32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 185200 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 4853 |
| 3 | 20240308 | 185100 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 4 | 20240308 | 185000 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 5 | 20240308 | 184900 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 6 | 20240308 | 184800 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 7 | 20240308 | 184700 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 8 | 20240308 | 184600 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 9 | 20240308 | 184500 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 10 | 20240308 | 184400 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 11 | 20240308 | 184300 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 12 | 20240308 | 184200 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 13 | 20240308 | 184100 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 14 | 20240308 | 184000 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 15 | 20240308 | 183900 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 16 | 20240308 | 183800 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 17 | 20240308 | 183700 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 18 | 20240308 | 183600 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 19 | 20240308 | 183500 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 20 | 20240308 | 183400 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 21 | 20240308 | 183300 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 22 | 20240308 | 183200 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 23 | 20240308 | 183100 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 24 | 20240308 | 183000 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 25 | 20240308 | 182900 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 26 | 20240308 | 182800 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 27 | 20240308 | 182700 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 28 | 20240308 | 182600 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 29 | 20240308 | 182500 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 30 | 20240308 | 182400 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 31 | 20240308 | 182300 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 32 | 20240308 | 182200 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 4853 |
| 33 | 20240308 | 182100 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 34 | 20240308 | 182000 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 35 | 20240308 | 181900 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 36 | 20240308 | 181800 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 37 | 20240308 | 181700 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 38 | 20240308 | 181600 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 39 | 20240308 | 181500 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 40 | 20240308 | 181400 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 41 | 20240308 | 181300 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 42 | 20240308 | 181200 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 43 | 20240308 | 181100 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 44 | 20240308 | 181000 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 45 | 20240308 | 180900 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 46 | 20240308 | 180800 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 47 | 20240308 | 180700 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 48 | 20240308 | 180600 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 49 | 20240308 | 180500 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 50 | 20240308 | 180400 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 51 | 20240308 | 180300 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 52 | 20240308 | 180200 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 53 | 20240308 | 180100 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 54 | 20240308 | 180000 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 55 | 20240308 | 175900 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 56 | 20240308 | 175800 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 57 | 20240308 | 175700 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 58 | 20240308 | 175600 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 59 | 20240308 | 175500 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 60 | 20240308 | 175400 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 61 | 20240308 | 175300 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 62 | 20240308 | 175200 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 4853 |
| 63 | 20240308 | 175100 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 64 | 20240308 | 175000 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 65 | 20240308 | 174900 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 66 | 20240308 | 174800 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 67 | 20240308 | 174700 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 68 | 20240308 | 174600 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 69 | 20240308 | 174500 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 70 | 20240308 | 174400 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 71 | 20240308 | 174300 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 72 | 20240308 | 174200 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 73 | 20240308 | 174100 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 74 | 20240308 | 174000 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 75 | 20240308 | 173900 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 76 | 20240308 | 173800 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 77 | 20240308 | 