34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 192900 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 19706 |
| 3 | 20240311 | 192800 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 4 | 20240311 | 192700 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 5 | 20240311 | 192600 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 6 | 20240311 | 192500 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 7 | 20240311 | 192400 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 8 | 20240311 | 192300 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 9 | 20240311 | 192200 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 10 | 20240311 | 192100 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 11 | 20240311 | 192000 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 12 | 20240311 | 191900 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 13 | 20240311 | 191800 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 14 | 20240311 | 191700 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 15 | 20240311 | 191600 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 16 | 20240311 | 191500 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 17 | 20240311 | 191400 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 18 | 20240311 | 191300 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 19 | 20240311 | 191200 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 20 | 20240311 | 191100 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 21 | 20240311 | 191000 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 22 | 20240311 | 190900 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 23 | 20240311 | 190800 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 24 | 20240311 | 190700 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 25 | 20240311 | 190600 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 26 | 20240311 | 190500 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 27 | 20240311 | 190400 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 28 | 20240311 | 190300 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 29 | 20240311 | 190200 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 30 | 20240311 | 190100 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 31 | 20240311 | 190000 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 32 | 20240311 | 185900 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 19706 |
| 33 | 20240311 | 185800 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 34 | 20240311 | 185700 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 35 | 20240311 | 185600 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 36 | 20240311 | 185500 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 37 | 20240311 | 185400 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 38 | 20240311 | 185300 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 39 | 20240311 | 185200 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 40 | 20240311 | 185100 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 41 | 20240311 | 185000 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 42 | 20240311 | 184900 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 43 | 20240311 | 184800 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 44 | 20240311 | 184700 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 45 | 20240311 | 184600 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 46 | 20240311 | 184500 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 47 | 20240311 | 184400 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 48 | 20240311 | 184300 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 49 | 20240311 | 184200 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 50 | 20240311 | 184100 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 51 | 20240311 | 184000 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 52 | 20240311 | 183900 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 53 | 20240311 | 183800 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 54 | 20240311 | 183700 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 55 | 20240311 | 183600 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 56 | 20240311 | 183500 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 57 | 20240311 | 183400 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 58 | 20240311 | 183300 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 59 | 20240311 | 183200 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 60 | 20240311 | 183100 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 61 | 20240311 | 183000 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 62 | 20240311 | 182900 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 19706 |
| 63 | 20240311 | 182800 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 64 | 20240311 | 182700 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 65 | 20240311 | 182600 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 66 | 20240311 | 182500 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 67 | 20240311 | 182400 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 68 | 20240311 | 182300 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 69 | 20240311 | 182200 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 70 | 20240311 | 182100 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 71 | 20240311 | 182000 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 72 | 20240311 | 181900 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 73 | 20240311 | 181800 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 74 | 20240311 | 181700 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 75 | 20240311 | 181600 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 76 | 20240311 | 181500 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 77 | 20240311 | 181400 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 78 | 20240311 | 181300 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 79 | 20240311 | 181200 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 80 | 20240311 | 181100 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 81 | 20240311 | 181000 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 82 | 20240311 | 180900 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 83 | 20240311 | 180800 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 84 | 20240311 | 180700 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 85 | 20240311 | 180600 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 86 | 20240311 | 180500 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 87 | 20240311 | 180400 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 88 | 20240311 | 180300 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 89 | 20240311 | 180200 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 90 | 20240311 | 180100 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 91 | 20240311 | 180000 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 92 | 20240311 | 175900 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 19706 |
| 93 | 20240311 | 175800 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 94 | 20240311 | 175700 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 95 | 20240311 | 175600 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 96 | 20240311 | 175500 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 97 | 20240311 | 175400 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 98 | 20240311 | 175300 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 99 | 20240311 | 175200 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 100 | 20240311 | 175100 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 101 | 20240311 | 175000 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 102 | 20240311 | 174900 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 103 | 20240311 | 174800 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 104 | 20240311 | 174700 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 105 | 20240311 | 174600 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 106 | 20240311 | 174500 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 107 | 20240311 | 174400 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 108 | 20240311 | 174300 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 109 | 20240311 | 174200 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 110 | 20240311 | 174100 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 111 | 20240311 | 174000 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 112 | 20240311 | 173900 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 113 | 20240311 | 173800 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 114 | 20240311 | 173700 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 115 | 20240311 | 173600 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 116 | 20240311 | 173500 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 117 | 20240311 | 173400 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 118 | 20240311 | 173300 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 119 | 20240311 | 173200 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 120 | 20240311 | 173100 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 121 | 20240311 | 173000 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 122 | 20240311 | 172900 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 19706 |
| 123 | 20240311 | 172800 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 124 | 20240311 | 172700 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 125 | 20240311 | 172600 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 126 | 20240311 | 172500 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 127 | 20240311 | 172400 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 128 | 20240311 | 172300 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 129 | 20240311 | 172200 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 130 | 20240311 | 172100 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 131 | 20240311 | 172000 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 132 | 20240311 | 171900 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 133 | 20240311 | 171800 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 134 | 20240311 | 171700 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 135 | 20240311 | 171600 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 136 | 20240311 | 171500 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 137 | 20240311 | 171400 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 138 | 20240311 | 171300 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 139 | 20240311 | 171200 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 140 | 20240311 | 171100 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 141 | 20240311 | 171000 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 142 | 20240311 | 170900 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 143 | 20240311 | 170800 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 144 | 20240311 | 170700 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 145 | 20240311 | 170600 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 146 | 20240311 | 170500 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 147 | 20240311 | 170400 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 148 | 20240311 | 170300 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 149 | 20240311 | 170200 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 150 | 20240311 | 170100 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 151 | 20240311 | 170000 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 152 | 20240311 | 165900 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 19706 |
