32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 191500 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 588 |
| 3 | 20240305 | 191400 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 4 | 20240305 | 191300 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 5 | 20240305 | 191200 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 6 | 20240305 | 191100 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 7 | 20240305 | 191000 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 8 | 20240305 | 190900 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 9 | 20240305 | 190800 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 10 | 20240305 | 190700 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 11 | 20240305 | 190600 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 12 | 20240305 | 190500 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 13 | 20240305 | 190400 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 14 | 20240305 | 190300 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 15 | 20240305 | 190200 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 16 | 20240305 | 190100 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 17 | 20240305 | 190000 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 18 | 20240305 | 185900 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 19 | 20240305 | 185800 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 20 | 20240305 | 185700 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 21 | 20240305 | 185600 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 22 | 20240305 | 185500 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 23 | 20240305 | 185400 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 24 | 20240305 | 185300 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 25 | 20240305 | 185200 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 26 | 20240305 | 185100 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 27 | 20240305 | 185000 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 28 | 20240305 | 184900 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 29 | 20240305 | 184800 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 30 | 20240305 | 184700 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 31 | 20240305 | 184600 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 32 | 20240305 | 184500 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 588 |
| 33 | 20240305 | 184400 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 34 | 20240305 | 184300 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 35 | 20240305 | 184200 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 36 | 20240305 | 184100 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 37 | 20240305 | 184000 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 38 | 20240305 | 183900 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 39 | 20240305 | 183800 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 40 | 20240305 | 183700 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 41 | 20240305 | 183600 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 42 | 20240305 | 183500 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 43 | 20240305 | 183400 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 44 | 20240305 | 183300 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 45 | 20240305 | 183200 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 46 | 20240305 | 183100 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 47 | 20240305 | 183000 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 48 | 20240305 | 182900 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 49 | 20240305 | 182800 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 50 | 20240305 | 182700 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 51 | 20240305 | 182600 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 52 | 20240305 | 182500 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 53 | 20240305 | 182400 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 54 | 20240305 | 182300 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 55 | 20240305 | 182200 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 56 | 20240305 | 182100 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 57 | 20240305 | 182000 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 58 | 20240305 | 181900 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 59 | 20240305 | 181800 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 60 | 20240305 | 181700 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 61 | 20240305 | 181600 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 62 | 20240305 | 181500 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 588 |
| 63 | 20240305 | 181400 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 64 | 20240305 | 181300 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 65 | 20240305 | 181200 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 66 | 20240305 | 181100 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 67 | 20240305 | 181000 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 68 | 20240305 | 180900 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 69 | 20240305 | 180800 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 70 | 20240305 | 180700 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 71 | 20240305 | 180600 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 72 | 20240305 | 180500 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 73 | 20240305 | 180400 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 74 | 20240305 | 180300 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 75 | 20240305 | 180200 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 76 | 20240305 | 180100 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 77 | 20240305 | 180000 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 78 | 20240305 | 175900 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 79 | 20240305 | 175800 