 | 22250 | 22200 | 1504 |
| 587 | 20240304 | 092100 | 311080700 | 22250 | 22200 | 22250 | 22200 | 123 |
| 588 | 20240304 | 092000 | 308344450 | 22200 | 22200 | 22250 | 22200 | 271 |
| 589 | 20240304 | 091900 | 302327450 | 22250 | 22250 | 22250 | 22200 | 78 |
| 590 | 20240304 | 091800 | 300592050 | 22200 | 22250 | 22250 | 22200 | 308 |
| 591 | 20240304 | 091700 | 293745800 | 22250 | 22250 | 22250 | 22250 | 23 |
| 592 | 20240304 | 091600 | 293234050 | 22300 | 22200 | 22300 | 22200 | 597 |
| 593 | 20240304 | 091500 | 279970700 | 22250 | 22250 | 22250 | 22250 | 131 |
| 594 | 20240304 | 091400 | 277055950 | 22250 | 22250 | 22250 | 22200 | 538 |
| 595 | 20240304 | 091300 | 265090700 | 22250 | 22200 | 22300 | 22200 | 817 |
| 596 | 20240304 | 091200 | 246901100 | 22300 | 22200 | 22300 | 22150 | 3508 |
| 597 | 20240304 | 091100 | 168852950 | 22250 | 22200 | 22250 | 22100 | 546 |
| 598 | 20240304 | 091000 | 156765200 | 22100 | 22100 | 22250 | 22100 | 2235 |
| 599 | 20240304 | 090900 | 107125700 | 22100 | 22100 | 22100 | 22050 | 599 |
| 600 | 20240304 | 090800 | 93888450 | 22100 | 21900 | 22100 | 21850 | 624 |
| 601 | 20240304 | 090700 | 80162300 | 22000 | 21900 | 22000 | 21850 | 976 |
| 602 | 20240304 | 090600 | 58776600 | 21900 | 21850 | 21900 | 21850 | 170 |
| 603 | 20240304 | 090500 | 55054200 | 21850 | 21850 | 21900 | 21850 | 92 |
| 604 | 20240304 | 090400 | 53043000 | 21850 | 21850 | 21850 | 21850 | 336 |
| 605 | 20240304 | 090300 | 45701400 | 21900 | 21850 | 21900 | 21850 | 258 |
| 606 | 20240304 | 090200 | 40060600 | 21850 | 21750 | 21850 | 21750 | 320 |
| 607 | 20240304 | 090100 | 33088000 | 21850 | 21800 | 21850 | 21750 | 93 |
| 608 | 20240304 | 090000 | 31058500 | 21800 | 21750 | 21800 | 21750 | 1411 |