31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 183400 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 4478 |
| 3 | 20240308 | 183300 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 4 | 20240308 | 183200 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 5 | 20240308 | 183100 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 6 | 20240308 | 183000 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 7 | 20240308 | 182900 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 8 | 20240308 | 182800 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 9 | 20240308 | 182700 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 10 | 20240308 | 182600 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 11 | 20240308 | 182500 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 12 | 20240308 | 182400 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 13 | 20240308 | 182300 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 14 | 20240308 | 182200 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 15 | 20240308 | 182100 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 16 | 20240308 | 182000 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 17 | 20240308 | 181900 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 18 | 20240308 | 181800 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 19 | 20240308 | 181700 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 20 | 20240308 | 181600 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 21 | 20240308 | 181500 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 22 | 20240308 | 181400 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 23 | 20240308 | 181300 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 24 | 20240308 | 181200 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 25 | 20240308 | 181100 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 26 | 20240308 | 181000 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 27 | 20240308 | 180900 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 28 | 20240308 | 180800 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 29 | 20240308 | 180700 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 30 | 20240308 | 180600 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 31 | 20240308 | 180500 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 32 | 20240308 | 180400 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 4478 |
| 33 | 20240308 | 180300 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 34 | 20240308 | 180200 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 35 | 20240308 | 180100 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 36 | 20240308 | 180000 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 37 | 20240308 | 175900 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 38 | 20240308 | 175800 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 39 | 20240308 | 175700 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 40 | 20240308 | 175600 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 41 | 20240308 | 175500 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 42 | 20240308 | 175400 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 43 | 20240308 | 175300 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 44 | 20240308 | 175200 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 45 | 20240308 | 175100 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 46 | 20240308 | 175000 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 47 | 20240308 | 174900 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 48 | 20240308 | 174800 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 49 | 20240308 | 174700 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 50 | 20240308 | 174600 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 51 | 20240308 | 174500 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 52 | 20240308 | 174400 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 53 | 20240308 | 174300 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 54 | 20240308 | 174200 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 55 | 20240308 | 174100 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 56 | 20240308 | 174000 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 57 | 20240308 | 173900 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 58 | 20240308 | 173800 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 59 | 20240308 | 173700 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 60 | 20240308 | 173600 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 61 | 20240308 | 173500 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 62 | 20240308 | 173400 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 4478 |
| 63 | 20240308 | 173300 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 64 | 20240308 | 173200 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 65 | 20240308 | 173100 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 66 | 20240308 | 173000 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 67 | 20240308 | 172900 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 68 | 20240308 | 172800 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 69 | 20240308 | 172700 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 70 | 20240308 | 172600 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 71 | 20240308 | 172500 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 72 | 20240308 | 172400 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 73 | 20240308 | 172300 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 74 | 20240308 | 172200 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 