| 153 | 20240311 | 165800 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 154 | 20240311 | 165700 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 155 | 20240311 | 165600 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 156 | 20240311 | 165500 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 157 | 20240311 | 165400 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 158 | 20240311 | 165300 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 159 | 20240311 | 165200 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 160 | 20240311 | 165100 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 161 | 20240311 | 165000 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 162 | 20240311 | 164900 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 163 | 20240311 | 164800 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 164 | 20240311 | 164700 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 165 | 20240311 | 164600 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 166 | 20240311 | 164500 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 167 | 20240311 | 164400 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 168 | 20240311 | 164300 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 169 | 20240311 | 164200 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 170 | 20240311 | 164100 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 171 | 20240311 | 164000 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 172 | 20240311 | 163900 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 173 | 20240311 | 163800 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 174 | 20240311 | 163700 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 175 | 20240311 | 163600 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 176 | 20240311 | 163500 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 177 | 20240311 | 163400 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 178 | 20240311 | 163300 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 179 | 20240311 | 163200 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 180 | 20240311 | 163100 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 181 | 20240311 | 163000 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 182 | 20240311 | 162900 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 19706 |
| 183 | 20240311 | 162800 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 184 | 20240311 | 162700 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 185 | 20240311 | 162600 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 186 | 20240311 | 162500 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 187 | 20240311 | 162400 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 188 | 20240311 | 162300 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 189 | 20240311 | 162200 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 190 | 20240311 | 162100 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 191 | 20240311 | 162000 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 192 | 20240311 | 161900 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 193 | 20240311 | 161800 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 194 | 20240311 | 161700 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 195 | 20240311 | 161600 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 196 | 20240311 | 161500 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 197 | 20240311 | 161400 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 198 | 20240311 | 161300 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 199 | 20240311 | 161200 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 200 | 20240311 | 161100 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 201 | 20240311 | 161000 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 202 | 20240311 | 160900 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 203 | 20240311 | 160800 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 204 | 20240311 | 160700 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 205 | 20240311 | 160600 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 206 | 20240311 | 160500 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 207 | 20240311 | 160400 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 208 | 20240311 | 160300 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 209 | 20240311 | 160200 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 210 | 20240311 | 160100 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 211 | 20240311 | 160000 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 212 | 20240311 | 155900 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 19706 |
| 213 | 20240311 | 155800 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 214 | 20240311 | 155700 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 215 | 20240311 | 155600 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 216 | 20240311 | 155500 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 217 | 20240311 | 155400 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 218 | 20240311 | 155300 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 219 | 20240311 | 155200 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 220 | 20240311 | 155100 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 221 | 20240311 | 155000 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 222 | 20240311 | 154900 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 223 | 20240311 | 154800 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 224 | 20240311 | 154700 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 225 | 20240311 | 154600 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 226 | 20240311 | 154500 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 227 | 20240311 | 154400 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 228 | 20240311 | 154300 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 229 | 20240311 | 154200 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 230 | 20240311 | 154100 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 231 | 20240311 | 154000 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 232 | 20240311 | 153900 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 233 | 20240311 | 153800 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 234 | 20240311 | 153700 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 235 | 20240311 | 153600 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 236 | 20240311 | 153500 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 237 | 20240311 | 153400 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 238 | 20240311 | 153300 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 239 | 20240311 | 153200 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 240 | 20240311 | 153100 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 241 | 20240311 | 153000 | 19298409650 | 32050 | 32050 | 32050 | 32050 | 19706 |