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 80 | 20240305 | 175700 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 81 | 20240305 | 175600 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 82 | 20240305 | 175500 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 83 | 20240305 | 175400 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 84 | 20240305 | 175300 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 85 | 20240305 | 175200 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 86 | 20240305 | 175100 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 87 | 20240305 | 175000 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 88 | 20240305 | 174900 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 89 | 20240305 | 174800 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 90 | 20240305 | 174700 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 91 | 20240305 | 174600 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 92 | 20240305 | 174500 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 588 |
| 93 | 20240305 | 174400 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 94 | 20240305 | 174300 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 95 | 20240305 | 174200 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 96 | 20240305 | 174100 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 97 | 20240305 | 174000 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 98 | 20240305 | 173900 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 99 | 20240305 | 173800 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 100 | 20240305 | 173700 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 101 | 20240305 | 173600 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 102 | 20240305 | 173500 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 103 | 20240305 | 173400 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 104 | 20240305 | 173300 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 105 | 20240305 | 173200 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 106 | 20240305 | 173100 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 107 | 20240305 | 173000 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 108 | 20240305 | 172900 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 109 | 20240305 | 172800 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 110 | 20240305 | 172700 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 111 | 20240305 | 172600 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 112 | 20240305 | 172500 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 113 | 20240305 | 172400 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 114 | 20240305 | 172300 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 115 | 20240305 | 172200 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 116 | 20240305 | 172100 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 117 | 20240305 | 172000 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 118 | 20240305 | 171900 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 119 | 20240305 | 171800 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 120 | 20240305 | 171700 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 121 | 20240305 | 171600 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 122 | 20240305 | 171500 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 588 |
| 123 | 20240305 | 171400 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 124 | 20240305 | 171300 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 125 | 20240305 | 171200 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 126 | 20240305 | 171100 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 127 | 20240305 | 171000 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 128 | 20240305 | 170900 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 129 | 20240305 | 170800 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 130 | 20240305 | 170700 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 131 | 20240305 | 170600 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 132 | 20240305 | 170500 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 133 | 20240305 | 170400 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 134 | 20240305 | 170300 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 135 | 20240305 | 170200 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 136 | 20240305 | 170100 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 137 | 20240305 | 170000 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 138 | 20240305 | 165900 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 139 | 20240305 | 165800 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 140 | 20240305 | 165700 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 141 | 20240305 | 165600 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 142 | 20240305 | 165500 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 143 | 20240305 | 165400 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 144 | 20240305 | 165300 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 145 | 20240305 | 165200 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 146 | 20240305 | 165100 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 147 | 20240305 | 165000 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 148 | 20240305 | 164900 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 149 | 20240305 | 164800 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 150 | 20240305 | 164700 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 151 | 20240305 | 164600 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 152 | 20240305 | 164500 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 588 |