75 | 20240308 | 172100 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 76 | 20240308 | 172000 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 77 | 20240308 | 171900 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 78 | 20240308 | 171800 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 79 | 20240308 | 171700 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 80 | 20240308 | 171600 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 81 | 20240308 | 171500 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 82 | 20240308 | 171400 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 83 | 20240308 | 171300 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 84 | 20240308 | 171200 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 85 | 20240308 | 171100 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 86 | 20240308 | 171000 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 87 | 20240308 | 170900 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 88 | 20240308 | 170800 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 89 | 20240308 | 170700 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 90 | 20240308 | 170600 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 91 | 20240308 | 170500 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 92 | 20240308 | 170400 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 4478 |
| 93 | 20240308 | 170300 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 94 | 20240308 | 170200 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 95 | 20240308 | 170100 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 96 | 20240308 | 170000 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 97 | 20240308 | 165900 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 98 | 20240308 | 165800 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 99 | 20240308 | 165700 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 100 | 20240308 | 165600 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 101 | 20240308 | 165500 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 102 | 20240308 | 165400 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 103 | 20240308 | 165300 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 104 | 20240308 | 165200 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 105 | 20240308 | 165100 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 106 | 20240308 | 165000 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 107 | 20240308 | 164900 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 108 | 20240308 | 164800 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 109 | 20240308 | 164700 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 110 | 20240308 | 164600 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 111 | 20240308 | 164500 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 112 | 20240308 | 164400 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 113 | 20240308 | 164300 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 114 | 20240308 | 164200 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 115 | 20240308 | 164100 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 116 | 20240308 | 164000 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 117 | 20240308 | 163900 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 118 | 20240308 | 163800 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 119 | 20240308 | 163700 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 120 | 20240308 | 163600 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 121 | 20240308 | 163500 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 122 | 20240308 | 163400 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 4478 |
| 123 | 20240308 | 163300 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 124 | 20240308 | 163200 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 125 | 20240308 | 163100 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 126 | 20240308 | 163000 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 127 | 20240308 | 162900 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 128 | 20240308 | 162800 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 129 | 20240308 | 162700 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 130 | 20240308 | 162600 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 131 | 20240308 | 162500 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 132 | 20240308 | 162400 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 133 | 20240308 | 162300 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 134 | 20240308 | 162200 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 135 | 20240308 | 162100 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 136 | 20240308 | 162000 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 137 | 20240308 | 161900 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 138 | 20240308 | 161800 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 139 | 20240308 | 161700 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 140 | 20240308 | 161600 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 141 | 20240308 | 161500 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 142 | 20240308 | 161400 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 143 | 20240308 | 161300 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 144 | 20240308 | 161200 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 145 | 20240308 | 161100 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 146 | 20240308 | 161000 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 147 | 20240308 | 160900 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 148 | 20240308 | 160800 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 149 | 20240308 | 160700 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 150 | 20240308 | 160600 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 151 | 20240308 | 160500 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 152 | 20240308 | 160400 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 4478 |