| 242 | 20240311 | 152900 | 18666832350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 243 | 20240311 | 152800 | 18666832350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 244 | 20240311 | 152700 | 18666832350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 245 | 20240311 | 152600 | 18666832350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 246 | 20240311 | 152500 | 18666832350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 247 | 20240311 | 152400 | 18666832350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 248 | 20240311 | 152300 | 18666832350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 249 | 20240311 | 152200 | 18666832350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 250 | 20240311 | 152100 | 18666832350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 251 | 20240311 | 152000 | 18666832350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 252 | 20240311 | 151900 | 18666832350 | 32000 | 31900 | 32100 | 31900 | 33826 |
| 253 | 20240311 | 151800 | 17584452900 | 31900 | 31850 | 31950 | 31800 | 12616 |
| 254 | 20240311 | 151700 | 17182134300 | 31850 | 31850 | 31850 | 31800 | 1588 |
| 255 | 20240311 | 151600 | 17131557600 | 31850 | 31900 | 31900 | 31800 | 3361 |
| 256 | 20240311 | 151500 | 17024469750 | 31900 | 31850 | 31900 | 31850 | 8179 |
| 257 | 20240311 | 151400 | 16763601500 | 31850 | 31850 | 31850 | 31800 | 1504 |
| 258 | 20240311 | 151300 | 16715717950 | 31850 | 31900 | 31900 | 31850 | 2704 |
| 259 | 20240311 | 151200 | 16629575900 | 31900 | 31850 | 31900 | 31800 | 2347 |
| 260 | 20240311 | 151100 | 16554834000 | 31850 | 31850 | 31900 | 31850 | 4984 |
| 261 | 20240311 | 151000 | 16396089200 | 31850 | 31750 | 31850 | 31750 | 4044 |
| 262 | 20240311 | 150900 | 16267425200 | 31750 | 31800 | 31800 | 31750 | 1679 |
| 263 | 20240311 | 150800 | 16214042350 | 31800 | 31800 | 31800 | 31750 | 1257 |
| 264 | 20240311 | 150700 | 16174087850 | 31800 | 31800 | 31800 | 31750 | 1741 |
| 265 | 20240311 | 150600 | 16118745150 | 31800 | 31800 | 31800 | 31750 | 642 |
| 266 | 20240311 | 150500 | 16098359650 | 31750 | 31750 | 31800 | 31700 | 1360 |
| 267 | 20240311 | 150400 | 16055179500 | 31750 | 31750 | 31750 | 31700 | 429 |
| 268 | 20240311 | 150300 | 16041565400 | 31750 | 31750 | 31750 | 31700 | 679 |
| 269 | 20240311 | 150200 | 16020008250 | 31750 | 31700 | 31750 | 31700 | 1646 |
| 270 | 20240311 | 150100 | 15967756850 | 31700 | 31700 | 31750 | 31700 | 280 |
| 271 | 20240311 | 150000 | 15958876150 | 31700 | 31700 | 31750 | 31700 | 631 |
| 272 | 20240311 | 145900 | 15938855200 | 31700 | 31650 | 31750 | 31650 | 1162 |
| 273 | 20240311 | 145800 | 15902027600 | 31650 | 31650 | 31700 | 31650 | 1251 |
| 274 | 20240311 | 145700 | 15862408350 | 31650 | 31700 | 31700 | 31650 | 1240 |
| 275 | 20240311 | 145600 | 15823153850 | 31700 | 31650 | 31700 | 31650 | 1849 |
| 276 | 20240311 | 145500 | 15764622150 | 31700 | 31700 | 31750 | 31650 | 4203 |
| 277 | 20240311 | 145400 | 15631386300 | 31750 | 31800 | 31800 | 31700 | 983 |
| 278 | 20240311 | 145300 | 15600180850 | 31750 | 31750 | 31800 | 31700 | 460 |
| 279 | 20240311 | 145200 | 15585575100 | 31750 | 31800 | 31800 | 31700 | 931 |
| 280 | 20240311 | 145100 | 15556015450 | 31800 | 31800 | 31800 | 31750 | 831 |
| 281 | 20240311 | 145000 | 15529622550 | 31800 | 31750 | 31800 | 31700 | 2270 |
| 282 | 20240311 | 144900 | 15457550550 | 31750 | 31750 | 31800 | 31700 | 3021 |
| 283 | 20240311 | 144800 | 15361638950 | 31800 | 31800 | 31800 | 31750 | 592 |
| 284 | 20240311 | 144700 | 15342836600 | 31800 | 31800 | 31800 | 31750 | 411 |
| 285 | 20240311 | 144600 | 15329774050 | 31800 | 31800 | 31850 | 31800 | 2338 |
| 286 | 20240311 | 144500 | 15255420600 | 31800 | 31850 | 31850 | 31800 | 893 |
| 287 | 20240311 | 144400 | 15227004850 | 31800 | 31700 | 31850 | 31700 | 8190 |
| 288 | 20240311 | 144300 | 14966633350 | 31750 | 31700 | 31750 | 31700 | 2496 |
| 289 | 20240311 | 144200 | 14887390200 | 31750 | 31700 | 31750 | 31700 | 1679 |
| 290 | 20240311 | 144100 | 14834164900 | 31700 | 31700 | 31750 | 31700 | 872 |
| 291 | 20240311 | 144000 | 14806518050 | 31750 | 31650 | 31750 | 31650 | 1721 |
| 292 | 20240311 | 143900 | 14751970300 | 31650 | 31650 | 31700 | 31650 | 448 |
| 293 | 20240311 | 143800 | 14737790750 | 31650 | 31700 | 31700 | 31650 | 3107 |
| 294 | 20240311 | 143700 | 14639440100 | 31700 | 31700 | 31700 | 31650 | 1216 |
| 295 | 20240311 | 143600 | 14600893700 | 31700 | 31750 | 31750 | 31650 | 2383 |
| 296 | 20240311 | 143500 | 14525361950 | 31750 | 31800 | 31800 | 31750 | 3394 |
| 297 | 20240311 | 143400 | 14417580250 | 31800 | 31750 | 31800 | 31750 | 2129 |
| 298 | 20240311 | 143300 | 14349904400 | 31750 | 31750 | 31800 | 31700 | 4486 |
| 299 | 20240311 | 143200 | 14207473950 | 31750 | 31700 | 31750 | 31650 | 4193 |
| 300 | 20240311 | 143100 | 14074496500 | 31700 | 31650 | 31700 | 31650 | 5298 |
| 301 | 20240311 | 143000 | 13906664150 | 31650 | 31500 | 31650 | 31450 | 5543 |
| 302 | 20240311 | 142900 | 13731799450 | 31550 | 31500 | 31550 | 31500 | 392 |
| 303 | 20240311 | 142800 | 13719451100 | 31500 | 31500 | 31550 | 31500 | 451 |
| 304 | 20240311 | 142700 | 13705244200 | 31500 | 31500 | 31500 | 31450 | 341 |
| 305 | 20240311 | 142600 | 13694502850 | 31500 | 31500 | 31500 | 31450 | 1161 |
| 306 | 20240311 | 142500 | 13657941650 | 31500 | 31550 | 31550 | 31500 | 225 |
| 307 | 20240311 | 142400 | 13650851900 | 31550 | 31450 | 31550 | 31450 | 1180 |
| 308 | 20240311 | 142300 | 13613695350 | 31500 | 31450 | 31500 | 31450 | 108 |