| 153 | 20240305 | 164400 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 154 | 20240305 | 164300 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 155 | 20240305 | 164200 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 156 | 20240305 | 164100 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 157 | 20240305 | 164000 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 158 | 20240305 | 163900 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 159 | 20240305 | 163800 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 160 | 20240305 | 163700 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 161 | 20240305 | 163600 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 162 | 20240305 | 163500 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 163 | 20240305 | 163400 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 164 | 20240305 | 163300 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 165 | 20240305 | 163200 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 166 | 20240305 | 163100 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 167 | 20240305 | 163000 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 168 | 20240305 | 162900 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 169 | 20240305 | 162800 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 170 | 20240305 | 162700 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 171 | 20240305 | 162600 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 172 | 20240305 | 162500 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 173 | 20240305 | 162400 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 174 | 20240305 | 162300 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 175 | 20240305 | 162200 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 176 | 20240305 | 162100 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 177 | 20240305 | 162000 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 178 | 20240305 | 161900 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 179 | 20240305 | 161800 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 180 | 20240305 | 161700 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 181 | 20240305 | 161600 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 182 | 20240305 | 161500 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 588 |
| 183 | 20240305 | 161400 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 184 | 20240305 | 161300 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 185 | 20240305 | 161200 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 186 | 20240305 | 161100 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 187 | 20240305 | 161000 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 188 | 20240305 | 160900 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 189 | 20240305 | 160800 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 190 | 20240305 | 160700 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 191 | 20240305 | 160600 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 192 | 20240305 | 160500 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 193 | 20240305 | 160400 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 194 | 20240305 | 160300 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 195 | 20240305 | 160200 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 196 | 20240305 | 160100 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 197 | 20240305 | 160000 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 198 | 20240305 | 155900 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 199 | 20240305 | 155800 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 200 | 20240305 | 155700 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 201 | 20240305 | 155600 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 202 | 20240305 | 155500 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 203 | 20240305 | 155400 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 204 | 20240305 | 155300 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 205 | 20240305 | 155200 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 206 | 20240305 | 155100 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 207 | 20240305 | 155000 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 208 | 20240305 | 154900 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 209 | 20240305 | 154800 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 210 | 20240305 | 154700 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 211 | 20240305 | 154600 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 212 | 20240305 | 154500 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 588 |
| 213 | 20240305 | 154400 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 214 | 20240305 | 154300 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 215 | 20240305 | 154200 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 216 | 20240305 | 154100 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 217 | 20240305 | 154000 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 218 | 20240305 | 153900 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 219 | 20240305 | 153800 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 220 | 20240305 | 153700 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 221 | 20240305 | 153600 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 222 | 20240305 | 153500 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 223 | 20240305 | 153400 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 224 | 20240305 | 153300 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 225 | 20240305 | 153200 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 226 | 20240305 | 153100 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 227 | 20240305 | 153000 | 1447376350 | 23350 | 23350 | 23350 | 23350 | 588 |