| 153 | 20240308 | 160300 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 154 | 20240308 | 160200 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 155 | 20240308 | 160100 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 156 | 20240308 | 160000 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 157 | 20240308 | 155900 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 158 | 20240308 | 155800 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 159 | 20240308 | 155700 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 160 | 20240308 | 155600 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 161 | 20240308 | 155500 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 162 | 20240308 | 155400 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 163 | 20240308 | 155300 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 164 | 20240308 | 155200 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 165 | 20240308 | 155100 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 166 | 20240308 | 155000 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 167 | 20240308 | 154900 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 168 | 20240308 | 154800 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 169 | 20240308 | 154700 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 170 | 20240308 | 154600 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 171 | 20240308 | 154500 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 172 | 20240308 | 154400 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 173 | 20240308 | 154300 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 174 | 20240308 | 154200 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 175 | 20240308 | 154100 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 176 | 20240308 | 154000 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 177 | 20240308 | 153900 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 178 | 20240308 | 153800 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 179 | 20240308 | 153700 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 180 | 20240308 | 153600 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 181 | 20240308 | 153500 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 182 | 20240308 | 153400 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 4478 |
| 183 | 20240308 | 153300 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 184 | 20240308 | 153200 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 185 | 20240308 | 153100 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 186 | 20240308 | 153000 | 5264934500 | 23500 | 23500 | 23500 | 23500 | 4478 |
| 187 | 20240308 | 152900 | 5159701500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 188 | 20240308 | 152800 | 5159701500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 189 | 20240308 | 152700 | 5159701500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 190 | 20240308 | 152600 | 5159701500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 191 | 20240308 | 152500 | 5159701500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 192 | 20240308 | 152400 | 5159701500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 193 | 20240308 | 152300 | 5159701500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 194 | 20240308 | 152200 | 5159701500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 195 | 20240308 | 152100 | 5159701500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 196 | 20240308 | 152000 | 5159701500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 197 | 20240308 | 151900 | 5159701500 | 23650 | 23550 | 23650 | 23550 | 121 |
| 198 | 20240308 | 151800 | 5156844050 | 23550 | 23550 | 23650 | 23550 | 48 |
| 199 | 20240308 | 151700 | 5155712000 | 23550 | 23550 | 23600 | 23550 | 551 |
| 200 | 20240308 | 151600 | 5142710950 | 23600 | 23550 | 23600 | 23550 | 297 |
| 201 | 20240308 | 151500 | 5135702350 | 23600 | 23550 | 23600 | 23550 | 273 |
| 202 | 20240308 | 151400 | 5129262750 | 23600 | 23550 | 23600 | 23550 | 315 |
| 203 | 20240308 | 151300 | 5121839550 | 23550 | 23550 | 23600 | 23550 | 351 |
| 204 | 20240308 | 151200 | 5113563450 | 23550 | 23500 | 23600 | 23500 | 295 |
| 205 | 20240308 | 151100 | 5106609950 | 23500 | 23550 | 23600 | 23500 | 691 |
| 206 | 20240308 | 151000 | 5090333550 | 23600 | 23500 | 23600 | 23500 | 233 |
| 207 | 20240308 | 150900 | 5084845050 | 23500 | 23500 | 23650 | 23500 | 640 |
| 208 | 20240308 | 150800 | 5069769450 | 23500 | 23550 | 23650 | 23500 | 734 |
| 209 | 20240308 | 150700 | 5052478550 | 23550 | 23500 | 23650 | 23500 | 343 |
| 210 | 20240308 | 150600 | 5044382400 | 23500 | 23500 | 23650 | 23500 | 1186 |
| 211 | 20240308 | 150500 | 5016435800 | 23500 | 23500 | 23600 | 23500 | 341 |
| 212 | 20240308 | 150400 | 5008406450 | 23500 | 23500 | 23650 | 23500 | 352 |
| 213 | 20240308 | 150300 | 5000103700 | 23500 | 23500 | 23650 | 23500 | 378 |
| 214 | 20240308 | 150200 | 4991194900 | 23500 | 23500 | 23650 | 23500 | 251 |
| 215 | 20240308 | 150100 | 4985283200 | 23500 | 23500 | 23600 | 23500 | 375 |
| 216 | 20240308 | 150000 | 4976450500 | 23500 | 23600 | 23600 | 23500 | 536 |
| 217 | 20240308 | 145900 | 4963814400 | 23500 | 23500 | 23600 | 23500 | 250 |