| 309 | 20240311 | 142200 | 13610297550 | 31450 | 31500 | 31500 | 31450 | 297 |
| 310 | 20240311 | 142100 | 13600943650 | 31500 | 31450 | 31500 | 31450 | 485 |
| 311 | 20240311 | 142000 | 13585674450 | 31450 | 31450 | 31450 | 31450 | 745 |
| 312 | 20240311 | 141900 | 13562244200 | 31450 | 31400 | 31450 | 31400 | 144 |
| 313 | 20240311 | 141800 | 13557719350 | 31400 | 31450 | 31450 | 31400 | 41 |
| 314 | 20240311 | 141700 | 13556430700 | 31450 | 31450 | 31450 | 31400 | 197 |
| 315 | 20240311 | 141600 | 13550238650 | 31400 | 31400 | 31450 | 31400 | 298 |
| 316 | 20240311 | 141500 | 13540881150 | 31400 | 31400 | 31400 | 31400 | 512 |
| 317 | 20240311 | 141400 | 13524804350 | 31400 | 31400 | 31400 | 31400 | 521 |
| 318 | 20240311 | 141300 | 13508444950 | 31400 | 31450 | 31450 | 31400 | 694 |
| 319 | 20240311 | 141200 | 13486653150 | 31450 | 31400 | 31450 | 31400 | 141 |
| 320 | 20240311 | 141100 | 13482224850 | 31450 | 31400 | 31450 | 31400 | 1029 |
| 321 | 20240311 | 141000 | 13449906500 | 31400 | 31400 | 31400 | 31350 | 246 |
| 322 | 20240311 | 140900 | 13442192700 | 31400 | 31400 | 31400 | 31350 | 959 |
| 323 | 20240311 | 140800 | 13412091650 | 31400 | 31450 | 31450 | 31400 | 1401 |
| 324 | 20240311 | 140700 | 13368098600 | 31400 | 31450 | 31450 | 31400 | 685 |
| 325 | 20240311 | 140600 | 13346589500 | 31400 | 31450 | 31500 | 31400 | 603 |
| 326 | 20240311 | 140500 | 13327625750 | 31500 | 31500 | 31500 | 31450 | 107 |
| 327 | 20240311 | 140400 | 13324256250 | 31500 | 31500 | 31500 | 31450 | 212 |
| 328 | 20240311 | 140300 | 13317586750 | 31500 | 31500 | 31500 | 31450 | 525 |
| 329 | 20240311 | 140200 | 13301063150 | 31500 | 31500 | 31500 | 31450 | 632 |
| 330 | 20240311 | 140100 | 13281173900 | 31500 | 31450 | 31500 | 31450 | 549 |
| 331 | 20240311 | 140000 | 13263899100 | 31450 | 31450 | 31500 | 31450 | 511 |
| 332 | 20240311 | 135900 | 13247826800 | 31450 | 31450 | 31500 | 31400 | 1164 |
| 333 | 20240311 | 135800 | 13211224500 | 31450 | 31400 | 31450 | 31400 | 421 |
| 334 | 20240311 | 135700 | 13198002800 | 31400 | 31500 | 31500 | 31400 | 740 |
| 335 | 20240311 | 135600 | 13174734200 | 31500 | 31500 | 31500 | 31450 | 2175 |
| 336 | 20240311 | 135500 | 13106271250 | 31500 | 31500 | 31550 | 31500 | 400 |
| 337 | 20240311 | 135400 | 13093671200 | 31500 | 31550 | 31550 | 31500 | 340 |
| 338 | 20240311 | 135300 | 13082958600 | 31550 | 31550 | 31550 | 31500 | 249 |
| 339 | 20240311 | 135200 | 13075113100 | 31550 | 31500 | 31550 | 31500 | 205 |
| 340 | 20240311 | 135100 | 13068652800 | 31500 | 31550 | 31550 | 31500 | 1245 |
| 341 | 20240311 | 135000 | 13029376800 | 31550 | 31500 | 31550 | 31450 | 1131 |
| 342 | 20240311 | 134900 | 12993750800 | 31500 | 31500 | 31550 | 31500 | 253 |
| 343 | 20240311 | 134800 | 12985781250 | 31500 | 31500 | 31550 | 31500 | 753 |
| 344 | 20240311 | 134700 | 12962056450 | 31500 | 31550 | 31600 | 31500 | 720 |
| 345 | 20240311 | 134600 | 12939343200 | 31600 | 31500 | 31600 | 31500 | 845 |
| 346 | 20240311 | 134500 | 12912688650 | 31500 | 31550 | 31550 | 31500 | 375 |
| 347 | 20240311 | 134400 | 12900861800 | 31550 | 31500 | 31550 | 31500 | 353 |
| 348 | 20240311 | 134300 | 12889736650 | 31500 | 31550 | 31550 | 31500 | 393 |
| 349 | 20240311 | 134200 | 12877344450 | 31550 | 31550 | 31550 | 31500 | 290 |
| 350 | 20240311 | 134100 | 12868199450 | 31550 | 31550 | 31550 | 31500 | 691 |
| 351 | 20240311 | 134000 | 12846402750 | 31550 | 31500 | 31550 | 31500 | 204 |
| 352 | 20240311 | 133900 | 12839973500 | 31500 | 31600 | 31600 | 31500 | 1342 |
| 353 | 20240311 | 133800 | 12797628300 | 31600 | 31550 | 31600 | 31550 | 317 |
| 354 | 20240311 | 133700 | 12787617100 | 31550 | 31450 | 31600 | 31450 | 755 |
| 355 | 20240311 | 133600 | 12763811850 | 31500 | 31400 | 31500 | 31400 | 1138 |
| 356 | 20240311 | 133500 | 12728022750 | 31400 | 31400 | 31450 | 31400 | 449 |
| 357 | 20240311 | 133400 | 12713923500 | 31400 | 31450 | 31500 | 31350 | 4339 |
| 358 | 20240311 | 133300 | 12577659000 | 31450 | 31550 | 31550 | 31450 | 2409 |
| 359 | 20240311 | 133200 | 12501782950 | 31500 | 31550 | 31600 | 31500 | 2371 |
| 360 | 20240311 | 133100 | 12426964200 | 31550 | 31550 | 31600 | 31550 | 405 |
| 361 | 20240311 | 133000 | 12414175950 | 31550 | 31600 | 31600 | 31550 | 118 |
| 362 | 20240311 | 132900 | 12410451000 | 31600 | 31550 | 31600 | 31550 | 353 |
| 363 | 20240311 | 132800 | 12399307050 | 31600 | 31600 | 31600 | 31550 | 831 |
| 364 | 20240311 | 132700 | 12373070900 | 31600 | 31600 | 31600 | 31550 | 1335 |
| 365 | 20240311 | 132600 | 12330889800 | 31600 | 31550 | 31600 | 31550 | 1427 |
| 366 | 20240311 | 132500 | 12285857150 | 31600 | 31600 | 31650 | 31550 | 1521 |
| 367 | 20240311 | 132400 | 12237802600 | 31600 | 31550 | 31600 | 31500 | 1622 |
| 368 | 20240311 | 132300 | 12186640400 | 31550 | 31600 | 31650 | 31550 | 2599 |
| 369 | 20240311 | 132200 | 12104627200 | 31550 | 31650 | 31650 | 31550 | 4467 |
| 370 | 20240311 | 132100 | 11963436000 | 31650 | 31700 | 31700 | 31600 | 2687 |
| 371 | 20240311 | 132000 | 11878392550 | 31650 | 31700 | 31700 | 31600 | 4197 |
| 372 | 20240311 | 131900 | 11745517550 | 31700 | 31850 | 31850 | 31700 | 4330 |
| 373 | 20240311 | 131800 | 11607998750 | 31800 | 31800 | 31900 | 31800 | 2901 |
| 374 | 20240311 | 131700 | 11515579800 | 31800 | 31950 | 31950 | 31800 | 8487 |
| 375 | 20240311 | 131600 | 11245034300 | 32000 | 31950 | 32000 | 31900 | 10889 |
| 376 | 20240311 | 131500 | 10896976000 | 32000 | 31900 | 32000 | 31900 | 9808 |
| 377 | 20240311 | 131400 | 10583774350 | 31900 | 31850 | 31900 | 31750 | 10527 |
| 378 | 20240311 | 131300 | 10248264600 | 31800 | 31650 | 31900 | 31600 | 19378 |
| 379 | 20240311 | 131200 | 9632937250 | 31600 | 31650 | 31650 | 31600 | 3610 |
| 380 | 20240311 | 131100 | 9518816850 | 31600 | 31600 | 31650 | 31600 | 2488 |
| 381 | 20240311 | 131000 | 9440184550 | 31600 | 31650 | 31700 | 31600 | 2222 |
| 382 | 20240311 | 130900 | 9369938250 | 31650 | 31750 | 31750 | 31650 | 4914 |
| 383 | 20240311 | 130800 | 9214223000 | 31700 | 31600 | 31750 | 31600 | 9314 |
| 384 | 20240311 | 130700 | 8919180900 | 31650 | 31500 | 31650 | 31450 | 9958 |