| 228 | 20240305 | 152900 | 1433646550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 229 | 20240305 | 152800 | 1433646550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 230 | 20240305 | 152700 | 1433646550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 231 | 20240305 | 152600 | 1433646550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 232 | 20240305 | 152500 | 1433646550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 233 | 20240305 | 152400 | 1433646550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 234 | 20240305 | 152300 | 1433646550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 235 | 20240305 | 152200 | 1433646550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 236 | 20240305 | 152100 | 1433646550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 237 | 20240305 | 152000 | 1433646550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 238 | 20240305 | 151900 | 1433646550 | 23450 | 23450 | 23450 | 23350 | 373 |
| 239 | 20240305 | 151800 | 1424904500 | 23350 | 23350 | 23450 | 23350 | 119 |
| 240 | 20240305 | 151700 | 1422123800 | 23450 | 23450 | 23450 | 23450 | 3 |
| 241 | 20240305 | 151600 | 1422053450 | 23350 | 23350 | 23350 | 23350 | 97 |
| 242 | 20240305 | 151500 | 1419788500 | 23450 | 23450 | 23450 | 23350 | 59 |
| 243 | 20240305 | 151400 | 1418405050 | 23350 | 23350 | 23350 | 23350 | 96 |
| 244 | 20240305 | 151300 | 1416163450 | 23350 | 23350 | 23350 | 23350 | 1 |
| 245 | 20240305 | 151200 | 1416140100 | 23350 | 23450 | 23450 | 23350 | 136 |
| 246 | 20240305 | 151100 | 1412960600 | 23450 | 23450 | 23450 | 23450 | 1 |
| 247 | 20240305 | 151000 | 1412937150 | 23350 | 23350 | 23350 | 23350 | 122 |
| 248 | 20240305 | 150900 | 1410088450 | 23350 | 23350 | 23350 | 23350 | 0 |
| 249 | 20240305 | 150800 | 1410088450 | 23350 | 23350 | 23350 | 23350 | 97 |
| 250 | 20240305 | 150700 | 1407823500 | 23450 | 23450 | 23450 | 23450 | 30 |
| 251 | 20240305 | 150600 | 1407120000 | 23350 | 23400 | 23400 | 23350 | 99 |
| 252 | 20240305 | 150500 | 1404808200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 253 | 20240305 | 150400 | 1404808200 | 23350 | 23350 | 23350 | 23350 | 97 |
| 254 | 20240305 | 150300 | 1402543250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 255 | 20240305 | 150200 | 1402543250 | 23350 | 23350 | 23350 | 23350 | 96 |
| 256 | 20240305 | 150100 | 1400301650 | 23450 | 23450 | 23450 | 23450 | 31 |
| 257 | 20240305 | 150000 | 1399574700 | 23350 | 23350 | 23350 | 23350 | 116 |
| 258 | 20240305 | 145900 | 1396866100 | 23350 | 23350 | 23350 | 23350 | 96 |
| 259 | 20240305 | 145800 | 1394624500 | 23350 | 23350 | 23350 | 23350 | 9 |
| 260 | 20240305 | 145700 | 1394414350 | 23350 | 23350 | 23350 | 23350 | 97 |
| 261 | 20240305 | 145600 | 1392149400 | 23350 | 23400 | 23400 | 23350 | 138 |
| 262 | 20240305 | 145500 | 1388927050 | 23350 | 23350 | 23350 | 23350 | 115 |
| 263 | 20240305 | 145400 | 1386241800 | 23400 | 23400 | 23400 | 23400 | 9 |
| 264 | 20240305 | 145300 | 1386031200 | 23350 | 23350 | 23350 | 23350 | 98 |
| 265 | 20240305 | 145200 | 1383742900 | 23400 | 23400 | 23400 | 23400 | 413 |
| 266 | 20240305 | 145100 | 1374078700 | 23400 | 23400 | 23400 | 23400 | 96 |
| 267 | 20240305 | 145000 | 1371832300 | 23450 | 23450 | 23450 | 23450 | 1 |
| 268 | 20240305 | 144900 | 1371808850 | 23400 | 23400 | 23400 | 23400 | 106 |
| 269 | 20240305 | 144800 | 1369328450 | 23450 | 23450 | 23450 | 23450 | 8 |
| 270 | 20240305 | 144700 | 1369140850 | 23400 | 23400 | 23450 | 23400 | 163 |
| 271 | 20240305 | 144600 | 1365323800 | 23400 | 23400 | 23400 | 23400 | 1 |
| 272 | 20240305 | 144500 | 1365300400 | 23400 | 23400 | 23450 | 23400 | 107 |
| 273 | 20240305 | 144400 | 1362796550 | 23400 | 23400 | 23400 | 23400 | 10 |
| 274 | 20240305 | 144300 | 1362562550 | 23400 | 23400 | 23400 | 23400 | 96 |
| 275 | 20240305 | 144200 | 1360316150 | 23400 | 23400 | 23400 | 23400 | 9 |
| 276 | 20240305 | 144100 | 1360105550 | 23400 | 23400 | 23400 | 23400 | 106 |
| 277 | 20240305 | 144000 | 1357625150 | 23450 | 23400 | 23450 | 23400 | 98 |
| 278 | 20240305 | 143900 | 1355331900 | 23400 | 23450 | 23450 | 23400 | 24 |
| 279 | 20240305 | 143800 | 1354769600 | 23450 | 23350 | 23450 | 23350 | 111 |
| 280 | 20240305 | 143700 | 1352176800 | 23400 | 23400 | 23400 | 23400 | 10 |
| 281 | 20240305 | 143600 | 1351942800 | 23350 | 23350 | 23350 | 23350 | 96 |
| 282 | 20240305 | 143500 | 1349701200 | 23400 | 23450 | 23450 | 23400 | 10 |
| 283 | 20240305 | 143400 | 1349467150 | 23350 | 23400 | 23400 | 23350 | 106 |
| 284 | 20240305 | 143300 | 1346991600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 285 | 20240305 | 143200 | 1346991600 | 23400 | 23400 | 23400 | 23350 | 109 |
| 286 | 20240305 | 143100 | 1344445800 | 23400 | 23400 | 23400 | 23400 | 967 |
| 287 | 20240305 | 143000 | 1321818000 | 23350 | 23400 | 23400 | 23350 | 104 |
| 288 | 20240305 | 142900 | 1319389250 | 23350 | 23350 | 23350 | 23350 | 10 |
| 289 | 20240305 | 142800 | 1319155750 | 23350 | 23350 | 23350 | 23350 | 106 |
| 290 | 20240305 | 142700 | 1316680650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 291 | 20240305 | 142600 | 1316680650 | 23350 | 23400 | 23400 | 23350 | 110 |
| 292 | 20240305 | 142500 | 1314111900 | 23350 | 23350 | 23350 | 23350 | 13 |
| 293 | 20240305 | 142400 | 1313808350 | 23400 | 23350 | 23400 | 23350 | 98 |
| 294 | 20240305 | 142300 | 1311520000 | 23350 | 23400 | 23400 | 23350 | 13 |
| 295 | 20240305 | 142200 | 1311216250 | 23350 | 23350 | 23350 | 23350 | 406 |
| 296 | 20240305 | 142100 | 1301736150 | 23400 | 23350 | 23400 | 23350 | 98 |
| 297 | 20240305 | 142000 | 1299447800 | 23400 | 23400 | 23400 | 23400 | 0 |
| 298 | 20240305 | 141900 | 1299447800 | 23400 | 23400 | 23400 | 23350 | 105 |
| 299 | 20240305 | 141800 | 1296991250 | 23400 | 23400 | 23400 | 23400 | 10 |
| 300 | 20240305 | 141700 | 1296757250 | 23400 | 23350 | 23400 | 23350 | 200 |
| 301 | 20240305 | 141600 | 1292082100 | 23350 | 23400 | 23400 | 23350 | 28 |
| 302 | 20240305 | 141500 | 1291427350 | 23400 | 23350 | 23400 | 23350 | 149 |
| 303 | 20240305 | 141400 | 1287946050 | 23400 | 23400 | 23400 | 23400 | 2 |
| 304 | 20240305 | 141300 | 1287899250 | 23350 | 23350 | 23350 | 23350 | 106 |
| 305 | 20240305 | 141200 | 1285424150 | 23350 | 23350 | 23350 | 23350 | 18 |
| 306 | 20240305 | 141100 | 1285003850 | 23350 | 23350 | 23350 | 23350 | 200 |
| 307 | 20240305 | 141000 | 1280333850 | 23350 | 23350 | 23350 | 23350 | 10 |
| 308 | 20240305 | 140900 | 1280100350 | 23350 | 23400 | 23400 | 23350 | 107 |