| 218 | 20240308 | 145800 | 4957928500 | 23500 | 23550 | 23600 | 23500 | 553 |
| 219 | 20240308 | 145700 | 4944902750 | 23550 | 23500 | 23550 | 23500 | 249 |
| 220 | 20240308 | 145600 | 4939040600 | 23500 | 23500 | 23600 | 23500 | 424 |
| 221 | 20240308 | 145500 | 4929052000 | 23500 | 23550 | 23600 | 23500 | 319 |
| 222 | 20240308 | 145400 | 4921543600 | 23500 | 23550 | 23600 | 23500 | 324 |
| 223 | 20240308 | 145300 | 4913912500 | 23550 | 23550 | 23650 | 23500 | 440 |
| 224 | 20240308 | 145200 | 4903531000 | 23550 | 23500 | 23600 | 23500 | 264 |
| 225 | 20240308 | 145100 | 4897309550 | 23500 | 23550 | 23600 | 23500 | 362 |
| 226 | 20240308 | 145000 | 4888775350 | 23550 | 23550 | 23600 | 23550 | 419 |
| 227 | 20240308 | 144900 | 4878893650 | 23550 | 23500 | 23600 | 23500 | 260 |
| 228 | 20240308 | 144800 | 4872766750 | 23500 | 23500 | 23550 | 23500 | 268 |
| 229 | 20240308 | 144700 | 4866458050 | 23500 | 23500 | 23600 | 23500 | 502 |
| 230 | 20240308 | 144600 | 4854631200 | 23500 | 23500 | 23600 | 23500 | 357 |
| 231 | 20240308 | 144500 | 4846228950 | 23550 | 23500 | 23550 | 23500 | 417 |
| 232 | 20240308 | 144400 | 4836416250 | 23500 | 23500 | 23550 | 23500 | 425 |
| 233 | 20240308 | 144300 | 4826414600 | 23500 | 23500 | 23550 | 23500 | 364 |
| 234 | 20240308 | 144200 | 4817850550 | 23500 | 23500 | 23600 | 23500 | 245 |
| 235 | 20240308 | 144100 | 4812076450 | 23500 | 23550 | 23650 | 23500 | 461 |
| 236 | 20240308 | 144000 | 4801203950 | 23550 | 23550 | 23600 | 23550 | 332 |
| 237 | 20240308 | 143900 | 4793375250 | 23550 | 23500 | 23600 | 23500 | 222 |
| 238 | 20240308 | 143800 | 4788143750 | 23500 | 23550 | 23600 | 23500 | 415 |
| 239 | 20240308 | 143700 | 4778357500 | 23550 | 23500 | 23550 | 23500 | 142 |
| 240 | 20240308 | 143600 | 4775015150 | 23500 | 23500 | 23600 | 23500 | 237 |
| 241 | 20240308 | 143500 | 4769430050 | 23500 | 23500 | 23600 | 23500 | 413 |
| 242 | 20240308 | 143400 | 4759698200 | 23500 | 23500 | 23600 | 23500 | 315 |
| 243 | 20240308 | 143300 | 4752274000 | 23500 | 23550 | 23600 | 23500 | 233 |
| 244 | 20240308 | 143200 | 4746783250 | 23500 | 23550 | 23650 | 23500 | 419 |
| 245 | 20240308 | 143100 | 4736893000 | 23550 | 23550 | 23600 | 23500 | 252 |
| 246 | 20240308 | 143000 | 4730954900 | 23550 | 23600 | 23600 | 23500 | 130 |
| 247 | 20240308 | 142900 | 4727896000 | 23600 | 23550 | 23650 | 23500 | 606 |
| 248 | 20240308 | 142800 | 4713606900 | 23550 | 23550 | 23600 | 23500 | 272 |
| 249 | 20240308 | 142700 | 4707199550 | 23550 | 23550 | 23600 | 23500 | 166 |
| 250 | 20240308 | 142600 | 4703292000 | 23600 | 23500 | 23600 | 23500 | 240 |
| 251 | 20240308 | 142500 | 4697637250 | 23600 | 23500 | 23600 | 23500 | 470 |
| 252 | 20240308 | 142400 | 4686554850 | 23500 | 23550 | 23600 | 23500 | 235 |
| 253 | 20240308 | 142300 | 4681016300 | 23500 | 23550 | 23600 | 23500 | 253 |
| 254 | 20240308 | 142200 | 4675056150 | 23550 | 23550 | 23600 | 23500 | 434 |
| 255 | 20240308 | 142100 | 4664822100 | 23550 | 23550 | 23600 | 23550 | 237 |
| 256 | 20240308 | 142000 | 4659235900 | 23550 | 23550 | 23600 | 23550 | 371 |
| 257 | 20240308 | 141900 | 4650488850 | 23550 | 23500 | 23600 | 23500 | 433 |
| 258 | 20240308 | 141800 | 4640281450 | 23550 | 23550 | 23600 | 23500 | 254 |
| 259 | 20240308 | 141700 | 4634295000 | 23550 | 23550 | 23600 | 23500 | 248 |
| 260 | 20240308 | 141600 | 4628451200 | 23550 | 23500 | 23600 | 23500 | 393 |
| 261 | 20240308 | 141500 | 4619188700 | 23500 | 23500 | 23550 | 23500 | 237 |
| 262 | 20240308 | 141400 | 4613614800 | 23500 | 23500 | 23600 | 23500 | 248 |
| 263 | 20240308 | 141300 | 4607770950 | 23500 | 23550 | 23600 | 23500 | 526 |
| 264 | 20240308 | 141200 | 4595365350 | 23550 | 23550 | 23550 | 23500 | 156 |
| 265 | 20240308 | 141100 | 4591695050 | 23550 | 23550 | 23600 | 23500 | 272 |
| 266 | 20240308 | 141000 | 4585285100 | 23550 | 23500 | 23600 | 23500 | 354 |
| 267 | 20240308 | 140900 | 4576938900 | 23500 | 23550 | 23600 | 23500 | 262 |
| 268 | 20240308 | 140800 | 4570770850 | 23550 | 23550 | 23600 | 23550 | 357 |
| 269 | 20240308 | 140700 | 4562353500 | 23550 | 23550 | 23600 | 23550 | 525 |
| 270 | 20240308 | 140600 | 4549969750 | 23550 | 23550 | 23600 | 23550 | 216 |
| 271 | 20240308 | 140500 | 4544877800 | 23550 | 23550 | 23600 | 23550 | 282 |
| 272 | 20240308 | 140400 | 4538225850 | 23550 | 23550 | 23600 | 23550 | 520 |
| 273 | 20240308 | 140300 | 4525960600 | 23550 | 23550 | 23600 | 23550 | 331 |
| 274 | 20240308 | 140200 | 4518157500 | 23550 | 23550 | 23600 | 23550 | 261 |
| 275 | 20240308 | 140100 | 4512000950 | 23550 | 23500 | 23600 | 23500 | 604 |
| 276 | 20240308 | 140000 | 4497772050 | 23500 | 23550 | 23600 | 23500 | 1426 |
| 277 | 20240308 | 135900 | 4464185700 | 23550 | 23500 | 23550 | 23500 | 190 |
| 278 | 20240308 | 135800 | 4459714900 | 23500 | 23500 | 23550 | 23500 | 476 |
| 279 | 20240308 | 135700 | 4448508200 | 23500 | 23500 | 23550 | 23500 | 168 |
| 280 | 20240308 | 135600 | 4444556000 | 23500 | 23500 | 23550 | 23500 | 763 |
| 281 | 20240308 | 135500 | 4426590500 | 23500 | 23500 | 23550 | 23450 | 372 |
| 282 | 20240308 | 135400 | 4417834350 | 23500 | 23550 | 23550 | 23500 | 193 |
| 283 | 20240308 | 135300 | 4413293300 | 23500 | 23450 | 23500 | 23400 | 148 |
| 284 | 20240308 | 135200 | 4409822250 | 23450 | 23450 | 23500 | 23450 | 283 |
| 285 | 20240308 | 135100 | 4403175850 | 23450 | 23450 | 23500 | 23450 | 347 |
| 286 | 20240308 | 135000 | 4395024500 | 23450 | 23400 | 23500 | 23400 | 455 |
| 287 | 20240308 | 134900 | 4384352150 | 23400 | 23400 | 23450 | 23400 | 267 |
| 288 | 20240308 | 134800 | 4378094350 | 23400 | 23450 | 23500 | 23400 | 432 |
| 289 | 20240308 | 134700 | 4367949350 | 23450 | 23400 | 23450 | 23400 | 259 |