| 385 | 20240311 | 130600 | 8605047950 | 31400 | 31500 | 31500 | 31400 | 2558 |
| 386 | 20240311 | 130500 | 8524506250 | 31500 | 31450 | 31500 | 31450 | 2661 |
| 387 | 20240311 | 130400 | 8440700800 | 31500 | 31300 | 31550 | 31300 | 10102 |
| 388 | 20240311 | 130300 | 8122715800 | 31350 | 31300 | 31350 | 31300 | 270 |
| 389 | 20240311 | 130200 | 8114264700 | 31300 | 31300 | 31350 | 31300 | 1642 |
| 390 | 20240311 | 130100 | 8062855100 | 31300 | 31300 | 31300 | 31300 | 133 |
| 391 | 20240311 | 130000 | 8058692200 | 31300 | 31350 | 31350 | 31300 | 349 |
| 392 | 20240311 | 125900 | 8047759200 | 31300 | 31400 | 31400 | 31300 | 1200 |
| 393 | 20240311 | 125800 | 8010143000 | 31400 | 31350 | 31400 | 31350 | 483 |
| 394 | 20240311 | 125700 | 7994989450 | 31400 | 31400 | 31400 | 31350 | 208 |
| 395 | 20240311 | 125600 | 7988466350 | 31400 | 31400 | 31450 | 31350 | 1498 |
| 396 | 20240311 | 125500 | 7941429050 | 31400 | 31400 | 31400 | 31350 | 412 |
| 397 | 20240311 | 125400 | 7928495700 | 31400 | 31400 | 31400 | 31400 | 480 |
| 398 | 20240311 | 125300 | 7913423700 | 31400 | 31400 | 31450 | 31350 | 2232 |
| 399 | 20240311 | 125200 | 7843288950 | 31450 | 31450 | 31450 | 31400 | 515 |
| 400 | 20240311 | 125100 | 7827104750 | 31450 | 31350 | 31450 | 31300 | 5447 |
| 401 | 20240311 | 125000 | 7656102850 | 31300 | 31300 | 31300 | 31300 | 492 |
| 402 | 20240311 | 124900 | 7640703250 | 31300 | 31300 | 31350 | 31300 | 621 |
| 403 | 20240311 | 124800 | 7621265800 | 31350 | 31350 | 31400 | 31300 | 549 |
| 404 | 20240311 | 124700 | 7604054700 | 31350 | 31300 | 31350 | 31300 | 132 |
| 405 | 20240311 | 124600 | 7599919450 | 31350 | 31350 | 31400 | 31350 | 860 |
| 406 | 20240311 | 124500 | 7572958300 | 31350 | 31350 | 31400 | 31350 | 500 |
| 407 | 20240311 | 124400 | 7557283250 | 31400 | 31350 | 31400 | 31350 | 183 |
| 408 | 20240311 | 124300 | 7551545900 | 31350 | 31300 | 31350 | 31300 | 694 |
| 409 | 20240311 | 124200 | 7529798900 | 31300 | 31400 | 31400 | 31300 | 2111 |
| 410 | 20240311 | 124100 | 7463660700 | 31350 | 31400 | 31400 | 31350 | 318 |
| 411 | 20240311 | 124000 | 7453689500 | 31400 | 31400 | 31400 | 31350 | 838 |
| 412 | 20240311 | 123900 | 7427387950 | 31400 | 31400 | 31400 | 31350 | 1714 |
| 413 | 20240311 | 123800 | 7373571350 | 31400 | 31400 | 31400 | 31350 | 1693 |
| 414 | 20240311 | 123700 | 7320411200 | 31400 | 31350 | 31400 | 31350 | 850 |
| 415 | 20240311 | 123600 | 7293726000 | 31350 | 31350 | 31350 | 31300 | 1153 |
| 416 | 20240311 | 123500 | 7257582150 | 31350 | 31350 | 31350 | 31300 | 892 |
| 417 | 20240311 | 123400 | 7229623950 | 31300 | 31350 | 31350 | 31300 | 1177 |
| 418 | 20240311 | 123300 | 7192759850 | 31350 | 31400 | 31400 | 31300 | 1965 |
| 419 | 20240311 | 123200 | 7131164750 | 31400 | 31400 | 31450 | 31400 | 3902 |
| 420 | 20240311 | 123100 | 7008636650 | 31400 | 31350 | 31400 | 31350 | 869 |
| 421 | 20240311 | 123000 | 6981358650 | 31350 | 31350 | 31400 | 31350 | 1199 |
| 422 | 20240311 | 122900 | 6943769900 | 31350 | 31250 | 31350 | 31250 | 2435 |
| 423 | 20240311 | 122800 | 6867479100 | 31300 | 31300 | 31300 | 31300 | 55 |
| 424 | 20240311 | 122700 | 6865757600 | 31300 | 31300 | 31300 | 31250 | 848 |
| 425 | 20240311 | 122600 | 6839218850 | 31300 | 31300 | 31300 | 31300 | 384 |
| 426 | 20240311 | 122500 | 6827199650 | 31250 | 31250 | 31250 | 31200 | 295 |
| 427 | 20240311 | 122400 | 6817985000 | 31250 | 31250 | 31250 | 31200 | 96 |
| 428 | 20240311 | 122300 | 6814986000 | 31200 | 31200 | 31250 | 31200 | 755 |
| 429 | 20240311 | 122200 | 6791399850 | 31200 | 31200 | 31200 | 31200 | 226 |
| 430 | 20240311 | 122100 | 6784348650 | 31200 | 31200 | 31200 | 31150 | 240 |
| 431 | 20240311 | 122000 | 6776865550 | 31150 | 31200 | 31200 | 31150 | 7 |
| 432 | 20240311 | 121900 | 6776647200 | 31200 | 31200 | 31200 | 31150 | 193 |
| 433 | 20240311 | 121800 | 6770628450 | 31200 | 31150 | 31200 | 31150 | 121 |
| 434 | 20240311 | 121700 | 6766854250 | 31150 | 31150 | 31150 | 31150 | 100 |
| 435 | 20240311 | 121600 | 6763739250 | 31200 | 31150 | 31200 | 31100 | 176 |
| 436 | 20240311 | 121500 | 6758253400 | 31150 | 31100 | 31150 | 31100 | 114 |
| 437 | 20240311 | 121400 | 6754707800 | 31100 | 31100 | 31150 | 31100 | 241 |
| 438 | 20240311 | 121300 | 6747212650 | 31150 | 31150 | 31150 | 31100 | 131 |
| 439 | 20240311 | 121200 | 6743136800 | 31100 | 31100 | 31100 | 31100 | 136 |
| 440 | 20240311 | 121100 | 6738907200 | 31100 | 31100 | 31100 | 31100 | 199 |
| 441 | 20240311 | 121000 | 6732718300 | 31100 | 31150 | 31150 | 31100 | 646 |
| 442 | 20240311 | 120900 | 6712598000 | 31200 | 31200 | 31200 | 31200 | 136 |
| 443 | 20240311 | 120800 | 6708354800 | 31200 | 31200 | 31200 | 31200 | 58 |
| 444 | 20240311 | 120700 | 6706545200 | 31200 | 31250 | 31250 | 31200 | 623 |
| 445 | 20240311 | 120600 | 6687107550 | 31250 | 31200 | 31250 | 31200 | 112 |
| 446 | 20240311 | 120500 | 6683607600 | 31200 | 31150 | 31200 | 31150 | 1536 |
| 447 | 20240311 | 120400 | 6635692700 | 31150 | 31150 | 31200 | 31150 | 376 |
| 448 | 20240311 | 120300 | 6623979250 | 31150 | 31150 | 31200 | 31150 | 103 |
| 449 | 20240311 | 120200 | 6620769750 | 31150 | 31200 | 31200 | 31150 | 717 |
| 450 | 20240311 | 120100 | 6598418950 | 31200 | 31200 | 31250 | 31200 | 448 |
| 451 | 20240311 | 120000 | 6584438700 | 31200 | 31200 | 31250 | 31200 | 262 |
| 452 | 20240311 | 115900 | 6576260700 | 31200 | 31250 | 31250 | 31200 | 515 |
| 453 | 20240311 | 115800 | 6560175250 | 31250 | 31300 | 31300 | 31250 | 1172 |
| 454 | 20240311 | 115700 | 6523548700 | 31300 | 31300 | 31300 | 31250 | 473 |
| 455 | 20240311 | 115600 | 6508745000 | 31300 | 31300 | 31300 | 31300 | 836 |
| 456 | 20240311 | 115500 | 6482578200 | 31300 | 31250 | 31300 | 31200 | 1097 |
| 457 | 20240311 | 115400 | 6448271250 | 31250 | 31300 | 31300 | 31250 | 2315 |
| 458 | 20240311 | 115300 | 6375820650 | 31300 | 31300 | 31350 | 31250 | 2381 |
| 459 | 20240311 | 115200 | 6301302300 | 31250 | 31300 | 31300 | 31250 | 2080 |
| 460 | 20240311 | 115100 | 6236261950 | 31300 | 31200 | 31300 | 31200 | 3539 |
| 461 | 20240311 | 115000 | 6125689250 | 31200 | 31150 | 31200 | 31150 | 3224 |