173700 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 78 | 20240308 | 173600 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 79 | 20240308 | 173500 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 80 | 20240308 | 173400 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 81 | 20240308 | 173300 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 82 | 20240308 | 173200 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 83 | 20240308 | 173100 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 84 | 20240308 | 173000 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 85 | 20240308 | 172900 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 86 | 20240308 | 172800 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 87 | 20240308 | 172700 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 88 | 20240308 | 172600 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 89 | 20240308 | 172500 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 90 | 20240308 | 172400 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 91 | 20240308 | 172300 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 92 | 20240308 | 172200 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 4853 |
| 93 | 20240308 | 172100 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 94 | 20240308 | 172000 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 95 | 20240308 | 171900 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 96 | 20240308 | 171800 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 97 | 20240308 | 171700 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 98 | 20240308 | 171600 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 99 | 20240308 | 171500 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 100 | 20240308 | 171400 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 101 | 20240308 | 171300 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 102 | 20240308 | 171200 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 103 | 20240308 | 171100 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 104 | 20240308 | 171000 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 105 | 20240308 | 170900 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 106 | 20240308 | 170800 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 107 | 20240308 | 170700 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 108 | 20240308 | 170600 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 109 | 20240308 | 170500 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 110 | 20240308 | 170400 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 111 | 20240308 | 170300 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 112 | 20240308 | 170200 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 113 | 20240308 | 170100 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 114 | 20240308 | 170000 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 115 | 20240308 | 165900 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 116 | 20240308 | 165800 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 117 | 20240308 | 165700 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 118 | 20240308 | 165600 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 119 | 20240308 | 165500 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 120 | 20240308 | 165400 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 121 | 20240308 | 165300 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 122 | 20240308 | 165200 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 4853 |
| 123 | 20240308 | 165100 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 124 | 20240308 | 165000 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 125 | 20240308 | 164900 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 126 | 20240308 | 164800 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 127 | 20240308 | 164700 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 128 | 20240308 | 164600 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 129 | 20240308 | 164500 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 130 | 20240308 | 164400 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 131 | 20240308 | 164300 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 132 | 20240308 | 164200 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 133 | 20240308 | 164100 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 134 | 20240308 | 164000 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 135 | 20240308 | 163900 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 136 | 20240308 | 163800 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 137 | 20240308 | 163700 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 138 | 20240308 | 163600 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 139 | 20240308 | 163500 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 140 | 20240308 | 163400 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 141 | 20240308 | 163300 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 142 | 20240308 | 163200 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 143 | 20240308 | 163100 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 144 | 20240308 | 163000 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 145 | 20240308 | 162900 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 146 | 20240308 | 162800 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 147 | 20240308 | 162700 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 148 | 20240308 | 162600 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 149 | 20240308 | 162500 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 150 | 20240308 | 162400 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 151 | 20240308 | 162300 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 152 | 20240308 | 162200 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 4853 |