| 290 | 20240308 | 134600 | 4361880900 | 23400 | 23450 | 23500 | 23400 | 466 |
| 291 | 20240308 | 134500 | 4350958700 | 23450 | 23450 | 23500 | 23400 | 265 |
| 292 | 20240308 | 134400 | 4344735450 | 23450 | 23400 | 23500 | 23400 | 218 |
| 293 | 20240308 | 134300 | 4339618200 | 23400 | 23450 | 23450 | 23400 | 285 |
| 294 | 20240308 | 134200 | 4332939200 | 23400 | 23450 | 23500 | 23400 | 410 |
| 295 | 20240308 | 134100 | 4323310250 | 23450 | 23450 | 23500 | 23400 | 486 |
| 296 | 20240308 | 134000 | 4311908650 | 23450 | 23450 | 23500 | 23400 | 89 |
| 297 | 20240308 | 133900 | 4309821950 | 23500 | 23450 | 23500 | 23450 | 463 |
| 298 | 20240308 | 133800 | 4298944600 | 23450 | 23450 | 23500 | 23400 | 263 |
| 299 | 20240308 | 133700 | 4292773150 | 23450 | 23450 | 23500 | 23450 | 187 |
| 300 | 20240308 | 133600 | 4288382750 | 23450 | 23350 | 23500 | 23350 | 305 |
| 301 | 20240308 | 133500 | 4281232100 | 23350 | 23400 | 23450 | 23350 | 244 |
| 302 | 20240308 | 133400 | 4275513700 | 23400 | 23400 | 23450 | 23400 | 185 |
| 303 | 20240308 | 133300 | 4271179700 | 23400 | 23350 | 23450 | 23350 | 388 |
| 304 | 20240308 | 133200 | 4262085900 | 23350 | 23400 | 23450 | 23350 | 286 |
| 305 | 20240308 | 133100 | 4255383500 | 23400 | 23450 | 23450 | 23350 | 740 |
| 306 | 20240308 | 133000 | 4238071800 | 23450 | 23400 | 23500 | 23400 | 417 |
| 307 | 20240308 | 132900 | 4228289450 | 23400 | 23400 | 23450 | 23400 | 259 |
| 308 | 20240308 | 132800 | 4222219050 | 23400 | 23400 | 23450 | 23350 | 202 |
| 309 | 20240308 | 132700 | 4217488050 | 23400 | 23350 | 23450 | 23350 | 378 |
| 310 | 20240308 | 132600 | 4208631600 | 23350 | 23350 | 23400 | 23350 | 283 |
| 311 | 20240308 | 132500 | 4202012550 | 23350 | 23350 | 23350 | 23300 | 88 |
| 312 | 20240308 | 132400 | 4199957850 | 23350 | 23300 | 23350 | 23300 | 667 |
| 313 | 20240308 | 132300 | 4184386450 | 23350 | 23350 | 23400 | 23250 | 2578 |
| 314 | 20240308 | 132200 | 4124308750 | 23350 | 23400 | 23400 | 23350 | 149 |
| 315 | 20240308 | 132100 | 4120825150 | 23400 | 23400 | 23500 | 23400 | 505 |
| 316 | 20240308 | 132000 | 4108985100 | 23400 | 23350 | 23400 | 23350 | 184 |
| 317 | 20240308 | 131900 | 4104681850 | 23350 | 23350 | 23400 | 23350 | 180 |
| 318 | 20240308 | 131800 | 4100473000 | 23350 | 23300 | 23400 | 23300 | 166 |
| 319 | 20240308 | 131700 | 4096593850 | 23300 | 23300 | 23400 | 23300 | 562 |
| 320 | 20240308 | 131600 | 4083467300 | 23300 | 23350 | 23350 | 23300 | 414 |
| 321 | 20240308 | 131500 | 4073802450 | 23350 | 23350 | 23400 | 23350 | 100 |
| 322 | 20240308 | 131400 | 4071466500 | 23350 | 23350 | 23400 | 23350 | 274 |
| 323 | 20240308 | 131300 | 4065058050 | 23350 | 23350 | 23350 | 23350 | 85 |
| 324 | 20240308 | 131200 | 4063073300 | 23350 | 23350 | 23350 | 23350 | 62 |
| 325 | 20240308 | 131100 | 4061625600 | 23350 | 23350 | 23450 | 23350 | 280 |
| 326 | 20240308 | 131000 | 4055076700 | 23350 | 23350 | 23400 | 23350 | 177 |
| 327 | 20240308 | 130900 | 4050938650 | 23350 | 23350 | 23450 | 23350 | 150 |
| 328 | 20240308 | 130800 | 4047430850 | 23350 | 23400 | 23450 | 23350 | 3508 |
| 329 | 20240308 | 130700 | 3965396300 | 23400 | 23400 | 23500 | 23400 | 84 |
| 330 | 20240308 | 130600 | 3963429450 | 23400 | 23450 | 23450 | 23400 | 530 |
| 331 | 20240308 | 130500 | 3951001850 | 23450 | 23450 | 23550 | 23450 | 877 |
| 332 | 20240308 | 130400 | 3930415200 | 23450 | 23450 | 23550 | 23450 | 143 |
| 333 | 20240308 | 130300 | 3927053550 | 23450 | 23450 | 23550 | 23450 | 90 |
| 334 | 20240308 | 130200 | 3924940050 | 23450 | 23450 | 23600 | 23450 | 260 |
| 335 | 20240308 | 130100 | 3918811150 | 23450 | 23450 | 23600 | 23450 | 92 |
| 336 | 20240308 | 130000 | 3916649700 | 23450 | 23450 | 23600 | 23450 | 191 |
| 337 | 20240308 | 125900 | 3912159450 | 23450 | 23450 | 23550 | 23450 | 299 |
| 338 | 20240308 | 125800 | 3905124950 | 23450 | 23500 | 23600 | 23450 | 102 |
| 339 | 20240308 | 125700 | 3902730250 | 23450 | 23450 | 23550 | 23450 | 124 |
| 340 | 20240308 | 125600 | 3899816050 | 23450 | 23450 | 23550 | 23450 | 260 |
| 341 | 20240308 | 125500 | 3893699050 | 23500 | 23450 | 23500 | 23450 | 623 |
| 342 | 20240308 | 125400 | 3879061550 | 23450 | 23450 | 23450 | 23450 | 144 |
| 343 | 20240308 | 125300 | 3875684750 | 23450 | 23450 | 23550 | 23450 | 309 |
| 344 | 20240308 | 125200 | 3868413600 | 23450 | 23450 | 23600 | 23450 | 61 |
| 345 | 20240308 | 125100 | 3866983000 | 23450 | 23450 | 23550 | 23450 | 107 |
| 346 | 20240308 | 125000 | 3864469150 | 23450 | 23450 | 23550 | 23450 | 598 |
| 347 | 20240308 | 124900 | 3850392150 | 23450 | 23450 | 23500 | 23450 | 394 |
| 348 | 20240308 | 124800 | 3841136200 | 23450 | 23450 | 23450 | 23400 | 60 |
| 349 | 20240308 | 124700 | 3839730800 | 23450 | 23400 | 23550 | 23400 | 695 |
| 350 | 20240308 | 124600 | 3823434750 | 23400 | 23450 | 23500 | 23400 | 663 |
| 351 | 20240308 | 124500 | 3807885400 | 23450 | 23450 | 23450 | 23450 | 60 |
| 352 | 20240308 | 124400 | 3806478400 | 23450 | 23450 | 23500 | 23450 | 112 |
| 353 | 20240308 | 124300 | 3803849400 | 23450 | 23450 | 23550 | 23450 | 260 |
| 354 | 20240308 | 124200 | 3797732400 | 23450 | 23450 | 23500 | 23450 | 104 |
| 355 | 20240308 | 124100 | 3795291400 | 23450 | 23450 | 23500 | 23450 | 126 |
| 356 | 20240308 | 124000 | 3792333400 | 23450 | 23450 | 23550 | 23450 | 399 |
| 357 | 20240308 | 123900 | 3782951500 | 23450 | 23500 | 23500 | 23450 | 102 |
| 358 | 20240308 | 123800 | 3780559400 | 23450 | 23450 | 23500 | 23450 | 61 |
| 359 | 20240308 | 123700 | 3779128900 | 23450 | 23450 | 23550 | 23450 | 604 |
| 360 | 20240308 | 123600 | 3764927900 | 23450 | 23450 | 23450 | 23400 | 243 |
| 361 | 20240308 | 123500 | 3759231550 | 23400 | 23400 | 23500 | 23400 | 130 |