| 462 | 20240311 | 114900 | 6025138900 | 31150 | 31150 | 31150 | 31100 | 1003 |
| 463 | 20240311 | 114800 | 5993900000 | 31100 | 31050 | 31150 | 31000 | 2248 |
| 464 | 20240311 | 114700 | 5924082250 | 31000 | 31050 | 31050 | 30950 | 206 |
| 465 | 20240311 | 114600 | 5917696100 | 30950 | 31000 | 31000 | 30950 | 766 |
| 466 | 20240311 | 114500 | 5893979700 | 31000 | 31000 | 31000 | 31000 | 157 |
| 467 | 20240311 | 114400 | 5889112700 | 31000 | 31000 | 31050 | 31000 | 268 |
| 468 | 20240311 | 114300 | 5880804650 | 31000 | 31000 | 31050 | 31000 | 445 |
| 469 | 20240311 | 114200 | 5867004800 | 31050 | 31000 | 31050 | 31000 | 979 |
| 470 | 20240311 | 114100 | 5836610800 | 31000 | 30950 | 31000 | 30950 | 100 |
| 471 | 20240311 | 114000 | 5833514800 | 31000 | 31000 | 31000 | 30950 | 325 |
| 472 | 20240311 | 113900 | 5823440200 | 31000 | 30950 | 31000 | 30950 | 195 |
| 473 | 20240311 | 113800 | 5817398950 | 30950 | 30950 | 30950 | 30900 | 527 |
| 474 | 20240311 | 113700 | 5801090600 | 30950 | 30900 | 30950 | 30900 | 89 |
| 475 | 20240311 | 113600 | 5798340250 | 30950 | 30900 | 30950 | 30900 | 44 |
| 476 | 20240311 | 113500 | 5796979650 | 30900 | 30900 | 30900 | 30900 | 180 |
| 477 | 20240311 | 113400 | 5791417650 | 30900 | 30900 | 30900 | 30900 | 2 |
| 478 | 20240311 | 113300 | 5791355850 | 30900 | 30900 | 30950 | 30900 | 628 |
| 479 | 20240311 | 113200 | 5771950500 | 30900 | 30950 | 30950 | 30900 | 301 |
| 480 | 20240311 | 113100 | 5762644550 | 30950 | 30900 | 30950 | 30900 | 544 |
| 481 | 20240311 | 113000 | 5745832400 | 30950 | 30950 | 30950 | 30950 | 25 |
| 482 | 20240311 | 112900 | 5745058650 | 30900 | 30900 | 30950 | 30900 | 161 |
| 483 | 20240311 | 112800 | 5740083700 | 30900 | 30900 | 30900 | 30900 | 63 |
| 484 | 20240311 | 112700 | 5738137000 | 30900 | 30950 | 30950 | 30900 | 180 |
| 485 | 20240311 | 112600 | 5732574750 | 30950 | 31000 | 31000 | 30950 | 25 |
| 486 | 20240311 | 112500 | 5731800800 | 30950 | 30950 | 30950 | 30950 | 54 |
| 487 | 20240311 | 112400 | 5730129500 | 30950 | 31000 | 31000 | 30950 | 88 |
| 488 | 20240311 | 112300 | 5727404400 | 31000 | 30950 | 31000 | 30950 | 1009 |
| 489 | 20240311 | 112200 | 5696133300 | 30950 | 30950 | 31000 | 30950 | 101 |
| 490 | 20240311 | 112100 | 5693007050 | 30900 | 30900 | 30950 | 30900 | 1254 |
| 491 | 20240311 | 112000 | 5654247450 | 30900 | 30950 | 31000 | 30900 | 1414 |
| 492 | 20240311 | 111900 | 5610493750 | 31000 | 31000 | 31000 | 31000 | 111 |
| 493 | 20240311 | 111800 | 5607052750 | 31000 | 31000 | 31000 | 31000 | 294 |
| 494 | 20240311 | 111700 | 5597938750 | 31000 | 30950 | 31000 | 30950 | 796 |
| 495 | 20240311 | 111600 | 5573302500 | 30950 | 31000 | 31000 | 30950 | 246 |
| 496 | 20240311 | 111500 | 5565681450 | 31000 | 31050 | 31050 | 31000 | 350 |
| 497 | 20240311 | 111400 | 5554831300 | 31000 | 31050 | 31050 | 31000 | 58 |
| 498 | 20240311 | 111300 | 5553033250 | 31000 | 31050 | 31050 | 31000 | 578 |
| 499 | 20240311 | 111200 | 5535095800 | 31050 | 31100 | 31100 | 31050 | 166 |
| 500 | 20240311 | 111100 | 5529941400 | 31100 | 31100 | 31100 | 31100 | 29 |
| 501 | 20240311 | 111000 | 5529039500 | 31050 | 31050 | 31100 | 31000 | 428 |
| 502 | 20240311 | 110900 | 5515749750 | 31050 | 31050 | 31050 | 31050 | 199 |
| 503 | 20240311 | 110800 | 5509570800 | 31050 | 31000 | 31050 | 31000 | 114 |
| 504 | 20240311 | 110700 | 5506031650 | 31050 | 31050 | 31050 | 31050 | 105 |
| 505 | 20240311 | 110600 | 5502771400 | 31000 | 31000 | 31100 | 31000 | 728 |
| 506 | 20240311 | 110500 | 5480183150 | 31000 | 31000 | 31000 | 31000 | 82 |
| 507 | 20240311 | 110400 | 5477641150 | 31000 | 31000 | 31000 | 30950 | 259 |
| 508 | 20240311 | 110300 | 5469616700 | 30950 | 31000 | 31000 | 30950 | 66 |
| 509 | 20240311 | 110200 | 5467573700 | 31000 | 30950 | 31000 | 30950 | 369 |
| 510 | 20240311 | 110100 | 5456140400 | 30950 | 31050 | 31050 | 30950 | 1449 |
| 511 | 20240311 | 110000 | 5411237600 | 31050 | 31100 | 31100 | 31050 | 58 |
| 512 | 20240311 | 105900 | 5409436150 | 31100 | 31050 | 31100 | 31050 | 110 |
| 513 | 20240311 | 105800 | 5406020600 | 31050 | 31050 | 31050 | 31000 | 142 |
| 514 | 20240311 | 105700 | 5401614350 | 31050 | 31050 | 31050 | 31050 | 105 |
| 515 | 20240311 | 105600 | 5398354100 | 31100 | 31000 | 31100 | 31000 | 44 |
| 516 | 20240311 | 105500 | 5396990000 | 31000 | 31050 | 31050 | 31000 | 1163 |
| 517 | 20240311 | 105400 | 5360878900 | 31050 | 31050 | 31050 | 31050 | 67 |
| 518 | 20240311 | 105300 | 5358798550 | 31050 | 30950 | 31050 | 30950 | 991 |
| 519 | 20240311 | 105200 | 5328072400 | 30950 | 31000 | 31000 | 30950 | 168 |
| 520 | 20240311 | 105100 | 5322872650 | 30950 | 31050 | 31050 | 30950 | 215 |
| 521 | 20240311 | 105000 | 5316217850 | 30950 | 31000 | 31000 | 30950 | 357 |
| 522 | 20240311 | 104900 | 5305155100 | 30950 | 31000 | 31000 | 30950 | 540 |
| 523 | 20240311 | 104800 | 5288416100 | 31000 | 31000 | 31000 | 30950 | 532 |
| 524 | 20240311 | 104700 | 5271927300 | 31000 | 31000 | 31000 | 31000 | 293 |
| 525 | 20240311 | 104600 | 5262844300 | 31000 | 30950 | 31050 | 30950 | 651 |
| 526 | 20240311 | 104500 | 5242662900 | 31000 | 31050 | 31050 | 31000 | 1127 |
| 527 | 20240311 | 104400 | 5207725300 | 31000 | 31050 | 31050 | 31000 | 130 |
| 528 | 20240311 | 104300 | 5203693950 | 31050 | 31050 | 31050 | 31000 | 318 |
| 529 | 20240311 | 104200 | 5193823150 | 31000 | 31050 | 31150 | 31000 | 1153 |
| 530 | 20240311 | 104100 | 5158016500 | 31050 | 31100 | 31100 | 31050 | 588 |
| 531 | 20240311 | 104000 | 5139750650 | 31100 | 31100 | 31100 | 31050 | 277 |
| 532 | 20240311 | 103900 | 5131140850 | 31100 | 31100 | 31100 | 31100 | 529 |
| 533 | 20240311 | 103800 | 5114688950 | 31100 | 31150 | 31150 | 31100 | 2951 |
| 534 | 20240311 | 103700 | 5022816450 | 31200 | 31250 | 31300 | 31200 | 2922 |
| 535 | 20240311 | 103600 | 4931620600 | 31250 | 31250 | 31300 | 31200 | 1844 |
| 536 | 20240311 | 103500 | 4873998700 | 31300 | 31250 | 31300 | 31250 | 5818 |
| 537 | 20240311 | 103400 | 4692010050 | 31250 | 31200 | 31250 | 31150 | 3449 |