| 153 | 20240308 | 162100 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 154 | 20240308 | 162000 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 155 | 20240308 | 161900 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 156 | 20240308 | 161800 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 157 | 20240308 | 161700 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 158 | 20240308 | 161600 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 159 | 20240308 | 161500 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 160 | 20240308 | 161400 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 161 | 20240308 | 161300 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 162 | 20240308 | 161200 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 163 | 20240308 | 161100 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 164 | 20240308 | 161000 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 165 | 20240308 | 160900 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 166 | 20240308 | 160800 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 167 | 20240308 | 160700 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 168 | 20240308 | 160600 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 169 | 20240308 | 160500 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 170 | 20240308 | 160400 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 171 | 20240308 | 160300 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 172 | 20240308 | 160200 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 173 | 20240308 | 160100 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 174 | 20240308 | 160000 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 175 | 20240308 | 155900 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 176 | 20240308 | 155800 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 177 | 20240308 | 155700 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 178 | 20240308 | 155600 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 179 | 20240308 | 155500 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 180 | 20240308 | 155400 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 181 | 20240308 | 155300 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 182 | 20240308 | 155200 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 4853 |
| 183 | 20240308 | 155100 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 184 | 20240308 | 155000 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 185 | 20240308 | 154900 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 186 | 20240308 | 154800 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 187 | 20240308 | 154700 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 188 | 20240308 | 154600 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 189 | 20240308 | 154500 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 190 | 20240308 | 154400 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 191 | 20240308 | 154300 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 192 | 20240308 | 154200 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 193 | 20240308 | 154100 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 194 | 20240308 | 154000 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 195 | 20240308 | 153900 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 196 | 20240308 | 153800 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 197 | 20240308 | 153700 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 198 | 20240308 | 153600 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 199 | 20240308 | 153500 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 200 | 20240308 | 153400 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 201 | 20240308 | 153300 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 202 | 20240308 | 153200 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 203 | 20240308 | 153100 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 204 | 20240308 | 153000 | 9067851450 | 23450 | 23450 | 23450 | 23450 | 4853 |
| 205 | 20240308 | 152900 | 8954048600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 206 | 20240308 | 152800 | 8954048600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 207 | 20240308 | 152700 | 8954048600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 208 | 20240308 | 152600 | 8954048600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 209 | 20240308 | 152500 | 8954048600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 210 | 20240308 | 152400 | 8954048600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 211 | 20240308 | 152300 | 8954048600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 212 | 20240308 | 152200 | 8954048600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 213 | 20240308 | 152100 | 8954048600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 214 | 20240308 | 152000 | 8954048600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 215 | 20240308 | 151900 | 8954048600 | 23500 | 23500 | 23550 | 23450 | 3287 |
| 216 | 20240308 | 151800 | 8876741050 | 23500 | 23400 | 23500 | 23400 | 736 |
| 217 | 20240308 | 151700 | 8859482600 | 23400 | 23450 | 23450 | 23400 | 2187 |
| 218 | 20240308 | 151600 | 8808278950 | 23450 | 23450 | 23500 | 23450 | 1254 |
| 219 | 20240308 | 151500 | 8778846350 | 23450 | 23450 | 23500 | 23450 | 588 |
| 220 | 20240308 | 151400 | 8765031950 | 23450 | 23450 | 23450 | 23400 | 195 |
| 221 | 20240308 | 151300 | 8760459950 | 23450 | 23500 | 23500 | 23450 | 776 |
| 222 | 20240308 | 151200 | 8742259200 | 23450 | 23450 | 23500 | 23450 | 1301 |
| 223 | 20240308 | 151100 | 8711750550 | 23450 | 23400 | 23450 | 23400 | 2002 |
| 224 | 20240308 | 151000 | 8664806000 | 23400 | 23450 | 23450 | 23400 | 1017 |