| 362 | 20240308 | 123400 | 3756183500 | 23400 | 23400 | 23500 | 23400 | 395 |
| 363 | 20240308 | 123300 | 3746913700 | 23400 | 23400 | 23500 | 23400 | 99 |
| 364 | 20240308 | 123200 | 3744594150 | 23400 | 23400 | 23450 | 23400 | 80 |
| 365 | 20240308 | 123100 | 3742721150 | 23400 | 23400 | 23500 | 23400 | 720 |
| 366 | 20240308 | 123000 | 3725853050 | 23400 | 23450 | 23450 | 23400 | 636 |
| 367 | 20240308 | 122900 | 3710940900 | 23450 | 23450 | 23500 | 23450 | 177 |
| 368 | 20240308 | 122800 | 3706790200 | 23450 | 23450 | 23500 | 23450 | 281 |
| 369 | 20240308 | 122700 | 3700190750 | 23450 | 23450 | 23450 | 23450 | 60 |
| 370 | 20240308 | 122600 | 3698783750 | 23450 | 23400 | 23450 | 23400 | 82 |
| 371 | 20240308 | 122500 | 3696863550 | 23400 | 23400 | 23500 | 23400 | 260 |
| 372 | 20240308 | 122400 | 3690767650 | 23400 | 23400 | 23400 | 23400 | 120 |
| 373 | 20240308 | 122300 | 3687959650 | 23450 | 23400 | 23450 | 23400 | 133 |
| 374 | 20240308 | 122200 | 3684845950 | 23400 | 23550 | 23550 | 23400 | 294 |
| 375 | 20240308 | 122100 | 3677942050 | 23400 | 23400 | 23550 | 23400 | 83 |
| 376 | 20240308 | 122000 | 3675998600 | 23400 | 23400 | 23600 | 23400 | 61 |
| 377 | 20240308 | 121900 | 3674571000 | 23400 | 23400 | 23600 | 23400 | 401 |
| 378 | 20240308 | 121800 | 3665153000 | 23400 | 23450 | 23500 | 23400 | 218 |
| 379 | 20240308 | 121700 | 3660041400 | 23450 | 23500 | 23500 | 23450 | 747 |
| 380 | 20240308 | 121600 | 3642515550 | 23500 | 23500 | 23600 | 23500 | 338 |
| 381 | 20240308 | 121500 | 3634552550 | 23500 | 23500 | 23600 | 23500 | 80 |
| 382 | 20240308 | 121400 | 3632670550 | 23550 | 23500 | 23600 | 23500 | 347 |
| 383 | 20240308 | 121300 | 3624504250 | 23500 | 23500 | 23600 | 23500 | 260 |
| 384 | 20240308 | 121200 | 3618381950 | 23500 | 23500 | 23500 | 23500 | 70 |
| 385 | 20240308 | 121100 | 3616736950 | 23500 | 23500 | 23600 | 23500 | 90 |
| 386 | 20240308 | 121000 | 3614619600 | 23500 | 23550 | 23600 | 23500 | 570 |
| 387 | 20240308 | 120900 | 3601177400 | 23500 | 23550 | 23600 | 23500 | 935 |
| 388 | 20240308 | 120800 | 3579149800 | 23550 | 23550 | 23550 | 23550 | 98 |
| 389 | 20240308 | 120700 | 3576841900 | 23550 | 23550 | 23650 | 23550 | 62 |
| 390 | 20240308 | 120600 | 3575380600 | 23550 | 23550 | 23700 | 23550 | 262 |
| 391 | 20240308 | 120500 | 3569179500 | 23550 | 23600 | 23700 | 23550 | 1226 |
| 392 | 20240308 | 120400 | 3540244650 | 23600 | 23600 | 23600 | 23600 | 245 |
| 393 | 20240308 | 120300 | 3534462650 | 23600 | 23650 | 23700 | 23600 | 1559 |
| 394 | 20240308 | 120200 | 3497583000 | 23650 | 23650 | 23650 | 23650 | 114 |
| 395 | 20240308 | 120100 | 3494886900 | 23650 | 23700 | 23750 | 23650 | 593 |
| 396 | 20240308 | 120000 | 3480834050 | 23700 | 23750 | 23750 | 23700 | 410 |
| 397 | 20240308 | 115900 | 3471102000 | 23750 | 23700 | 23750 | 23700 | 196 |
| 398 | 20240308 | 115800 | 3466453200 | 23700 | 23700 | 23750 | 23700 | 246 |
| 399 | 20240308 | 115700 | 3460614650 | 23700 | 23700 | 23750 | 23700 | 373 |
| 400 | 20240308 | 115600 | 3451761250 | 23700 | 23700 | 23750 | 23700 | 236 |
| 401 | 20240308 | 115500 | 3446161300 | 23700 | 23700 | 23750 | 23700 | 174 |
| 402 | 20240308 | 115400 | 3442034150 | 23700 | 23700 | 23750 | 23700 | 852 |
| 403 | 20240308 | 115300 | 3421823400 | 23700 | 23700 | 23750 | 23700 | 255 |
| 404 | 20240308 | 115200 | 3415771500 | 23700 | 23700 | 23750 | 23700 | 184 |
| 405 | 20240308 | 115100 | 3411408900 | 23700 | 23700 | 23750 | 23700 | 445 |
| 406 | 20240308 | 115000 | 3400844150 | 23700 | 23700 | 23750 | 23700 | 128 |
| 407 | 20240308 | 114900 | 3397807150 | 23700 | 23700 | 23750 | 23700 | 247 |
| 408 | 20240308 | 114800 | 3391944950 | 23700 | 23700 | 23750 | 23700 | 294 |
| 409 | 20240308 | 114700 | 3384965450 | 23700 | 23700 | 23750 | 23700 | 330 |
| 410 | 20240308 | 114600 | 3377136150 | 23700 | 23700 | 23750 | 23700 | 251 |
| 411 | 20240308 | 114500 | 3371179100 | 23700 | 23700 | 23750 | 23700 | 390 |
| 412 | 20240308 | 114400 | 3361922700 | 23700 | 23700 | 23750 | 23700 | 197 |
| 413 | 20240308 | 114300 | 3357246950 | 23700 | 23700 | 23750 | 23700 | 147 |
| 414 | 20240308 | 114200 | 3353759650 | 23700 | 23700 | 23750 | 23700 | 458 |
| 415 | 20240308 | 114100 | 3342885250 | 23700 | 23700 | 23750 | 23700 | 243 |
| 416 | 20240308 | 114000 | 3337118200 | 23750 | 23650 | 23750 | 23650 | 194 |
| 417 | 20240308 | 113900 | 3332516100 | 23650 | 23750 | 23750 | 23650 | 477 |
| 418 | 20240308 | 113800 | 3321194350 | 23650 | 23650 | 23750 | 23650 | 721 |
| 419 | 20240308 | 113700 | 3304109900 | 23650 | 23650 | 23700 | 23650 | 1050 |
| 420 | 20240308 | 113600 | 3279228900 | 23650 | 23650 | 23700 | 23650 | 276 |
| 421 | 20240308 | 113500 | 3272690700 | 23650 | 23650 | 23700 | 23650 | 502 |
| 422 | 20240308 | 113400 | 3260800100 | 23650 | 23650 | 23700 | 23650 | 227 |
| 423 | 20240308 | 113300 | 3255423200 | 23650 | 23650 | 23700 | 23650 | 147 |
| 424 | 20240308 | 113200 | 3251943250 | 23650 | 23650 | 23700 | 23650 | 411 |
| 425 | 20240308 | 113100 | 3242205550 | 23650 | 23650 | 23700 | 23650 | 158 |
| 426 | 20240308 | 113000 | 3238465500 | 23650 | 23650 | 23700 | 23650 | 255 |
| 427 | 20240308 | 112900 | 3232426000 | 23650 | 23650 | 23750 | 23650 | 333 |
| 428 | 20240308 | 112800 | 3224531800 | 23650 | 23650 | 23700 | 23650 | 242 |
| 429 | 20240308 | 112700 | 3218801800 | 23650 | 23650 | 23750 | 23650 | 1029 |
| 430 | 20240308 | 112600 | 3194453550 | 23650 | 23650 | 23700 | 23650 | 384 |
| 431 | 20240308 | 112500 | 3185356750 | 23650 | 23650 | 23700 | 23650 | 229 |
| 432 | 20240308 | 112400 | 3179932500 | 23650 | 23650 | 23700 | 23650 | 131 |
| 433 | 20240308 | 112300 | 3176832700 | 23650 | 23650 | 23700 | 23650 | 676 |