| 309 | 20240305 | 140800 | 1277601850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 310 | 20240305 | 140700 | 1277601850 | 23350 | 23350 | 23350 | 23350 | 96 |
| 311 | 20240305 | 140600 | 1275360250 | 23400 | 23350 | 23400 | 23350 | 87 |
| 312 | 20240305 | 140500 | 1273324900 | 23350 | 23350 | 23350 | 23350 | 497 |
| 313 | 20240305 | 140400 | 1261719950 | 23350 | 23450 | 23450 | 23350 | 89 |
| 314 | 20240305 | 140300 | 1259641700 | 23350 | 23400 | 23400 | 23350 | 106 |
| 315 | 20240305 | 140200 | 1257166100 | 23400 | 23350 | 23400 | 23350 | 106 |
| 316 | 20240305 | 140100 | 1254690550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 317 | 20240305 | 140000 | 1254690550 | 23400 | 23350 | 23450 | 23350 | 129 |
| 318 | 20240305 | 135900 | 1251675600 | 23400 | 23400 | 23400 | 23400 | 10 |
| 319 | 20240305 | 135800 | 1251441600 | 23450 | 23350 | 23450 | 23350 | 98 |
| 320 | 20240305 | 135700 | 1249153200 | 23400 | 23400 | 23400 | 23400 | 9 |
| 321 | 20240305 | 135600 | 1248942600 | 23400 | 23300 | 23400 | 23300 | 106 |
| 322 | 20240305 | 135500 | 1246471800 | 23400 | 23350 | 23400 | 23350 | 10 |
| 323 | 20240305 | 135400 | 1246238250 | 23300 | 23350 | 23400 | 23300 | 203 |
| 324 | 20240305 | 135300 | 1241506750 | 23400 | 23400 | 23400 | 23400 | 5 |
| 325 | 20240305 | 135200 | 1241389750 | 23350 | 23400 | 23400 | 23350 | 104 |
| 326 | 20240305 | 135100 | 1238960950 | 23350 | 23350 | 23350 | 23350 | 0 |
| 327 | 20240305 | 135000 | 1238960950 | 23350 | 23450 | 23450 | 23350 | 114 |
| 328 | 20240305 | 134900 | 1236297800 | 23450 | 23450 | 23450 | 23450 | 1 |
| 329 | 20240305 | 134800 | 1236274350 | 23400 | 23450 | 23450 | 23400 | 97 |
| 330 | 20240305 | 134700 | 1234004500 | 23400 | 23400 | 23400 | 23400 | 9 |
| 331 | 20240305 | 134600 | 1233793900 | 23350 | 23450 | 23450 | 23350 | 106 |
| 332 | 20240305 | 134500 | 1231317900 | 23350 | 23350 | 23350 | 23350 | 96 |
| 333 | 20240305 | 134400 | 1229076300 | 23450 | 23450 | 23450 | 23450 | 11 |
| 334 | 20240305 | 134300 | 1228818350 | 23400 | 23350 | 23450 | 23350 | 217 |
| 335 | 20240305 | 134200 | 1223745350 | 23400 | 23350 | 23400 | 23350 | 18 |
| 336 | 20240305 | 134100 | 1223324550 | 23350 | 23350 | 23350 | 23350 | 113 |
| 337 | 20240305 | 134000 | 1220686000 | 23350 | 23400 | 23400 | 23350 | 91 |
| 338 | 20240305 | 133900 | 1218560700 | 23350 | 23400 | 23400 | 23350 | 107 |
| 339 | 20240305 | 133800 | 1216061750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 340 | 20240305 | 133700 | 1216061750 | 23450 | 23400 | 23450 | 23400 | 148 |
| 341 | 20240305 | 133600 | 1212598500 | 23400 | 23350 | 23400 | 23350 | 17 |
| 342 | 20240305 | 133500 | 1212201100 | 23350 | 23350 | 23350 | 23350 | 96 |
| 343 | 20240305 | 133400 | 1209959500 | 23400 | 23400 | 23400 | 23400 | 355 |
| 344 | 20240305 | 133300 | 1201652500 | 23400 | 23450 | 23450 | 23400 | 107 |
| 345 | 20240305 | 133200 | 1199148650 | 23450 | 23450 | 23450 | 23450 | 1 |
| 346 | 20240305 | 133100 | 1199125200 | 23400 | 23400 | 23400 | 23400 | 96 |
| 347 | 20240305 | 133000 | 1196878800 | 23450 | 23450 | 23450 | 23450 | 9 |
| 348 | 20240305 | 132900 | 1196667750 | 23400 | 23400 | 23450 | 23400 | 336 |
| 349 | 20240305 | 132800 | 1188793850 | 23450 | 23450 | 23450 | 23450 | 2 |
| 350 | 20240305 | 132700 | 1188746950 | 23450 | 23450 | 23450 | 23450 | 213 |
| 351 | 20240305 | 132600 | 1183752100 | 23450 | 23400 | 23450 | 23400 | 187 |
| 352 | 20240305 | 132500 | 1179371800 | 23400 | 23400 | 23400 | 23400 | 10 |
| 353 | 20240305 | 132400 | 1179137800 | 23450 | 23450 | 23450 | 23450 | 106 |
| 354 | 20240305 | 132300 | 1176652100 | 23450 | 23450 | 23450 | 23450 | 9 |
| 355 | 20240305 | 132200 | 1176441050 | 23500 | 23400 | 23500 | 23400 | 130 |
| 356 | 20240305 | 132100 | 1173395750 | 23500 | 23500 | 23500 | 23450 | 188 |
| 357 | 20240305 | 132000 | 1168978200 | 23500 | 23450 | 23500 | 23400 | 107 |
| 358 | 20240305 | 131900 | 1166469500 | 23500 | 23500 | 23500 | 23500 | 1 |
| 359 | 20240305 | 131800 | 1166446000 | 23450 | 23500 | 23500 | 23450 | 170 |
| 360 | 20240305 | 131700 | 1162456500 | 23500 | 23500 | 23500 | 23450 | 13 |
| 361 | 20240305 | 131600 | 1162151500 | 23450 | 23500 | 23500 | 23450 | 101 |
| 362 | 20240305 | 131500 | 1159782800 | 23500 | 23500 | 23500 | 23500 | 7 |
| 363 | 20240305 | 131400 | 1159618300 | 23500 | 23450 | 23500 | 23450 | 99 |
| 364 | 20240305 | 131300 | 1157296650 | 23500 | 23500 | 23500 | 23500 | 10 |
| 365 | 20240305 | 131200 | 1157061650 | 23500 | 23500 | 23500 | 23500 | 96 |
| 366 | 20240305 | 131100 | 1154805650 | 23550 | 23500 | 23550 | 23500 | 140 |
| 367 | 20240305 | 131000 | 1151515600 | 23500 | 23450 | 23500 | 23450 | 175 |
| 368 | 20240305 | 130900 | 1147408500 | 23500 | 23500 | 23500 | 23500 | 10 |
| 369 | 20240305 | 130800 | 1147173500 | 23500 | 23500 | 23500 | 23450 | 209 |
| 370 | 20240305 | 130700 | 1142267250 | 23450 | 23450 | 23450 | 23450 | 106 |
| 371 | 20240305 | 130600 | 1139781550 | 23450 | 23500 | 23550 | 23450 | 352 |
| 372 | 20240305 | 130500 | 1131509550 | 23450 | 23450 | 23450 | 23450 | 106 |
| 373 | 20240305 | 130400 | 1129023850 | 23450 | 23450 | 23450 | 23450 | 9 |
| 374 | 20240305 | 130300 | 1128812800 | 23400 | 23450 | 23450 | 23400 | 114 |
| 375 | 20240305 | 130200 | 1126145100 | 23450 | 23450 | 23450 | 23450 | 12 |
| 376 | 20240305 | 130100 | 1125863700 | 23450 | 23450 | 23500 | 23450 | 116 |
| 377 | 20240305 | 130000 | 1123143450 | 23450 | 23450 | 23500 | 23450 | 11 |
| 378 | 20240305 | 125900 | 1122885450 | 23500 | 23500 | 23500 | 23450 | 595 |
| 379 | 20240305 | 125800 | 1108907800 | 23550 | 23450 | 23600 | 23450 | 650 |
| 380 | 20240305 | 125700 | 1093628100 | 23450 | 23400 | 23450 | 23350 | 9489 |
| 381 | 20240305 | 125600 | 871125600 | 23400 | 23400 | 23450 | 23400 | 126 |
| 382 | 20240305 | 125500 | 868171750 | 23350 | 23350 | 23350 | 23350 | 97 |
| 383 | 20240305 | 125400 | 865906800 | 23400 | 23400 | 23400 | 23400 | 16 |
| 384 | 20240305 | 125300 | 865532400 | 23400 | 23450 | 23450 | 23400 | 107 |