| 225 | 20240308 | 150900 | 8641007500 | 23450 | 23400 | 23450 | 23400 | 84 |
| 226 | 20240308 | 150800 | 8639038450 | 23400 | 23400 | 23450 | 23400 | 100 |
| 227 | 20240308 | 150700 | 8636697950 | 23400 | 23450 | 23450 | 23400 | 622 |
| 228 | 20240308 | 150600 | 8622142100 | 23350 | 23400 | 23450 | 23350 | 619 |
| 229 | 20240308 | 150500 | 8607658300 | 23400 | 23400 | 23450 | 23400 | 211 |
| 230 | 20240308 | 150400 | 8602720850 | 23400 | 23400 | 23450 | 23400 | 1087 |
| 231 | 20240308 | 150300 | 8577279000 | 23400 | 23400 | 23450 | 23400 | 3539 |
| 232 | 20240308 | 150200 | 8494466350 | 23400 | 23400 | 23450 | 23400 | 931 |
| 233 | 20240308 | 150100 | 8472680550 | 23450 | 23400 | 23450 | 23400 | 751 |
| 234 | 20240308 | 150000 | 8455079100 | 23400 | 23450 | 23450 | 23400 | 104 |
| 235 | 20240308 | 145900 | 8452645450 | 23450 | 23400 | 23450 | 23400 | 549 |
| 236 | 20240308 | 145800 | 8439786750 | 23450 | 23450 | 23450 | 23450 | 758 |
| 237 | 20240308 | 145700 | 8422011650 | 23450 | 23450 | 23450 | 23450 | 1247 |
| 238 | 20240308 | 145600 | 8392769500 | 23450 | 23450 | 23450 | 23450 | 888 |
| 239 | 20240308 | 145500 | 8371945900 | 23500 | 23400 | 23500 | 23400 | 76 |
| 240 | 20240308 | 145400 | 8370163550 | 23450 | 23450 | 23500 | 23400 | 920 |
| 241 | 20240308 | 145300 | 8348594250 | 23500 | 23450 | 23500 | 23450 | 417 |
| 242 | 20240308 | 145200 | 8338804550 | 23450 | 23500 | 23500 | 23450 | 341 |
| 243 | 20240308 | 145100 | 8330801350 | 23500 | 23450 | 23500 | 23450 | 620 |
| 244 | 20240308 | 145000 | 8316258100 | 23400 | 23450 | 23450 | 23400 | 854 |
| 245 | 20240308 | 144900 | 8296274000 | 23400 | 23400 | 23400 | 23400 | 39 |
| 246 | 20240308 | 144800 | 8295361400 | 23400 | 23400 | 23400 | 23400 | 1605 |
| 247 | 20240308 | 144700 | 8257804400 | 23400 | 23400 | 23400 | 23400 | 311 |
| 248 | 20240308 | 144600 | 8250527000 | 23450 | 23400 | 23450 | 23400 | 773 |
| 249 | 20240308 | 144500 | 8232433750 | 23400 | 23400 | 23400 | 23350 | 4394 |
| 250 | 20240308 | 144400 | 8129815000 | 23400 | 23450 | 23450 | 23400 | 2423 |
| 251 | 20240308 | 144300 | 8073098950 | 23400 | 23500 | 23500 | 23400 | 2374 |
| 252 | 20240308 | 144200 | 8017473900 | 23500 | 23500 | 23500 | 23500 | 18 |
| 253 | 20240308 | 144100 | 8017050900 | 23500 | 23500 | 23500 | 23450 | 721 |
| 254 | 20240308 | 144000 | 8000142800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 255 | 20240308 | 143900 | 8000142800 | 23500 | 23450 | 23500 | 23450 | 149 |
| 256 | 20240308 | 143800 | 7996648700 | 23400 | 23500 | 23500 | 23400 | 1438 |
| 257 | 20240308 | 143700 | 7962969500 | 23500 | 23500 | 23500 | 23450 | 488 |
| 258 | 20240308 | 143600 | 7951503450 | 23450 | 23450 | 23500 | 23450 | 504 |
| 259 | 20240308 | 143500 | 7939684550 | 23450 | 23450 | 23450 | 23400 | 315 |
| 260 | 20240308 | 143400 | 7932300350 | 23450 | 23400 | 23450 | 23400 | 206 |
| 261 | 20240308 | 143300 | 7927479650 | 23400 | 23450 | 23500 | 23400 | 828 |
| 262 | 20240308 | 143200 | 7908083800 | 23500 | 23450 | 23500 | 23450 | 125 |
| 263 | 20240308 | 143100 | 7905146750 | 23500 | 23450 | 23500 | 23450 | 84 |
| 264 | 20240308 | 143000 | 7903173800 | 23500 | 23500 | 23500 | 23450 | 100 |
| 265 | 20240308 | 142900 | 7900824300 | 23500 | 23400 | 23500 | 23400 | 818 |
| 266 | 20240308 | 142800 | 7881631550 | 23450 | 23450 | 23450 | 23400 | 1421 |
| 267 | 20240308 | 142700 | 7848310100 | 23450 | 23450 | 23450 | 23450 | 103 |
| 268 | 20240308 | 142600 | 7845894750 | 23450 | 23450 | 23450 | 23450 | 1750 |
| 269 | 20240308 | 142500 | 7804857250 | 23450 | 23450 | 23450 | 23400 | 2251 |
| 270 | 20240308 | 142400 | 7752071350 | 23450 | 23400 | 23450 | 23400 | 5326 |
| 271 | 20240308 | 142300 | 7627427050 | 23400 | 23400 | 23400 | 23400 | 60 |
| 272 | 20240308 | 142200 | 7626023050 | 23400 | 23400 | 23400 | 23400 | 210 |
| 273 | 20240308 | 142100 | 7621109050 | 23350 | 23350 | 23350 | 23350 | 65 |
| 274 | 20240308 | 142000 | 7619591300 | 23350 | 23400 | 23400 | 23350 | 34 |
| 275 | 20240308 | 141900 | 7618797200 | 23350 | 23350 | 23350 | 23350 | 153 |
| 276 | 20240308 | 141800 | 7615224650 | 23350 | 23350 | 23350 | 23350 | 387 |
| 277 | 20240308 | 141700 | 7606188200 | 23350 | 23350 | 23350 | 23350 | 3 |
| 278 | 20240308 | 141600 | 7606118150 | 23350 | 23400 | 23400 | 23350 | 891 |
| 279 | 20240308 | 141500 | 7585313150 | 23400 | 23350 | 23400 | 23350 | 54 |
| 280 | 20240308 | 141400 | 7584049900 | 23350 | 23350 | 23350 | 23350 | 1320 |
| 281 | 20240308 | 141300 | 7553227900 | 23350 | 23400 | 23400 | 23350 | 138 |
| 282 | 20240308 | 141200 | 7550003750 | 23400 | 23400 | 23400 | 23400 | 23 |
| 283 | 20240308 | 141100 | 7549465550 | 23400 | 23350 | 23400 | 23350 | 72 |
| 284 | 20240308 | 141000 | 7547781750 | 23350 | 23400 | 23400 | 23350 | 5 |
| 285 | 20240308 | 140900 | 7547664950 | 23350 | 23350 | 23400 | 23350 | 126 |
| 286 | 20240308 | 140800 | 7544721100 | 23350 | 23350 | 23400 | 23350 | 43 |
| 287 | 20240308 | 140700 | 7543717000 | 23400 | 23350 | 23400 | 23300 | 3103 |
| 288 | 20240308 | 140600 | 7471267800 | 23350 | 23350 | 23350 | 23350 | 93 |
| 289 | 20240308 | 140500 | 7469096250 | 23350 | 23350 | 23350 | 23350 | 107 |
| 290 | 20240308 | 140400 | 7466597800 | 23350 | 23350 | 23350 | 23350 | 253 |
| 291 | 20240308 | 140300 | 7460690250 | 23350 | 23350 | 23350 | 23350 | 158 |
| 292 | 20240308 | 140200 | 7457000950 | 23350 | 23350 | 23350 | 23350 | 911 |
| 293 | 20240308 | 140100 | 7435729100 | 23350 | 23400 | 23400 | 23350 | 827 |
| 294 | 20240308 | 140000 | 7416417000 | 23350 | 23350 | 23350 | 23350 | 161 |
| 295 | 20240308 | 135900 | 7412657650 | 23400 | 23400 | 23400 | 23350 | 275 |
| 296 | 20240308 | 135800 | 7406229450 | 23400 | 23400 | 23400 | 23400 | 78 |
| 297 | 20240308 | 135700 | 7404404250 | 23400 | 23400 | 23400 | 23400 | 92 |
| 298 | 20240308 | 135600 | 7402251450 | 23400 | 23400 | 23400 | 23400 | 148 |