| 434 | 20240308 | 112200 | 3160827000 | 23650 | 23650 | 23700 | 23650 | 147 |
| 435 | 20240308 | 112100 | 3157347100 | 23650 | 23650 | 23700 | 23650 | 231 |
| 436 | 20240308 | 112000 | 3151875400 | 23650 | 23650 | 23700 | 23650 | 1120 |
| 437 | 20240308 | 111900 | 3125370400 | 23650 | 23650 | 23700 | 23650 | 126 |
| 438 | 20240308 | 111800 | 3122387200 | 23650 | 23650 | 23700 | 23650 | 245 |
| 439 | 20240308 | 111700 | 3116584700 | 23650 | 23650 | 23700 | 23650 | 330 |
| 440 | 20240308 | 111600 | 3108766700 | 23650 | 23650 | 23700 | 23650 | 240 |
| 441 | 20240308 | 111500 | 3103084150 | 23650 | 23650 | 23700 | 23650 | 227 |
| 442 | 20240308 | 111400 | 3097707250 | 23650 | 23600 | 23700 | 23600 | 346 |
| 443 | 20240308 | 111300 | 3089512800 | 23600 | 23650 | 23750 | 23600 | 1488 |
| 444 | 20240308 | 111200 | 3054307100 | 23650 | 23650 | 23750 | 23650 | 97 |
| 445 | 20240308 | 111100 | 3052010350 | 23650 | 23650 | 23750 | 23650 | 464 |
| 446 | 20240308 | 111000 | 3041008350 | 23650 | 23700 | 23750 | 23650 | 463 |
| 447 | 20240308 | 110900 | 3030029800 | 23650 | 23650 | 23750 | 23650 | 354 |
| 448 | 20240308 | 110800 | 3021631000 | 23700 | 23650 | 23750 | 23650 | 1145 |
| 449 | 20240308 | 110700 | 2994479450 | 23650 | 23650 | 23750 | 23650 | 161 |
| 450 | 20240308 | 110600 | 2990662100 | 23650 | 23650 | 23750 | 23650 | 256 |
| 451 | 20240308 | 110500 | 2984591950 | 23650 | 23700 | 23750 | 23650 | 372 |
| 452 | 20240308 | 110400 | 2975773200 | 23750 | 23700 | 23750 | 23700 | 474 |
| 453 | 20240308 | 110300 | 2964519600 | 23700 | 23700 | 23750 | 23700 | 110 |
| 454 | 20240308 | 110200 | 2961909100 | 23700 | 23700 | 23750 | 23700 | 232 |
| 455 | 20240308 | 110100 | 2956402350 | 23700 | 23700 | 23750 | 23700 | 435 |
| 456 | 20240308 | 110000 | 2946073150 | 23700 | 23650 | 23700 | 23650 | 1275 |
| 457 | 20240308 | 105900 | 2915863150 | 23650 | 23650 | 23700 | 23650 | 220 |
| 458 | 20240308 | 105800 | 2910651800 | 23650 | 23650 | 23700 | 23650 | 326 |
| 459 | 20240308 | 105700 | 2902928600 | 23650 | 23700 | 23750 | 23650 | 500 |
| 460 | 20240308 | 105600 | 2891077900 | 23700 | 23650 | 23750 | 23650 | 199 |
| 461 | 20240308 | 105500 | 2886355800 | 23650 | 23650 | 23750 | 23650 | 327 |
| 462 | 20240308 | 105400 | 2878604050 | 23650 | 23650 | 23750 | 23650 | 1238 |
| 463 | 20240308 | 105300 | 2849279350 | 23650 | 23700 | 23750 | 23650 | 152 |
| 464 | 20240308 | 105200 | 2845677250 | 23700 | 23650 | 23750 | 23650 | 1381 |
| 465 | 20240308 | 105100 | 2812949700 | 23650 | 23650 | 23700 | 23650 | 162 |
| 466 | 20240308 | 105000 | 2809115050 | 23650 | 23650 | 23700 | 23650 | 233 |
| 467 | 20240308 | 104900 | 2803596150 | 23650 | 23600 | 23700 | 23600 | 455 |
| 468 | 20240308 | 104800 | 2792817300 | 23600 | 23600 | 23700 | 23600 | 76 |
| 469 | 20240308 | 104700 | 2791020100 | 23600 | 23650 | 23700 | 23600 | 242 |
| 470 | 20240308 | 104600 | 2785294050 | 23650 | 23650 | 23700 | 23650 | 978 |
| 471 | 20240308 | 104500 | 2762151000 | 23650 | 23650 | 23700 | 23650 | 228 |
| 472 | 20240308 | 104400 | 2756750500 | 23650 | 23650 | 23700 | 23650 | 77 |
| 473 | 20240308 | 104300 | 2754927600 | 23650 | 23650 | 23700 | 23650 | 428 |
| 474 | 20240308 | 104200 | 2744787000 | 23650 | 23600 | 23700 | 23600 | 788 |
| 475 | 20240308 | 104100 | 2726150650 | 23650 | 23650 | 23700 | 23600 | 973 |
| 476 | 20240308 | 104000 | 2703134000 | 23650 | 23650 | 23700 | 23650 | 391 |
| 477 | 20240308 | 103900 | 2693870100 | 23650 | 23650 | 23700 | 23650 | 279 |
| 478 | 20240308 | 103800 | 2687268300 | 23650 | 23650 | 23700 | 23650 | 286 |
| 479 | 20240308 | 103700 | 2680496100 | 23650 | 23650 | 23700 | 23650 | 449 |
| 480 | 20240308 | 103600 | 2669858750 | 23650 | 23650 | 23700 | 23650 | 773 |
| 481 | 20240308 | 103500 | 2651575650 | 23650 | 23650 | 23700 | 23650 | 227 |
| 482 | 20240308 | 103400 | 2646198750 | 23650 | 23650 | 23700 | 23650 | 347 |
| 483 | 20240308 | 103300 | 2637978900 | 23650 | 23650 | 23700 | 23650 | 238 |
| 484 | 20240308 | 103200 | 2632341800 | 23650 | 23650 | 23700 | 23650 | 172 |
| 485 | 20240308 | 103100 | 2628267400 | 23650 | 23700 | 23700 | 23650 | 1199 |
| 486 | 20240308 | 103000 | 2599852700 | 23750 | 23700 | 23750 | 23700 | 1011 |
| 487 | 20240308 | 102900 | 2575873450 | 23700 | 23700 | 23750 | 23650 | 282 |
| 488 | 20240308 | 102800 | 2569187000 | 23700 | 23600 | 23750 | 23600 | 1718 |
| 489 | 20240308 | 102700 | 2528483800 | 23600 | 23600 | 23700 | 23600 | 353 |
| 490 | 20240308 | 102600 | 2520134250 | 23600 | 23600 | 23700 | 23600 | 219 |
| 491 | 20240308 | 102500 | 2514949550 | 23600 | 23600 | 23700 | 23600 | 107 |
| 492 | 20240308 | 102400 | 2512417650 | 23600 | 23600 | 23700 | 23600 | 400 |
| 493 | 20240308 | 102300 | 2502943750 | 23600 | 23650 | 23700 | 23600 | 5206 |
| 494 | 20240308 | 102200 | 2380008400 | 23650 | 23650 | 23700 | 23650 | 558 |
| 495 | 20240308 | 102100 | 2366787750 | 23650 | 23700 | 23750 | 23650 | 2160 |
| 496 | 20240308 | 102000 | 2315590450 | 23700 | 23700 | 23750 | 23700 | 104 |
| 497 | 20240308 | 101900 | 2313124050 | 23700 | 23650 | 23750 | 23650 | 274 |
| 498 | 20240308 | 101800 | 2306624700 | 23700 | 23750 | 23750 | 23650 | 693 |
| 499 | 20240308 | 101700 | 2290184850 | 23700 | 23700 | 23750 | 23700 | 302 |
| 500 | 20240308 | 101600 | 2283024100 | 23700 | 23750 | 23750 | 23700 | 506 |
| 501 | 20240308 | 101500 | 2271025150 | 23700 | 23700 | 23750 | 23700 | 579 |
| 502 | 20240308 | 101400 | 2257289350 | 23700 | 23700 | 23750 | 23700 | 235 |
| 503 | 20240308 | 101300 | 2251711600 | 23700 | 23700 | 23750 | 23700 | 697 |
| 504 | 20240308 | 101200 | 2235179300 | 23700 | 23700 | 23750 | 23700 | 446 |