| 385 | 20240305 | 125200 | 863028100 | 23450 | 23450 | 23450 | 23450 | 0 |
| 386 | 20240305 | 125100 | 863028100 | 23450 | 23450 | 23500 | 23350 | 226 |
| 387 | 20240305 | 125000 | 857737950 | 23450 | 23400 | 23450 | 23400 | 19 |
| 388 | 20240305 | 124900 | 857292850 | 23350 | 23450 | 23450 | 23350 | 111 |
| 389 | 20240305 | 124800 | 854699600 | 23450 | 23400 | 23450 | 23350 | 125 |
| 390 | 20240305 | 124700 | 851774150 | 23400 | 23400 | 23400 | 23400 | 15 |
| 391 | 20240305 | 124600 | 851423150 | 23400 | 23400 | 23400 | 23400 | 97 |
| 392 | 20240305 | 124500 | 849153350 | 23500 | 23400 | 23500 | 23400 | 312 |
| 393 | 20240305 | 124400 | 841837450 | 23400 | 23450 | 23450 | 23400 | 229 |
| 394 | 20240305 | 124300 | 836472300 | 23450 | 23500 | 23500 | 23450 | 328 |
| 395 | 20240305 | 124200 | 828780650 | 23450 | 23500 | 23500 | 23450 | 479 |
| 396 | 20240305 | 124100 | 817543550 | 23500 | 23550 | 23550 | 23400 | 491 |
| 397 | 20240305 | 124000 | 806000150 | 23550 | 23350 | 23550 | 23350 | 1272 |
| 398 | 20240305 | 123900 | 776148800 | 23350 | 23350 | 23350 | 23350 | 9 |
| 399 | 20240305 | 123800 | 775938650 | 23350 | 23350 | 23350 | 23350 | 106 |
| 400 | 20240305 | 123700 | 773463550 | 23400 | 23400 | 23400 | 23400 | 1 |
| 401 | 20240305 | 123600 | 773440150 | 23350 | 23350 | 23350 | 23350 | 106 |
| 402 | 20240305 | 123500 | 770965050 | 23400 | 23450 | 23450 | 23400 | 9 |
| 403 | 20240305 | 123400 | 770754400 | 23350 | 23350 | 23450 | 23350 | 366 |
| 404 | 20240305 | 123300 | 762195250 | 23400 | 23350 | 23400 | 23350 | 401 |
| 405 | 20240305 | 123200 | 752826900 | 23350 | 23350 | 23350 | 23250 | 160 |
| 406 | 20240305 | 123100 | 749100500 | 23350 | 23350 | 23350 | 23350 | 353 |
| 407 | 20240305 | 123000 | 740857950 | 23200 | 23350 | 23350 | 23200 | 187 |
| 408 | 20240305 | 122900 | 736506050 | 23300 | 23350 | 23350 | 23300 | 107 |
| 409 | 20240305 | 122800 | 734012900 | 23350 | 23250 | 23350 | 23250 | 99 |
| 410 | 20240305 | 122700 | 731706650 | 23200 | 23200 | 23200 | 23200 | 97 |
| 411 | 20240305 | 122600 | 729456250 | 23200 | 23200 | 23200 | 23200 | 10 |
| 412 | 20240305 | 122500 | 729224250 | 23200 | 23250 | 23250 | 23200 | 110 |
| 413 | 20240305 | 122400 | 726672200 | 23250 | 23250 | 23250 | 23250 | 1 |
| 414 | 20240305 | 122300 | 726648950 | 23200 | 23250 | 23250 | 23200 | 109 |
| 415 | 20240305 | 122200 | 724120000 | 23200 | 23200 | 23200 | 23200 | 11 |
| 416 | 20240305 | 122100 | 723864800 | 23200 | 23200 | 23200 | 23200 | 96 |
| 417 | 20240305 | 122000 | 721637600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 418 | 20240305 | 121900 | 721637600 | 23300 | 23200 | 23300 | 23150 | 109 |
| 419 | 20240305 | 121800 | 719108750 | 23200 | 23200 | 23200 | 23200 | 74 |
| 420 | 20240305 | 121700 | 717391950 | 23200 | 23200 | 23200 | 23200 | 96 |
| 421 | 20240305 | 121600 | 715164750 | 23200 | 23200 | 23200 | 23200 | 35 |
| 422 | 20240305 | 121500 | 714352750 | 23250 | 23200 | 23250 | 23200 | 114 |
| 423 | 20240305 | 121400 | 711707500 | 23250 | 23250 | 23250 | 23250 | 3 |
| 424 | 20240305 | 121300 | 711637750 | 23200 | 23250 | 23300 | 23200 | 114 |
| 425 | 20240305 | 121200 | 708992000 | 23200 | 23200 | 23200 | 23200 | 97 |
| 426 | 20240305 | 121100 | 706741600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 427 | 20240305 | 121000 | 706741600 | 23200 | 23200 | 23200 | 23200 | 96 |
| 428 | 20240305 | 120900 | 704514400 | 23300 | 23250 | 23300 | 23200 | 769 |
| 429 | 20240305 | 120800 | 686621900 | 23200 | 23200 | 23200 | 23200 | 107 |
| 430 | 20240305 | 120700 | 684139500 | 23200 | 23200 | 23200 | 23200 | 0 |
| 431 | 20240305 | 120600 | 684139500 | 23200 | 23200 | 23200 | 23200 | 106 |
| 432 | 20240305 | 120500 | 681680300 | 23250 | 23200 | 23250 | 23200 | 20 |
| 433 | 20240305 | 120400 | 681215800 | 23200 | 23250 | 23250 | 23200 | 201 |
| 434 | 20240305 | 120300 | 676547550 | 23200 | 23200 | 23200 | 23200 | 9 |
| 435 | 20240305 | 120200 | 676338750 | 23200 | 23200 | 23200 | 23200 | 106 |
| 436 | 20240305 | 120100 | 673879550 | 23250 | 23250 | 23250 | 23250 | 1 |
| 437 | 20240305 | 120000 | 673856300 | 23200 | 23200 | 23200 | 23200 | 246 |
| 438 | 20240305 | 115900 | 668149100 | 23150 | 23150 | 23150 | 23150 | 15 |
| 439 | 20240305 | 115800 | 667801850 | 23200 | 23150 | 23200 | 23150 | 98 |
| 440 | 20240305 | 115700 | 665533100 | 23150 | 23150 | 23150 | 23150 | 10 |
| 441 | 20240305 | 115600 | 665301600 | 23150 | 23200 | 23200 | 23150 | 106 |
| 442 | 20240305 | 115500 | 662847650 | 23200 | 23150 | 23200 | 23150 | 2 |
| 443 | 20240305 | 115400 | 662801300 | 23150 | 23200 | 23200 | 23150 | 126 |
| 444 | 20240305 | 115300 | 659882950 | 23200 | 23200 | 23200 | 23200 | 138 |
| 445 | 20240305 | 115200 | 656681350 | 23200 | 23200 | 23200 | 23200 | 39 |
| 446 | 20240305 | 115100 | 655776550 | 23200 | 23200 | 23200 | 23200 | 97 |
| 447 | 20240305 | 115000 | 653526150 | 23200 | 23200 | 23200 | 23200 | 40 |
| 448 | 20240305 | 114900 | 652598150 | 23200 | 23150 | 23200 | 23150 | 109 |
| 449 | 20240305 | 114800 | 650074150 | 23250 | 23250 | 23250 | 23250 | 2 |
| 450 | 20240305 | 114700 | 650027650 | 23200 | 23150 | 23200 | 23150 | 106 |
| 451 | 20240305 | 114600 | 647573300 | 23200 | 23150 | 23200 | 23150 | 119 |
| 452 | 20240305 | 114500 | 644813000 | 23150 | 23200 | 23200 | 23150 | 97 |
| 453 | 20240305 | 114400 | 642567400 | 23200 | 23200 | 23200 | 23200 | 7 |
| 454 | 20240305 | 114300 | 642405000 | 23200 | 23200 | 23200 | 23200 | 111 |
| 455 | 20240305 | 114200 | 639829800 | 23150 | 23150 | 23150 | 23150 | 9 |
| 456 | 20240305 | 114100 | 639621450 | 23150 | 23150 | 23150 | 23150 | 96 |
| 457 | 20240305 | 114000 | 637399050 | 23150 | 23200 | 23200 | 23150 | 15 |
| 458 | 20240305 | 113900 | 637051500 | 23150 | 23150 | 23150 | 23150 | 107 |
| 459 | 20240305 | 113800 | 634574450 | 23200 | 23200 | 23200 | 23200 | 11 |
| 460 | 20240305 | 113700 | 634319250 | 23150 | 23150 | 23150 | 23150 | 124 |
| 461 | 20240305 | 113600 | 631448650 | 23150 | 23150 | 23150 | 23150 | 10 |
| 462 | 20240305 | 113500 | 631217150 | 23150 | 23200 | 23200 | 23150 | 98 |