| 299 | 20240308 | 135500 | 7398788250 | 23350 | 23350 | 23350 | 23350 | 212 |
| 300 | 20240308 | 135400 | 7393838050 | 23400 | 23400 | 23400 | 23350 | 2510 |
| 301 | 20240308 | 135300 | 7335136450 | 23350 | 23350 | 23400 | 23350 | 139 |
| 302 | 20240308 | 135200 | 7331890650 | 23350 | 23350 | 23350 | 23350 | 536 |
| 303 | 20240308 | 135100 | 7319375050 | 23400 | 23400 | 23400 | 23350 | 1403 |
| 304 | 20240308 | 135000 | 7286564350 | 23400 | 23350 | 23400 | 23350 | 450 |
| 305 | 20240308 | 134900 | 7276050800 | 23350 | 23350 | 23400 | 23350 | 370 |
| 306 | 20240308 | 134800 | 7267408050 | 23350 | 23400 | 23400 | 23350 | 81 |
| 307 | 20240308 | 134700 | 7265516200 | 23400 | 23350 | 23400 | 23350 | 4 |
| 308 | 20240308 | 134600 | 7265422650 | 23350 | 23400 | 23400 | 23350 | 116 |
| 309 | 20240308 | 134500 | 7262710900 | 23400 | 23350 | 23400 | 23350 | 147 |
| 310 | 20240308 | 134400 | 7259275000 | 23400 | 23400 | 23400 | 23350 | 35 |
| 311 | 20240308 | 134300 | 7258456850 | 23400 | 23350 | 23400 | 23350 | 94 |
| 312 | 20240308 | 134200 | 7256260050 | 23400 | 23350 | 23400 | 23350 | 247 |
| 313 | 20240308 | 134100 | 7250492300 | 23400 | 23400 | 23400 | 23350 | 188 |
| 314 | 20240308 | 134000 | 7246093350 | 23400 | 23400 | 23400 | 23400 | 14 |
| 315 | 20240308 | 133900 | 7245765750 | 23400 | 23350 | 23400 | 23350 | 69 |
| 316 | 20240308 | 133800 | 7244153750 | 23350 | 23350 | 23350 | 23350 | 100 |
| 317 | 20240308 | 133700 | 7241818750 | 23300 | 23350 | 23350 | 23300 | 357 |
| 318 | 20240308 | 133600 | 7233488550 | 23350 | 23300 | 23350 | 23300 | 12 |
| 319 | 20240308 | 133500 | 7233208400 | 23350 | 23350 | 23350 | 23350 | 420 |
| 320 | 20240308 | 133400 | 7223401400 | 23400 | 23300 | 23400 | 23300 | 1042 |
| 321 | 20240308 | 133300 | 7199077750 | 23300 | 23300 | 23350 | 23300 | 320 |
| 322 | 20240308 | 133200 | 7191620300 | 23300 | 23350 | 23350 | 23300 | 344 |
| 323 | 20240308 | 133100 | 7183605000 | 23350 | 23300 | 23350 | 23300 | 353 |
| 324 | 20240308 | 133000 | 7175379900 | 23350 | 23300 | 23350 | 23300 | 172 |
| 325 | 20240308 | 132900 | 7171366550 | 23300 | 23350 | 23350 | 23300 | 310 |
| 326 | 20240308 | 132800 | 7164128900 | 23400 | 23350 | 23400 | 23350 | 332 |
| 327 | 20240308 | 132700 | 7156376650 | 23350 | 23350 | 23350 | 23300 | 473 |
| 328 | 20240308 | 132600 | 7145332850 | 23350 | 23350 | 23350 | 23300 | 147 |
| 329 | 20240308 | 132500 | 7141901450 | 23300 | 23300 | 23350 | 23300 | 903 |
| 330 | 20240308 | 132400 | 7120826550 | 23350 | 23350 | 23350 | 23300 | 28 |
| 331 | 20240308 | 132300 | 7120173500 | 23350 | 23350 | 23400 | 23350 | 1110 |
| 332 | 20240308 | 132200 | 7094254900 | 23350 | 23350 | 23350 | 23300 | 1042 |
| 333 | 20240308 | 132100 | 7069934250 | 23350 | 23300 | 23350 | 23300 | 165 |
| 334 | 20240308 | 132000 | 7066081600 | 23300 | 23350 | 23350 | 23300 | 62 |
| 335 | 20240308 | 131900 | 7064635550 | 23350 | 23350 | 23350 | 23300 | 328 |
| 336 | 20240308 | 131800 | 7056977600 | 23350 | 23350 | 23350 | 23350 | 165 |
| 337 | 20240308 | 131700 | 7053124850 | 23350 | 23350 | 23350 | 23350 | 975 |
| 338 | 20240308 | 131600 | 7030358600 | 23350 | 23350 | 23350 | 23300 | 61 |
| 339 | 20240308 | 131500 | 7028936200 | 23350 | 23350 | 23350 | 23300 | 791 |
| 340 | 20240308 | 131400 | 7010503600 | 23350 | 23300 | 23350 | 23300 | 140 |
| 341 | 20240308 | 131300 | 7007241450 | 23300 | 23300 | 23350 | 23250 | 1708 |
| 342 | 20240308 | 131200 | 6967445500 | 23300 | 23300 | 23300 | 23250 | 172 |
| 343 | 20240308 | 131100 | 6963443400 | 23300 | 23300 | 23350 | 23300 | 731 |
| 344 | 20240308 | 131000 | 6946410600 | 23300 | 23350 | 23350 | 23300 | 519 |
| 345 | 20240308 | 130900 | 6934311950 | 23300 | 23350 | 23350 | 23300 | 1032 |
| 346 | 20240308 | 130800 | 6910260300 | 23300 | 23300 | 23300 | 23300 | 756 |
| 347 | 20240308 | 130700 | 6892645500 | 23300 | 23250 | 23300 | 23250 | 55 |
| 348 | 20240308 | 130600 | 6891366250 | 23250 | 23250 | 23300 | 23250 | 574 |
| 349 | 20240308 | 130500 | 6878015250 | 23300 | 23250 | 23300 | 23250 | 410 |
| 350 | 20240308 | 130400 | 6868477750 | 23250 | 23250 | 23250 | 23250 | 20 |
| 351 | 20240308 | 130300 | 6868012750 | 23250 | 23300 | 23300 | 23250 | 738 |
| 352 | 20240308 | 130200 | 6850837450 | 23250 | 23300 | 23300 | 23250 | 354 |
| 353 | 20240308 | 130100 | 6842596750 | 23300 | 23250 | 23300 | 23250 | 202 |
| 354 | 20240308 | 130000 | 6837900000 | 23250 | 23300 | 23300 | 23250 | 342 |
| 355 | 20240308 | 125900 | 6829948450 | 23250 | 23250 | 23250 | 23250 | 276 |
| 356 | 20240308 | 125800 | 6823531450 | 23250 | 23250 | 23250 | 23200 | 155 |
| 357 | 20240308 | 125700 | 6819928950 | 23200 | 23250 | 23250 | 23200 | 787 |
| 358 | 20240308 | 125600 | 6801669000 | 23250 | 23250 | 23250 | 23250 | 1563 |
| 359 | 20240308 | 125500 | 6765329250 | 23250 | 23250 | 23250 | 23250 | 413 |
| 360 | 20240308 | 125400 | 6755727000 | 23250 | 23300 | 23300 | 23250 | 87 |
| 361 | 20240308 | 125300 | 6753703250 | 23300 | 23300 | 23300 | 23300 | 25 |
| 362 | 20240308 | 125200 | 6753120750 | 23300 | 23250 | 23300 | 23250 | 53 |
| 363 | 20240308 | 125100 | 6751887000 | 23250 | 23300 | 23300 | 23250 | 3682 |
| 364 | 20240308 | 125000 | 6666273100 | 23250 | 23300 | 23350 | 23250 | 3200 |
| 365 | 20240308 | 124900 | 6591746600 | 23300 | 23350 | 23350 | 23300 | 528 |
| 366 | 20240308 | 124800 | 6579418200 | 23350 | 23350 | 23350 | 23350 | 97 |
| 367 | 20240308 | 124700 | 6577153250 | 23350 | 23350 | 23350 | 23300 | 63 |
| 368 | 20240308 | 124600 | 6575684200 | 23350 | 23350 | 23350 | 23300 | 281 |
| 369 | 20240308 | 124500 | 6569123650 | 23350 | 23300 | 23350 | 23300 | 141 |
| 370 | 20240308 | 124400 | 6565836700 | 23300 | 23300 | 23300 | 23300 | 52 |
| 371 | 20240308 | 124300 | 6564625100 | 23300 | 23350 | 23350 | 23300 | 191 |
| 372 | 20240308 | 124200 | 6560170950 | 23350 | 23350 | 23350 | 23350 | 747 |
| 373 | 20240308 | 124100 | 6542728500 | 23400 | 23400 | 23400 | 23400 | 510 |