| 505 | 20240308 | 101100 | 2224592200 | 23700 | 23650 | 23750 | 23650 | 1116 |
| 506 | 20240308 | 101000 | 2198139450 | 23650 | 23650 | 23700 | 23650 | 217 |
| 507 | 20240308 | 100900 | 2193000100 | 23650 | 23650 | 23700 | 23650 | 407 |
| 508 | 20240308 | 100800 | 2183356200 | 23650 | 23650 | 23700 | 23650 | 98 |
| 509 | 20240308 | 100700 | 2181036600 | 23650 | 23650 | 23700 | 23650 | 457 |
| 510 | 20240308 | 100600 | 2170210200 | 23650 | 23650 | 23700 | 23650 | 344 |
| 511 | 20240308 | 100500 | 2162061100 | 23650 | 23650 | 23700 | 23650 | 341 |
| 512 | 20240308 | 100400 | 2153981850 | 23650 | 23650 | 23750 | 23650 | 223 |
| 513 | 20240308 | 100300 | 2148695500 | 23650 | 23650 | 23750 | 23650 | 333 |
| 514 | 20240308 | 100200 | 2140793000 | 23650 | 23650 | 23750 | 23600 | 619 |
| 515 | 20240308 | 100100 | 2126139550 | 23650 | 23650 | 23750 | 23650 | 157 |
| 516 | 20240308 | 100000 | 2122419850 | 23700 | 23650 | 23750 | 23650 | 2477 |
| 517 | 20240308 | 095900 | 2063710850 | 23650 | 23650 | 23700 | 23650 | 370 |
| 518 | 20240308 | 095800 | 2054947050 | 23700 | 23650 | 23700 | 23650 | 277 |
| 519 | 20240308 | 095700 | 2048385400 | 23650 | 23650 | 23700 | 23650 | 278 |
| 520 | 20240308 | 095600 | 2041801900 | 23650 | 23650 | 23700 | 23600 | 569 |
| 521 | 20240308 | 095500 | 2028333000 | 23650 | 23650 | 23700 | 23650 | 350 |
| 522 | 20240308 | 095400 | 2020047100 | 23650 | 23650 | 23700 | 23650 | 178 |
| 523 | 20240308 | 095300 | 2015831550 | 23650 | 23650 | 23650 | 23600 | 2390 |
| 524 | 20240308 | 095200 | 1959317850 | 23600 | 23600 | 23650 | 23600 | 272 |
| 525 | 20240308 | 095100 | 1952891900 | 23600 | 23600 | 23700 | 23600 | 312 |
| 526 | 20240308 | 095000 | 1945514550 | 23600 | 23600 | 23650 | 23600 | 414 |
| 527 | 20240308 | 094900 | 1935730050 | 23600 | 23650 | 23700 | 23600 | 291 |
| 528 | 20240308 | 094800 | 1928844400 | 23650 | 23600 | 23700 | 23600 | 568 |
| 529 | 20240308 | 094700 | 1915405650 | 23600 | 23600 | 23650 | 23600 | 162 |
| 530 | 20240308 | 094600 | 1911576350 | 23600 | 23600 | 23650 | 23600 | 793 |
| 531 | 20240308 | 094500 | 1892826000 | 23600 | 23700 | 23700 | 23600 | 397 |
| 532 | 20240308 | 094400 | 1883438600 | 23700 | 23650 | 23700 | 23650 | 356 |
| 533 | 20240308 | 094300 | 1875004950 | 23650 | 23600 | 23700 | 23600 | 690 |
| 534 | 20240308 | 094200 | 1858688100 | 23600 | 23650 | 23700 | 23600 | 1288 |
| 535 | 20240308 | 094100 | 1828226150 | 23650 | 23700 | 23700 | 23650 | 337 |
| 536 | 20240308 | 094000 | 1820244900 | 23650 | 23650 | 23700 | 23650 | 155 |
| 537 | 20240308 | 093900 | 1816573700 | 23700 | 23650 | 23700 | 23650 | 508 |
| 538 | 20240308 | 093800 | 1804551100 | 23650 | 23650 | 23700 | 23650 | 264 |
| 539 | 20240308 | 093700 | 1798298950 | 23650 | 23650 | 23650 | 23600 | 521 |
| 540 | 20240308 | 093600 | 1785979650 | 23700 | 23650 | 23700 | 23650 | 459 |
| 541 | 20240308 | 093500 | 1775105900 | 23650 | 23650 | 23700 | 23600 | 2128 |
| 542 | 20240308 | 093400 | 1724732000 | 23650 | 23600 | 23650 | 23600 | 849 |
| 543 | 20240308 | 093300 | 1704659800 | 23600 | 23550 | 23650 | 23550 | 1089 |
| 544 | 20240308 | 093200 | 1678919350 | 23600 | 23600 | 23650 | 23550 | 721 |
| 545 | 20240308 | 093100 | 1661903950 | 23600 | 23500 | 23600 | 23500 | 4911 |
| 546 | 20240308 | 093000 | 1546057550 | 23500 | 23500 | 23600 | 23500 | 1447 |
| 547 | 20240308 | 092900 | 1512049600 | 23500 | 23500 | 23600 | 23500 | 1078 |
| 548 | 20240308 | 092800 | 1486662600 | 23550 | 23500 | 23550 | 23500 | 436 |
| 549 | 20240308 | 092700 | 1476411250 | 23500 | 23500 | 23550 | 23500 | 362 |
| 550 | 20240308 | 092600 | 1467891000 | 23500 | 23500 | 23550 | 23500 | 334 |
| 551 | 20240308 | 092500 | 1460028000 | 23500 | 23600 | 23600 | 23500 | 509 |
| 552 | 20240308 | 092400 | 1448025250 | 23650 | 23550 | 23650 | 23500 | 883 |
| 553 | 20240308 | 092300 | 1427185650 | 23550 | 23500 | 23650 | 23500 | 3012 |
| 554 | 20240308 | 092200 | 1356159200 | 23500 | 23500 | 23550 | 23500 | 305 |
| 555 | 20240308 | 092100 | 1348980100 | 23500 | 23400 | 23550 | 23300 | 1456 |
| 556 | 20240308 | 092000 | 1314824200 | 23500 | 23350 | 23500 | 23300 | 3462 |
| 557 | 20240308 | 091900 | 1233912050 | 23350 | 23450 | 23550 | 23350 | 5788 |
| 558 | 20240308 | 091800 | 1098420050 | 23450 | 23550 | 23600 | 23450 | 3023 |
| 559 | 20240308 | 091700 | 1027318600 | 23550 | 23500 | 23600 | 23500 | 324 |
| 560 | 20240308 | 091600 | 1019681950 | 23600 | 23600 | 23600 | 23500 | 2524 |
| 561 | 20240308 | 091500 | 960171450 | 23600 | 23500 | 23650 | 23500 | 753 |
| 562 | 20240308 | 091400 | 942378200 | 23500 | 23600 | 23650 | 23500 | 2487 |
| 563 | 20240308 | 091300 | 883609250 | 23600 | 23550 | 23650 | 23500 | 2839 |
| 564 | 20240308 | 091200 | 816613650 | 23550 | 23600 | 23600 | 23500 | 1326 |
| 565 | 20240308 | 091100 | 785376500 | 23550 | 23500 | 23600 | 23500 | 1950 |
| 566 | 20240308 | 091000 | 739453000 | 23550 | 23450 | 23550 | 23450 | 2593 |
| 567 | 20240308 | 090900 | 678434250 | 23500 | 23400 | 23550 | 23400 | 3667 |
| 568 | 20240308 | 090800 | 592284200 | 23500 | 23400 | 23500 | 23350 | 2179 |
| 569 | 20240308 | 090700 | 541192750 | 23450 | 23450 | 23500 | 23350 | 2289 |
| 570 | 20240308 | 090600 | 487525600 | 23450 | 23350 | 23450 | 23350 | 3205 |
| 571 | 20240308 | 090500 | 412438400 | 23400 | 23350 | 23400 | 23300 | 2919 |
| 572 | 20240308 | 090400 | 344197500 | 23350 | 23250 | 23400 | 23250 | 6659 |
| 573 | 20240308 | 090300 | 188664550 | 23250 | 23300 | 23300 | 23200 | 3237 |
| 574 | 20240308 | 090200 | 113258250 | 23250 | 23100 | 23350 | 23100 | 1178 |
| 575 | 20240308 | 090100 | 85817700 | 23250 | 23050 | 23250 | 23050 | 646 |
| 576 | 20240308 | 090000 | 70872500 | 23050 | 23300 | 23300 | 23050 | 1958 |