| 463 | 20240305 | 113400 | 628948400 | 23150 | 23150 | 23150 | 23150 | 105 |
| 464 | 20240305 | 113300 | 626517650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 465 | 20240305 | 113200 | 626517650 | 23250 | 23200 | 23250 | 23150 | 965 |
| 466 | 20240305 | 113100 | 604173050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 467 | 20240305 | 113000 | 604173050 | 23200 | 23250 | 23250 | 23150 | 170 |
| 468 | 20240305 | 112900 | 600226250 | 23200 | 23200 | 23200 | 23200 | 25 |
| 469 | 20240305 | 112800 | 599646250 | 23200 | 23200 | 23200 | 23200 | 97 |
| 470 | 20240305 | 112700 | 597395850 | 23200 | 23250 | 23250 | 23200 | 10 |
| 471 | 20240305 | 112600 | 597163800 | 23200 | 23200 | 23250 | 23150 | 149 |
| 472 | 20240305 | 112500 | 593708200 | 23200 | 23200 | 23200 | 23200 | 100 |
| 473 | 20240305 | 112400 | 591388200 | 23200 | 23200 | 23200 | 23200 | 107 |
| 474 | 20240305 | 112300 | 588905800 | 23250 | 23200 | 23250 | 23150 | 96 |
| 475 | 20240305 | 112200 | 586677950 | 23200 | 23200 | 23200 | 23150 | 103 |
| 476 | 20240305 | 112100 | 584293150 | 23150 | 23150 | 23200 | 23150 | 13 |
| 477 | 20240305 | 112000 | 583992150 | 23200 | 23150 | 23200 | 23150 | 126 |
| 478 | 20240305 | 111900 | 581074250 | 23200 | 23200 | 23200 | 23200 | 1 |
| 479 | 20240305 | 111800 | 581051050 | 23150 | 23200 | 23200 | 23150 | 14 |
| 480 | 20240305 | 111700 | 580726700 | 23150 | 23200 | 23200 | 23150 | 11 |
| 481 | 20240305 | 111600 | 580472000 | 23150 | 23250 | 23250 | 23150 | 613 |
| 482 | 20240305 | 111500 | 566280650 | 23250 | 23200 | 23250 | 23150 | 106 |
| 483 | 20240305 | 111400 | 563825900 | 23200 | 23200 | 23200 | 23200 | 9 |
| 484 | 20240305 | 111300 | 563617100 | 23250 | 23200 | 23250 | 23150 | 106 |
| 485 | 20240305 | 111200 | 561158300 | 23200 | 23250 | 23250 | 23200 | 621 |
| 486 | 20240305 | 111100 | 546751050 | 23250 | 23200 | 23250 | 23200 | 1047 |
| 487 | 20240305 | 111000 | 522460600 | 23200 | 23200 | 23200 | 23200 | 60 |
| 488 | 20240305 | 110900 | 521068600 | 23200 | 23200 | 23200 | 23200 | 96 |
| 489 | 20240305 | 110800 | 518841400 | 23200 | 23250 | 23250 | 23200 | 59 |
| 490 | 20240305 | 110700 | 517470100 | 23200 | 23200 | 23200 | 23200 | 107 |
| 491 | 20240305 | 110600 | 514987700 | 23250 | 23250 | 23250 | 23250 | 429 |
| 492 | 20240305 | 110500 | 505013450 | 23250 | 23250 | 23250 | 23250 | 105 |
| 493 | 20240305 | 110400 | 502572200 | 23250 | 23250 | 23300 | 23250 | 16 |
| 494 | 20240305 | 110300 | 502200100 | 23250 | 23250 | 23250 | 23250 | 107 |
| 495 | 20240305 | 110200 | 499712350 | 23300 | 23250 | 23300 | 23250 | 47 |
| 496 | 20240305 | 110100 | 498617600 | 23200 | 23250 | 23250 | 23200 | 107 |
| 497 | 20240305 | 110000 | 496135100 | 23250 | 23250 | 23250 | 23250 | 1 |
| 498 | 20240305 | 105900 | 496111850 | 23250 | 23200 | 23250 | 23200 | 100 |
| 499 | 20240305 | 105800 | 493791700 | 23200 | 23200 | 23200 | 23200 | 9 |
| 500 | 20240305 | 105700 | 493582900 | 23200 | 23200 | 23200 | 23200 | 105 |
| 501 | 20240305 | 105600 | 491146900 | 23250 | 23250 | 23250 | 23250 | 151 |
| 502 | 20240305 | 105500 | 487636150 | 23200 | 23200 | 23200 | 23200 | 59 |
| 503 | 20240305 | 105400 | 486267350 | 23200 | 23200 | 23200 | 23200 | 1205 |
| 504 | 20240305 | 105300 | 458311350 | 23200 | 23200 | 23200 | 23200 | 100 |
| 505 | 20240305 | 105200 | 455991350 | 23200 | 23250 | 23250 | 23200 | 77 |
| 506 | 20240305 | 105100 | 454201600 | 23250 | 23250 | 23250 | 23250 | 27 |
| 507 | 20240305 | 105000 | 453573850 | 23250 | 23250 | 23300 | 23250 | 110 |
| 508 | 20240305 | 104900 | 451016100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 509 | 20240305 | 104800 | 451016100 | 23250 | 23250 | 23250 | 23250 | 107 |
| 510 | 20240305 | 104700 | 448528350 | 23250 | 23300 | 23300 | 23250 | 10 |
| 511 | 20240305 | 104600 | 448295800 | 23250 | 23250 | 23250 | 23250 | 96 |
| 512 | 20240305 | 104500 | 446063800 | 23250 | 23300 | 23300 | 23250 | 11 |
| 513 | 20240305 | 104400 | 445808000 | 23300 | 23300 | 23300 | 23200 | 340 |
| 514 | 20240305 | 104300 | 437910300 | 23200 | 23300 | 23300 | 23200 | 1001 |
| 515 | 20240305 | 104200 | 414678350 | 23250 | 23250 | 23250 | 23250 | 210 |
| 516 | 20240305 | 104100 | 409795850 | 23250 | 23250 | 23250 | 23250 | 10 |
| 517 | 20240305 | 104000 | 409563350 | 23250 | 23250 | 23250 | 23250 | 97 |
| 518 | 20240305 | 103900 | 407308100 | 23250 | 23250 | 23250 | 23250 | 105 |
| 519 | 20240305 | 103800 | 404866850 | 23250 | 23300 | 23300 | 23250 | 13 |
| 520 | 20240305 | 103700 | 404564450 | 23200 | 23200 | 23250 | 23200 | 177 |
| 521 | 20240305 | 103600 | 400454500 | 23250 | 23250 | 23250 | 23250 | 629 |
| 522 | 20240305 | 103500 | 385830250 | 23250 | 23300 | 23300 | 23250 | 10 |
| 523 | 20240305 | 103400 | 385597700 | 23300 | 23300 | 23300 | 23300 | 133 |
| 524 | 20240305 | 103300 | 382498800 | 23250 | 23250 | 23250 | 23250 | 97 |
| 525 | 20240305 | 103200 | 380243550 | 23250 | 23250 | 23250 | 23250 | 9 |
| 526 | 20240305 | 103100 | 380034300 | 23250 | 23250 | 23250 | 23250 | 107 |
| 527 | 20240305 | 103000 | 377546550 | 23300 | 23300 | 23300 | 23300 | 1 |
| 528 | 20240305 | 102900 | 377523250 | 23250 | 23300 | 23300 | 23250 | 1167 |
| 529 | 20240305 | 102800 | 350387400 | 23300 | 23300 | 23300 | 23300 | 17 |
| 530 | 20240305 | 102700 | 349991300 | 23250 | 23300 | 23300 | 23250 | 611 |
| 531 | 20240305 | 102600 | 335759850 | 23300 | 23300 | 23300 | 23300 | 25 |
| 532 | 20240305 | 102500 | 335177350 | 23300 | 23250 | 23300 | 23250 | 166 |
| 533 | 20240305 | 102400 | 331314600 | 23250 | 23300 | 23300 | 23250 | 1483 |
| 534 | 20240305 | 102300 | 296824450 | 23300 | 23300 | 23300 | 23300 | 186 |
| 535 | 20240305 | 102200 | 292490650 | 23300 | 23300 | 23300 | 23300 | 434 |
| 536 | 20240305 | 102100 | 282378450 | 23300 | 23300 | 23300 | 23300 | 277 |
| 537 | 20240305 | 102000 | 275924350 | 23300 | 23300 | 23300 | 23300 | 127 |
| 538 | 20240305 | 101900 | 272965250 | 23300 | 23350 | 23350 | 23300 | 11 |
| 539 | 20240305 | 101800 | 272708900 | 23350 | 23300 | 23350 | 23300 | 106 |