| 374 | 20240308 | 124000 | 6530794500 | 23400 | 23400 | 23400 | 23350 | 127 |
| 375 | 20240308 | 123900 | 6527825950 | 23400 | 23400 | 23400 | 23400 | 158 |
| 376 | 20240308 | 123800 | 6524128750 | 23400 | 23350 | 23400 | 23350 | 153 |
| 377 | 20240308 | 123700 | 6520555950 | 23400 | 23350 | 23400 | 23300 | 371 |
| 378 | 20240308 | 123600 | 6511894400 | 23400 | 23400 | 23400 | 23400 | 132 |
| 379 | 20240308 | 123500 | 6508805600 | 23350 | 23400 | 23400 | 23350 | 710 |
| 380 | 20240308 | 123400 | 6492223550 | 23400 | 23400 | 23400 | 23400 | 1045 |
| 381 | 20240308 | 123300 | 6467770550 | 23400 | 23300 | 23400 | 23300 | 342 |
| 382 | 20240308 | 123200 | 6459796250 | 23300 | 23350 | 23350 | 23300 | 42 |
| 383 | 20240308 | 123100 | 6458815650 | 23350 | 23350 | 23350 | 23300 | 150 |
| 384 | 20240308 | 123000 | 6455314400 | 23300 | 23300 | 23350 | 23300 | 377 |
| 385 | 20240308 | 122900 | 6446526650 | 23300 | 23250 | 23350 | 23250 | 168 |
| 386 | 20240308 | 122800 | 6442614050 | 23350 | 23350 | 23350 | 23250 | 713 |
| 387 | 20240308 | 122700 | 6425998000 | 23350 | 23250 | 23350 | 23250 | 2347 |
| 388 | 20240308 | 122600 | 6371297000 | 23300 | 23250 | 23300 | 23250 | 1086 |
| 389 | 20240308 | 122500 | 6346044050 | 23250 | 23250 | 23250 | 23200 | 131 |
| 390 | 20240308 | 122400 | 6343003300 | 23250 | 23200 | 23250 | 23200 | 114 |
| 391 | 20240308 | 122300 | 6340358350 | 23200 | 23200 | 23200 | 23150 | 423 |
| 392 | 20240308 | 122200 | 6330546300 | 23200 | 23150 | 23200 | 23150 | 2522 |
| 393 | 20240308 | 122100 | 6272152250 | 23200 | 23200 | 23200 | 23150 | 1327 |
| 394 | 20240308 | 122000 | 6241367050 | 23200 | 23250 | 23250 | 23150 | 2182 |
| 395 | 20240308 | 121900 | 6190749600 | 23200 | 23250 | 23250 | 23200 | 668 |
| 396 | 20240308 | 121800 | 6175241850 | 23200 | 23250 | 23250 | 23200 | 869 |
| 397 | 20240308 | 121700 | 6155057750 | 23250 | 23200 | 23250 | 23200 | 1017 |
| 398 | 20240308 | 121600 | 6131432550 | 23250 | 23250 | 23250 | 23200 | 230 |
| 399 | 20240308 | 121500 | 6126095950 | 23250 | 23200 | 23250 | 23200 | 103 |
| 400 | 20240308 | 121400 | 6123702200 | 23250 | 23250 | 23250 | 23250 | 260 |
| 401 | 20240308 | 121300 | 6117657200 | 23250 | 23200 | 23250 | 23150 | 665 |
| 402 | 20240308 | 121200 | 6102228750 | 23200 | 23250 | 23250 | 23150 | 1313 |
| 403 | 20240308 | 121100 | 6071808000 | 23200 | 23250 | 23250 | 23150 | 3654 |
| 404 | 20240308 | 121000 | 5987044100 | 23250 | 23300 | 23300 | 23200 | 2958 |
| 405 | 20240308 | 120900 | 5918370800 | 23250 | 23250 | 23300 | 23250 | 291 |
| 406 | 20240308 | 120800 | 5911604150 | 23250 | 23300 | 23300 | 23250 | 278 |
| 407 | 20240308 | 120700 | 5905140200 | 23250 | 23300 | 23300 | 23250 | 709 |
| 408 | 20240308 | 120600 | 5888633050 | 23300 | 23250 | 23300 | 23200 | 1275 |
| 409 | 20240308 | 120500 | 5858994200 | 23250 | 23250 | 23250 | 23200 | 1696 |
| 410 | 20240308 | 120400 | 5819623800 | 23250 | 23250 | 23300 | 23200 | 945 |
| 411 | 20240308 | 120300 | 5797661600 | 23300 | 23400 | 23400 | 23250 | 25043 |
| 412 | 20240308 | 120200 | 5213266750 | 23450 | 23450 | 23450 | 23400 | 214 |
| 413 | 20240308 | 120100 | 5208257500 | 23450 | 23450 | 23450 | 23400 | 184 |
| 414 | 20240308 | 120000 | 5203950200 | 23450 | 23450 | 23450 | 23400 | 114 |
| 415 | 20240308 | 115900 | 5201276950 | 23450 | 23450 | 23450 | 23400 | 639 |
| 416 | 20240308 | 115800 | 5186312600 | 23450 | 23450 | 23450 | 23400 | 481 |
| 417 | 20240308 | 115700 | 5175054200 | 23450 | 23400 | 23450 | 23400 | 102 |
| 418 | 20240308 | 115600 | 5172665300 | 23400 | 23400 | 23450 | 23400 | 1119 |
| 419 | 20240308 | 115500 | 5146472850 | 23450 | 23400 | 23450 | 23400 | 406 |
| 420 | 20240308 | 115400 | 5136967350 | 23400 | 23450 | 23450 | 23400 | 73 |
| 421 | 20240308 | 115300 | 5135256100 | 23400 | 23400 | 23400 | 23400 | 669 |
| 422 | 20240308 | 115200 | 5119601500 | 23400 | 23450 | 23450 | 23400 | 369 |
| 423 | 20240308 | 115100 | 5110959200 | 23450 | 23450 | 23450 | 23400 | 166 |
| 424 | 20240308 | 115000 | 5107067500 | 23450 | 23450 | 23450 | 23450 | 280 |
| 425 | 20240308 | 114900 | 5100501500 | 23400 | 23450 | 23450 | 23400 | 2369 |
| 426 | 20240308 | 114800 | 5045065050 | 23450 | 23450 | 23500 | 23350 | 647 |
| 427 | 20240308 | 114700 | 5029929700 | 23400 | 23450 | 23500 | 23350 | 12466 |
| 428 | 20240308 | 114600 | 4738085950 | 23450 | 23500 | 23500 | 23450 | 366 |
| 429 | 20240308 | 114500 | 4729503000 | 23500 | 23500 | 23550 | 23450 | 9293 |
| 430 | 20240308 | 114400 | 4511168700 | 23550 | 23550 | 23600 | 23550 | 502 |
| 431 | 20240308 | 114300 | 4499346500 | 23550 | 23550 | 23550 | 23550 | 1098 |
| 432 | 20240308 | 114200 | 4473488600 | 23550 | 23600 | 23600 | 23500 | 497 |
| 433 | 20240308 | 114100 | 4461786700 | 23550 | 23600 | 23600 | 23550 | 1013 |
| 434 | 20240308 | 114000 | 4437929800 | 23600 | 23550 | 23600 | 23550 | 63 |
| 435 | 20240308 | 113900 | 4436445900 | 23550 | 23600 | 23600 | 23550 | 1083 |
| 436 | 20240308 | 113800 | 4410940650 | 23550 | 23600 | 23600 | 23550 | 2335 |
| 437 | 20240308 | 113700 | 4355948150 | 23600 | 23600 | 23600 | 23600 | 41 |
| 438 | 20240308 | 113600 | 4354980550 | 23600 | 23550 | 23600 | 23550 | 375 |
| 439 | 20240308 | 113500 | 4346149250 | 23550 | 23600 | 23600 | 23550 | 91 |
| 440 | 20240308 | 113400 | 4344002750 | 23600 | 23600 | 23600 | 23550 | 226 |
| 441 | 20240308 | 113300 | 4338674150 | 23600 | 23550 | 23600 | 23550 | 333 |
| 442 | 20240308 | 113200 | 4330831400 | 23550 | 23600 | 23600 | 23550 | 228 |
| 443 | 20240308 | 113100 | 4325461950 | 23550 | 23600 | 23600 | 23550 | 217 |
| 444 | 20240308 | 113000 | 4320351350 | 23650 | 23650 | 23650 | 23600 | 205 |
| 445 | 20240308 | 112900 | 4315512800 | 23650 | 23600 | 23650 | 23600 | 112 |
| 446 | 20240308 | 112800 | 4312869500 | 23600 | 23600 | 23650 | 23600 | 264 |