| 540 | 20240305 | 101700 | 270239050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 541 | 20240305 | 101600 | 270239050 | 23350 | 23300 | 23350 | 23300 | 186 |
| 542 | 20240305 | 101500 | 265904800 | 23300 | 23350 | 23350 | 23300 | 89 |
| 543 | 20240305 | 101400 | 263828500 | 23400 | 23350 | 23400 | 23350 | 196 |
| 544 | 20240305 | 101300 | 259246900 | 23350 | 23350 | 23350 | 23350 | 9 |
| 545 | 20240305 | 101200 | 259036750 | 23300 | 23350 | 23350 | 23300 | 191 |
| 546 | 20240305 | 101100 | 254577400 | 23350 | 23350 | 23350 | 23350 | 1 |
| 547 | 20240305 | 101000 | 254554050 | 23350 | 23350 | 23350 | 23350 | 83 |
| 548 | 20240305 | 100900 | 252616000 | 23350 | 23300 | 23350 | 23300 | 21 |
| 549 | 20240305 | 100800 | 252126650 | 23300 | 23300 | 23350 | 23300 | 192 |
| 550 | 20240305 | 100700 | 247652800 | 23300 | 23300 | 23300 | 23300 | 2880 |
| 551 | 20240305 | 100600 | 180548800 | 23300 | 23350 | 23350 | 23300 | 170 |
| 552 | 20240305 | 100500 | 176584100 | 23350 | 23350 | 23350 | 23350 | 56 |
| 553 | 20240305 | 100400 | 175276500 | 23300 | 23400 | 23400 | 23300 | 121 |
| 554 | 20240305 | 100300 | 172455900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 555 | 20240305 | 100200 | 172455900 | 23350 | 23400 | 23400 | 23350 | 457 |
| 556 | 20240305 | 100100 | 161782400 | 23350 | 23350 | 23350 | 23350 | 97 |
| 557 | 20240305 | 100000 | 159517450 | 23400 | 23400 | 23400 | 23400 | 2 |
| 558 | 20240305 | 095900 | 159470650 | 23400 | 23350 | 23400 | 23350 | 137 |
| 559 | 20240305 | 095800 | 156269650 | 23350 | 23350 | 23350 | 23350 | 1 |
| 560 | 20240305 | 095700 | 156246300 | 23400 | 23400 | 23400 | 23400 | 58 |
| 561 | 20240305 | 095600 | 154889100 | 23400 | 23400 | 23400 | 23400 | 20 |
| 562 | 20240305 | 095500 | 154421100 | 23350 | 23350 | 23450 | 23350 | 140 |
| 563 | 20240305 | 095400 | 151148100 | 23450 | 23450 | 23450 | 23450 | 10 |
| 564 | 20240305 | 095300 | 150913600 | 23350 | 23350 | 23350 | 23350 | 97 |
| 565 | 20240305 | 095200 | 148648650 | 23450 | 23450 | 23450 | 23450 | 1 |
| 566 | 20240305 | 095100 | 148625200 | 23350 | 23400 | 23400 | 23350 | 526 |
| 567 | 20240305 | 095000 | 136343050 | 23450 | 23400 | 23450 | 23350 | 614 |
| 568 | 20240305 | 094900 | 121999150 | 23400 | 23400 | 23400 | 23400 | 197 |
| 569 | 20240305 | 094800 | 117389350 | 23400 | 23400 | 23400 | 23400 | 0 |
| 570 | 20240305 | 094700 | 117389350 | 23400 | 23400 | 23450 | 23400 | 99 |
| 571 | 20240305 | 094600 | 115072700 | 23400 | 23400 | 23400 | 23400 | 0 |
| 572 | 20240305 | 094500 | 115072700 | 23400 | 23400 | 23400 | 23400 | 696 |
| 573 | 20240305 | 094400 | 98786300 | 23400 | 23450 | 23450 | 23400 | 172 |
| 574 | 20240305 | 094300 | 94761350 | 23400 | 23400 | 23400 | 23400 | 97 |
| 575 | 20240305 | 094200 | 92491550 | 23450 | 23400 | 23450 | 23400 | 127 |
| 576 | 20240305 | 094100 | 89519700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 577 | 20240305 | 094000 | 89519700 | 23450 | 23450 | 23450 | 23450 | 73 |
| 578 | 20240305 | 093900 | 87807850 | 23500 | 23500 | 23500 | 23500 | 2 |
| 579 | 20240305 | 093800 | 87760850 | 23500 | 23450 | 23500 | 23450 | 97 |
| 580 | 20240305 | 093700 | 85486150 | 23500 | 23450 | 23500 | 23450 | 23 |
| 581 | 20240305 | 093600 | 84946750 | 23450 | 23450 | 23450 | 23450 | 97 |
| 582 | 20240305 | 093500 | 82672100 | 23500 | 23450 | 23500 | 23450 | 94 |
| 583 | 20240305 | 093400 | 80467300 | 23450 | 23450 | 23450 | 23450 | 96 |
| 584 | 20240305 | 093300 | 78216100 | 23500 | 23450 | 23500 | 23450 | 3 |
| 585 | 20240305 | 093200 | 78145650 | 23500 | 23400 | 23500 | 23400 | 98 |
| 586 | 20240305 | 093100 | 75852350 | 23400 | 23400 | 23400 | 23400 | 0 |
| 587 | 20240305 | 093000 | 75852350 | 23400 | 23400 | 23400 | 23400 | 131 |
| 588 | 20240305 | 092900 | 72786950 | 23450 | 23450 | 23450 | 23450 | 101 |
| 589 | 20240305 | 092800 | 70418500 | 23400 | 23400 | 23400 | 23400 | 97 |
| 590 | 20240305 | 092700 | 68148700 | 23400 | 23400 | 23400 | 23400 | 0 |
| 591 | 20240305 | 092600 | 68148700 | 23400 | 23400 | 23400 | 23400 | 96 |
| 592 | 20240305 | 092500 | 65902300 | 23450 | 23400 | 23450 | 23400 | 117 |
| 593 | 20240305 | 092400 | 63163500 | 23450 | 23450 | 23450 | 23450 | 0 |
| 594 | 20240305 | 092300 | 63163500 | 23450 | 23450 | 23450 | 23450 | 15 |
| 595 | 20240305 | 092200 | 62811750 | 23450 | 23450 | 23450 | 23450 | 474 |
| 596 | 20240305 | 092100 | 51696450 | 23450 | 23450 | 23450 | 23450 | 177 |
| 597 | 20240305 | 092000 | 47545800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 598 | 20240305 | 091900 | 47545800 | 23450 | 23450 | 23450 | 23450 | 96 |
| 599 | 20240305 | 091800 | 45294600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 600 | 20240305 | 091700 | 45294600 | 23450 | 23450 | 23450 | 23450 | 177 |
| 601 | 20240305 | 091600 | 41143950 | 23450 | 23500 | 23500 | 23450 | 9 |
| 602 | 20240305 | 091500 | 40932850 | 23450 | 23450 | 23450 | 23450 | 181 |
| 603 | 20240305 | 091400 | 36688400 | 23450 | 23450 | 23450 | 23450 | 80 |
| 604 | 20240305 | 091300 | 34812400 | 23450 | 23400 | 23450 | 23400 | 119 |
| 605 | 20240305 | 091200 | 32026700 | 23400 | 23400 | 23400 | 23400 | 10 |
| 606 | 20240305 | 091100 | 31792700 | 23450 | 23400 | 23450 | 23400 | 130 |
| 607 | 20240305 | 091000 | 28749000 | 23400 | 23400 | 23400 | 23400 | 60 |
| 608 | 20240305 | 090900 | 27345000 | 23450 | 23500 | 23500 | 23450 | 105 |
| 609 | 20240305 | 090800 | 24877750 | 23450 | 23450 | 23450 | 23450 | 18 |
| 610 | 20240305 | 090700 | 24455650 | 23400 | 23450 | 23500 | 23400 | 108 |
| 611 | 20240305 | 090600 | 21927750 | 23400 | 23400 | 23400 | 23400 | 97 |
| 612 | 20240305 | 090500 | 19657950 | 23450 | 23450 | 23450 | 23450 | 102 |
| 613 | 20240305 | 090400 | 17266050 | 23450 | 23400 | 23450 | 23400 | 196 |
| 614 | 20240305 | 090300 | 12674650 | 23400 | 23400 | 23400 | 23400 | 43 |
| 615 | 20240305 | 090200 | 11668450 | 23400 | 23400 | 23400 | 23400 | 214 |
| 616 | 20240305 | 090100 | 6660850 | 23500 | 23450 | 23500 | 23450 | 119 |
| 617 | 20240305 | 090000 | 3869350 | 23450 | 23450 | 23500 | 23450 | 165 |