| 447 | 20240308 | 112700 | 4306638550 | 23650 | 23650 | 23650 | 23650 | 511 |
| 448 | 20240308 | 112600 | 4294553400 | 23650 | 23650 | 23650 | 23650 | 23 |
| 449 | 20240308 | 112500 | 4294009450 | 23550 | 23600 | 23650 | 23550 | 138 |
| 450 | 20240308 | 112400 | 4290755750 | 23550 | 23600 | 23650 | 23550 | 205 |
| 451 | 20240308 | 112300 | 4285910850 | 23600 | 23550 | 23600 | 23500 | 514 |
| 452 | 20240308 | 112200 | 4273819550 | 23550 | 23550 | 23600 | 23550 | 870 |
| 453 | 20240308 | 112100 | 4253331000 | 23550 | 23600 | 23600 | 23550 | 1058 |
| 454 | 20240308 | 112000 | 4228414550 | 23600 | 23600 | 23600 | 23550 | 132 |
| 455 | 20240308 | 111900 | 4225300600 | 23550 | 23550 | 23600 | 23550 | 261 |
| 456 | 20240308 | 111800 | 4219149000 | 23550 | 23550 | 23550 | 23550 | 1200 |
| 457 | 20240308 | 111700 | 4190889000 | 23550 | 23550 | 23600 | 23550 | 60 |
| 458 | 20240308 | 111600 | 4189475950 | 23600 | 23550 | 23600 | 23550 | 896 |
| 459 | 20240308 | 111500 | 4168350000 | 23550 | 23600 | 23600 | 23500 | 16610 |
| 460 | 20240308 | 111400 | 3777774300 | 23600 | 23650 | 23650 | 23600 | 350 |
| 461 | 20240308 | 111300 | 3769513650 | 23650 | 23700 | 23700 | 23600 | 1753 |
| 462 | 20240308 | 111200 | 3728136200 | 23700 | 23700 | 23700 | 23650 | 1132 |
| 463 | 20240308 | 111100 | 3701318050 | 23650 | 23700 | 23700 | 23650 | 775 |
| 464 | 20240308 | 111000 | 3682980550 | 23700 | 23650 | 23700 | 23650 | 86 |
| 465 | 20240308 | 110900 | 3680942600 | 23700 | 23700 | 23700 | 23650 | 167 |
| 466 | 20240308 | 110800 | 3676985200 | 23700 | 23650 | 23700 | 23650 | 142 |
| 467 | 20240308 | 110700 | 3673624500 | 23650 | 23650 | 23650 | 23600 | 321 |
| 468 | 20240308 | 110600 | 3666032900 | 23650 | 23650 | 23650 | 23650 | 297 |
| 469 | 20240308 | 110500 | 3659008850 | 23650 | 23650 | 23650 | 23650 | 175 |
| 470 | 20240308 | 110400 | 3654870100 | 23650 | 23600 | 23650 | 23600 | 125 |
| 471 | 20240308 | 110300 | 3651914500 | 23600 | 23650 | 23650 | 23600 | 21 |
| 472 | 20240308 | 110200 | 3651418400 | 23650 | 23600 | 23650 | 23600 | 282 |
| 473 | 20240308 | 110100 | 3644749750 | 23600 | 23650 | 23650 | 23600 | 226 |
| 474 | 20240308 | 110000 | 3639411200 | 23650 | 23700 | 23700 | 23650 | 280 |
| 475 | 20240308 | 105900 | 3632777250 | 23650 | 23650 | 23650 | 23650 | 390 |
| 476 | 20240308 | 105800 | 3623553750 | 23600 | 23600 | 23600 | 23600 | 58 |
| 477 | 20240308 | 105700 | 3622184950 | 23600 | 23650 | 23650 | 23600 | 201 |
| 478 | 20240308 | 105600 | 3617434650 | 23600 | 23600 | 23650 | 23550 | 2336 |
| 479 | 20240308 | 105500 | 3562312450 | 23600 | 23550 | 23600 | 23550 | 209 |
| 480 | 20240308 | 105400 | 3557380350 | 23550 | 23550 | 23550 | 23550 | 279 |
| 481 | 20240308 | 105300 | 3550809900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 482 | 20240308 | 105200 | 3550809900 | 23550 | 23500 | 23550 | 23500 | 357 |
| 483 | 20240308 | 105100 | 3542405050 | 23500 | 23550 | 23600 | 23500 | 1142 |
| 484 | 20240308 | 105000 | 3515506850 | 23550 | 23550 | 23600 | 23550 | 516 |
| 485 | 20240308 | 104900 | 3503347250 | 23550 | 23550 | 23600 | 23500 | 759 |
| 486 | 20240308 | 104800 | 3485477750 | 23550 | 23600 | 23600 | 23500 | 8772 |
| 487 | 20240308 | 104700 | 3279155550 | 23550 | 23600 | 23600 | 23550 | 659 |
| 488 | 20240308 | 104600 | 3263628100 | 23600 | 23600 | 23600 | 23550 | 767 |
| 489 | 20240308 | 104500 | 3245527150 | 23600 | 23600 | 23650 | 23550 | 5364 |
| 490 | 20240308 | 104400 | 3119203650 | 23600 | 23650 | 23650 | 23550 | 4598 |
| 491 | 20240308 | 104300 | 3010710850 | 23600 | 23650 | 23650 | 23600 | 173 |
| 492 | 20240308 | 104200 | 3006622400 | 23650 | 23650 | 23700 | 23600 | 310 |
| 493 | 20240308 | 104100 | 2999296600 | 23650 | 23700 | 23750 | 23650 | 1764 |
| 494 | 20240308 | 104000 | 2957527350 | 23650 | 23650 | 23700 | 23650 | 653 |
| 495 | 20240308 | 103900 | 2942076650 | 23700 | 23700 | 23700 | 23700 | 11 |
| 496 | 20240308 | 103800 | 2941815950 | 23700 | 23700 | 23700 | 23650 | 341 |
| 497 | 20240308 | 103700 | 2933741750 | 23700 | 23650 | 23700 | 23650 | 207 |
| 498 | 20240308 | 103600 | 2928839400 | 23650 | 23650 | 23700 | 23600 | 1274 |
| 499 | 20240308 | 103500 | 2898702200 | 23650 | 23600 | 23650 | 23600 | 446 |
| 500 | 20240308 | 103400 | 2888162800 | 23600 | 23650 | 23650 | 23600 | 182 |
| 501 | 20240308 | 103300 | 2883865650 | 23650 | 23600 | 23650 | 23600 | 538 |
| 502 | 20240308 | 103200 | 2871168100 | 23600 | 23600 | 23650 | 23600 | 465 |
| 503 | 20240308 | 103100 | 2860190900 | 23600 | 23650 | 23650 | 23600 | 648 |
| 504 | 20240308 | 103000 | 2844870950 | 23650 | 23600 | 23650 | 23600 | 388 |
| 505 | 20240308 | 102900 | 2835698300 | 23600 | 23600 | 23600 | 23600 | 394 |
| 506 | 20240308 | 102800 | 2826399900 | 23600 | 23600 | 23650 | 23550 | 759 |
| 507 | 20240308 | 102700 | 2808490200 | 23550 | 23600 | 23600 | 23550 | 1150 |
| 508 | 20240308 | 102600 | 2781395700 | 23600 | 23650 | 23650 | 23600 | 5479 |
| 509 | 20240308 | 102500 | 2652081650 | 23650 | 23700 | 23700 | 23650 | 4537 |
| 510 | 20240308 | 102400 | 2544773400 | 23700 | 23650 | 23750 | 23650 | 1362 |
| 511 | 20240308 | 102300 | 2512490750 | 23700 | 23700 | 23700 | 23650 | 55 |
| 512 | 20240308 | 102200 | 2511187300 | 23700 | 23750 | 23750 | 23700 | 5156 |
| 513 | 20240308 | 102100 | 2388988550 | 23750 | 23750 | 23750 | 23700 | 969 |
| 514 | 20240308 | 102000 | 2365985350 | 23750 | 23700 | 23750 | 23700 | 181 |
| 515 | 20240308 | 101900 | 2361689150 | 23750 | 23700 | 23750 | 23700 | 1140 |
| 516 | 20240308 | 101800 | 2334662150 | 23700 | 23750 | 23750 | 23700 | 718 |
| 517 | 20240308 | 101700 | 2317645350 | 23750 | 23800 | 23800 | 23750 | 2745 |
| 518 | 20240308 | 101600 | 2252447150 | 23800 | 23800 | 23800 | 23750 | 208 |
| 519 | 20240308 | 101500 | 2247505750 | 23800 | 23850 | 23850 | 23800 | 1269 |
| 520 | 20240308 | 101400 | 2217302800 | 23850 | 23850 | 23850 | 23850 | 25 |
| 521 | 20240308 | 101300 | 2216706550 | 23800 | 23850 | 23850 | 23800 | 662 |
| 522 | 20240308 | 101200 | 2200950900 | 23850 | 23850 | 23850 | 23850 | 115 |
| 523 | 20240308 | 101100 | 2198208150 | 23800 | 23850 | 23850 | 23800 | 134 |
| 524 | 20240308 | 101000 | 2195012600 | 23800 | 23800 | 23800 | 23800 | 1069 |
| 525 | 20240308 | 100900 | 2169570400 | 23850 | 23850 | 23850 | 23750 | 1474 |
| 526 | 20240308 | 100800 | 2134472900 | 23800 | 23850 | 23900 | 23800 | 1347 |
| 527 | 20240308 | 100700 | 2102342300 | 23900 | 23850 | 23900 | 23850 | 155 |
| 528 | 20240308 | 100600 | 2098642800 | 23850 | 23850 | 23900 | 23850 | 250 |
| 529 | 20240308 | 100500 | 2092679800 | 23850 | 23900 | 23900 | 23850 | 1495 |
| 530 | 20240308 | 100400 | 2057023950 | 23900 | 23900 | 23900 | 23850 | 369 |
| 531 | 20240308 | 100300 | 2048221850 | 23900 | 23900 | 23900 | 23850 | 321 |
| 532 | 20240308 | 100200 | 2040560700 | 23900 | 23900 | 23900 | 23850 | 592 |
| 533 | 20240308 | 100100 | 2026433000 | 23900 | 23850 | 23900 | 23850 | 33 |
| 534 | 20240308 | 100000 | 2025645200 | 23850 | 23800 | 23850 | 23800 | 377 |
| 535 | 20240308 | 095900 | 2016656200 | 23850 | 23800 | 23850 | 23800 | 278 |
| 536 | 20240308 | 095800 | 2010028450 | 23850 | 23850 | 23850 | 23850 | 1597 |
| 537 | 20240308 | 095700 | 1971940000 | 23850 | 23900 | 23900 | 23850 | 189 |
| 538 | 20240308 | 095600 | 1967427900 | 23850 | 23850 | 23900 | 23850 | 284 |
| 539 | 20240308 | 095500 | 1960647750 | 23850 | 23850 | 23850 | 23850 | 132 |
| 540 | 20240308 | 095400 | 1957499550 | 23850 | 23900 | 23900 | 23850 | 1006 |
| 541 | 20240308 | 095300 | 1933498350 | 23900 | 23900 | 23900 | 23900 | 298 |
| 542 | 20240308 | 095200 | 1926376150 | 23900 | 23950 | 23950 | 23850 | 505 |
| 543 | 20240308 | 095100 | 1914311700 | 23950 | 23900 | 23950 | 23900 | 468 |
| 544 | 20240308 | 095000 | 1903120250 | 23850 | 23900 | 23900 | 23850 | 2591 |
| 545 | 20240308 | 094900 | 1841308800 | 23950 | 23950 | 23950 | 23850 | 746 |
| 546 | 20240308 | 094800 | 1823496900 | 23950 | 23900 | 23950 | 23850 | 409 |
| 547 | 20240308 | 094700 | 1813716550 | 23900 | 23900 | 23900 | 23850 | 770 |
| 548 | 20240308 | 094600 | 1795317750 | 23900 | 23950 | 23950 | 23900 | 301 |
| 549 | 20240308 | 094500 | 1788121400 | 24000 | 23950 | 24000 | 23900 | 782 |
| 550 | 20240308 | 094400 | 1769412700 | 24000 | 23950 | 24000 | 23900 | 1125 |
| 551 | 20240308 | 094300 | 1742469200 | 23900 | 23900 | 23950 | 23900 | 32 |
| 552 | 20240308 | 094200 | 1741704350 | 23900 | 23850 | 23900 | 23800 | 1947 |
| 553 | 20240308 | 094100 | 1695229150 | 23850 | 23800 | 23850 | 23800 | 177 |
| 554 | 20240308 | 094000 | 1691011100 | 23850 | 23800 | 23850 | 23800 | 2187 |
| 555 | 20240308 | 093900 | 1638949750 | 23800 | 23800 | 23800 | 23750 | 119 |
| 556 | 20240308 | 093800 | 1636119150 | 23800 | 23750 | 23800 | 23750 | 648 |
| 557 | 20240308 | 093700 | 1620728900 | 23800 | 23750 | 23800 | 23750 | 1413 |
| 558 | 20240308 | 093600 | 1587169800 | 23750 | 23800 | 23800 | 23750 | 611 |
| 559 | 20240308 | 093500 | 1572657000 | 23800 | 23800 | 23800 | 23750 | 512 |
| 560 | 20240308 | 093400 | 1560476450 | 23800 | 23800 | 23850 | 23750 | 2837 |
| 561 | 20240308 | 093300 | 1492998100 | 23800 | 23850 | 23850 | 23800 | 1311 |
| 562 | 20240308 | 093200 | 1461793450 | 23850 | 23850 | 23850 | 23800 | 354 |
| 563 | 20240308 | 093100 | 1453366200 | 23850 | 23850 | 23900 | 23850 | 2161 |
| 564 | 20240308 | 093000 | 1401812150 | 23850 | 23850 | 23900 | 23850 | 446 |
| 565 | 20240308 | 092900 | 1391169250 | 23850 | 23850 | 23900 | 23800 | 808 |
| 566 | 20240308 | 092800 | 1371898850 | 23850 | 23850 | 23900 | 23800 | 1516 |
| 567 | 20240308 | 092700 | 1335742550 | 23850 | 23900 | 23900 | 23850 | 434 |
| 568 | 20240308 | 092600 | 1325389550 | 23850 | 23850 | 23850 | 23800 | 801 |
| 569 | 20240308 | 092500 | 1306287200 | 23850 | 23800 | 23850 | 23800 | 1772 |
| 570 | 20240308 | 092400 | 1264028050 | 23850 | 23800 | 23850 | 23750 | 839 |
| 571 | 20240308 | 092300 | 1244068800 | 23800 | 23800 | 23800 | 23750 | 751 |
| 572 | 20240308 | 092200 | 1226219500 | 23800 | 23800 | 23850 | 23750 | 2182 |
| 573 | 20240308 | 092100 | 1174295800 | 23800 | 23850 | 23850 | 23800 | 635 |
| 574 | 20240308 | 092000 | 1159156100 | 23800 | 23800 | 23850 | 23800 | 392 |
| 575 | 20240308 | 091900 | 1149817950 | 23800 | 23800 | 23800 | 23750 | 1774 |
| 576 | 20240308 | 091800 | 1107602400 | 23800 | 23850 | 23850 | 23750 | 1197 |
| 577 | 20240308 | 091700 | 1079129000 | 23900 | 23800 | 23900 | 23800 | 1503 |
| 578 | 20240308 | 091600 | 1043286350 | 23850 | 23800 | 23850 | 23750 | 2523 |
| 579 | 20240308 | 091500 | 983212000 | 23800 | 23850 | 23850 | 23800 | 1041 |
| 580 | 20240308 | 091400 | 958435500 | 23850 | 23850 | 23850 | 23800 | 734 |
| 581 | 20240308 | 091300 | 940947900 | 23800 | 23850 | 23850 | 23800 | 732 |
| 582 | 20240308 | 091200 | 923493200 | 23850 | 23900 | 23900 | 23800 | 630 |
| 583 | 20240308 | 091100 | 908468950 | 23900 | 23950 | 23950 | 23900 | 1139 |
| 584 | 20240308 | 091000 | 881246750 | 23900 | 23900 | 23950 | 23850 | 1976 |
| 585 | 20240308 | 090900 | 834079000 | 23900 | 23900 | 23900 | 23850 | 300 |
| 586 | 20240308 | 090800 | 826912850 | 23850 | 23850 | 23900 | 23800 | 1169 |
| 587 | 20240308 | 090700 | 799037100 | 23850 | 23850 | 23850 | 23800 | 1048 |
| 588 | 20240308 | 090600 | 774042800 | 23850 | 23750 | 23850 | 23750 | 2196 |
| 589 | 20240308 | 090500 | 721809100 | 23800 | 23800 | 23850 | 23750 | 1407 |
| 590 | 20240308 | 090400 | 688321300 | 23800 | 23850 | 23850 | 23750 | 2663 |
| 591 | 20240308 | 090300 | 624974050 | 23800 | 23750 | 23800 | 23700 | 1148 |
| 592 | 20240308 | 090200 | 597692450 | 23750 | 23900 | 23900 | 23650 | 9102 |
| 593 | 20240308 | 090100 | 381418250 | 23900 | 23950 | 23950 | 23850 | 1051 |
| 594 | 20240308 | 090000 | 356312300 | 23850 | 23800 | 24050 | 23800 | 14959 |