| 538 | 20240311 | 103300 | 4584397850 | 31200 | 31050 | 31200 | 31050 | 1315 |
| 539 | 20240311 | 103200 | 4543445100 | 31100 | 30900 | 31100 | 30850 | 2558 |
| 540 | 20240311 | 103100 | 4464333750 | 30850 | 30850 | 30900 | 30850 | 305 |
| 541 | 20240311 | 103000 | 4454922250 | 30850 | 30900 | 30950 | 30850 | 651 |
| 542 | 20240311 | 102900 | 4434804950 | 30900 | 30900 | 30900 | 30850 | 57 |
| 543 | 20240311 | 102800 | 4433043750 | 30900 | 30850 | 30900 | 30850 | 415 |
| 544 | 20240311 | 102700 | 4420239300 | 30850 | 30900 | 30900 | 30850 | 165 |
| 545 | 20240311 | 102600 | 4415144850 | 30850 | 30900 | 30900 | 30850 | 292 |
| 546 | 20240311 | 102500 | 4406126950 | 30850 | 30900 | 30900 | 30850 | 531 |
| 547 | 20240311 | 102400 | 4389719300 | 30850 | 30900 | 30900 | 30850 | 53 |
| 548 | 20240311 | 102300 | 4388081750 | 30900 | 30900 | 30900 | 30850 | 62 |
| 549 | 20240311 | 102200 | 4386166100 | 30850 | 30850 | 30900 | 30850 | 825 |
| 550 | 20240311 | 102100 | 4360711800 | 30850 | 30900 | 30950 | 30850 | 323 |
| 551 | 20240311 | 102000 | 4350731000 | 30900 | 30900 | 30900 | 30850 | 794 |
| 552 | 20240311 | 101900 | 4326225300 | 30900 | 30950 | 30950 | 30850 | 940 |
| 553 | 20240311 | 101800 | 4297180750 | 30900 | 30950 | 30950 | 30900 | 115 |
| 554 | 20240311 | 101700 | 4293625150 | 30900 | 30900 | 30950 | 30900 | 1225 |
| 555 | 20240311 | 101600 | 4255772500 | 30900 | 30950 | 30950 | 30900 | 437 |
| 556 | 20240311 | 101500 | 4242269000 | 30900 | 30900 | 30950 | 30900 | 150 |
| 557 | 20240311 | 101400 | 4237633950 | 30900 | 30900 | 30900 | 30850 | 418 |
| 558 | 20240311 | 101300 | 4224731000 | 30850 | 30850 | 30900 | 30850 | 1314 |
| 559 | 20240311 | 101200 | 4184193950 | 30850 | 30900 | 30900 | 30850 | 841 |
| 560 | 20240311 | 101100 | 4158243150 | 30850 | 30900 | 30900 | 30850 | 1466 |
| 561 | 20240311 | 101000 | 4112957300 | 30900 | 30900 | 30950 | 30900 | 502 |
| 562 | 20240311 | 100900 | 4097445350 | 30900 | 30900 | 30950 | 30900 | 46 |
| 563 | 20240311 | 100800 | 4096023300 | 30900 | 30950 | 30950 | 30900 | 67 |
| 564 | 20240311 | 100700 | 4093949800 | 30900 | 31000 | 31000 | 30900 | 514 |
| 565 | 20240311 | 100600 | 4078041450 | 30950 | 30950 | 31000 | 30900 | 981 |
| 566 | 20240311 | 100500 | 4047639350 | 30950 | 30950 | 30950 | 30900 | 596 |
| 567 | 20240311 | 100400 | 4029217550 | 30950 | 31000 | 31000 | 30900 | 152 |
| 568 | 20240311 | 100300 | 4024517950 | 31000 | 30900 | 31000 | 30900 | 43 |
| 569 | 20240311 | 100200 | 4023187000 | 30900 | 30850 | 30950 | 30850 | 253 |
| 570 | 20240311 | 100100 | 4015370950 | 30850 | 30900 | 30900 | 30850 | 949 |
| 571 | 20240311 | 100000 | 3986089200 | 30850 | 30850 | 30900 | 30800 | 476 |
| 572 | 20240311 | 095900 | 3971396250 | 30800 | 30850 | 30900 | 30800 | 1313 |
| 573 | 20240311 | 095800 | 3930930150 | 30800 | 31000 | 31000 | 30800 | 6528 |
| 574 | 20240311 | 095700 | 3729226850 | 30950 | 31000 | 31050 | 30950 | 982 |
| 575 | 20240311 | 095600 | 3698751250 | 31000 | 30950 | 31000 | 30950 | 423 |
| 576 | 20240311 | 095500 | 3685651050 | 30950 | 30900 | 31000 | 30900 | 487 |
| 577 | 20240311 | 095400 | 3670588300 | 30900 | 30950 | 30950 | 30900 | 311 |
| 578 | 20240311 | 095300 | 3660971550 | 30950 | 30950 | 30950 | 30900 | 1441 |
| 579 | 20240311 | 095200 | 3616386650 | 30950 | 31000 | 31050 | 30950 | 1233 |
| 580 | 20240311 | 095100 | 3578217750 | 31000 | 31100 | 31150 | 31000 | 5059 |
| 581 | 20240311 | 095000 | 3420992950 | 31100 | 31150 | 31150 | 31100 | 1788 |
| 582 | 20240311 | 094900 | 3365296900 | 31150 | 31150 | 31200 | 31150 | 414 |
| 583 | 20240311 | 094800 | 3352393500 | 31150 | 31200 | 31200 | 31150 | 537 |
| 584 | 20240311 | 094700 | 3335664200 | 31200 | 31150 | 31200 | 31100 | 785 |
| 585 | 20240311 | 094600 | 3311193200 | 31150 | 31150 | 31200 | 31150 | 864 |
| 586 | 20240311 | 094500 | 3284276800 | 31150 | 31200 | 31200 | 31150 | 751 |
| 587 | 20240311 | 094400 | 3260859850 | 31150 | 31150 | 31200 | 31150 | 561 |
| 588 | 20240311 | 094300 | 3243379700 | 31100 | 31150 | 31150 | 31100 | 131 |
| 589 | 20240311 | 094200 | 3239299800 | 31150 | 31100 | 31150 | 31100 | 1046 |
| 590 | 20240311 | 094100 | 3206731200 | 31100 | 31100 | 31150 | 31100 | 338 |
| 591 | 20240311 | 094000 | 3196218350 | 31100 | 31050 | 31150 | 31050 | 849 |
| 592 | 20240311 | 093900 | 3169813900 | 31050 | 31100 | 31150 | 31050 | 2538 |
| 593 | 20240311 | 093800 | 3090933500 | 31100 | 31250 | 31250 | 31100 | 2618 |
| 594 | 20240311 | 093700 | 3009353950 | 31250 | 31300 | 31300 | 31200 | 756 |
| 595 | 20240311 | 093600 | 2985725050 | 31300 | 31200 | 31300 | 31200 | 1597 |
| 596 | 20240311 | 093500 | 2935824450 | 31150 | 31150 | 31200 | 31100 | 906 |
| 597 | 20240311 | 093400 | 2907630500 | 31150 | 31250 | 31250 | 31150 | 1639 |
| 598 | 20240311 | 093300 | 2856509600 | 31250 | 31150 | 31250 | 31150 | 1223 |
| 599 | 20240311 | 093200 | 2818322250 | 31150 | 31200 | 31300 | 31150 | 2840 |
| 600 | 20240311 | 093100 | 2729537400 | 31150 | 31100 | 31250 | 31100 | 387 |
| 601 | 20240311 | 093000 | 2717479050 | 31050 | 31150 | 31250 | 31050 | 3201 |
| 602 | 20240311 | 092900 | 2617649450 | 31100 | 31050 | 31150 | 31000 | 1241 |
| 603 | 20240311 | 092800 | 2579062000 | 31100 | 31000 | 31100 | 30950 | 879 |
| 604 | 20240311 | 092700 | 2551816150 | 31000 | 30950 | 31000 | 30900 | 300 |
| 605 | 20240311 | 092600 | 2542530450 | 31000 | 30850 | 31000 | 30850 | 611 |
| 606 | 20240311 | 092500 | 2523639350 | 30800 | 30850 | 30900 | 30800 | 2354 |
| 607 | 20240311 | 092400 | 2451100750 | 30850 | 30800 | 30850 | 30800 | 601 |
| 608 | 20240311 | 092300 | 2432572300 | 30800 | 30800 | 30850 | 30800 | 1163 |
| 609 | 20240311 | 092200 | 2396700700 | 30850 | 30850 | 30950 | 30800 | 1091 |
| 610 | 20240311 | 092100 | 2363059300 | 30850 | 30950 | 30950 | 30800 | 5585 |
| 611 | 20240311 | 092000 | 2190520150 | 30950 | 30900 | 30950 | 30900 | 360 |
| 612 | 20240311 | 091900 | 2179390400 | 30900 | 30850 | 30950 | 30800 | 374 |
| 613 | 20240311 | 091800 | 2167846900 | 30800 | 31050 | 31050 | 30800 | 8130 |
| 614 | 20240311 | 091700 | 1916353400 | 31050 | 31050 | 31100 | 31050 | 482 |
| 615 | 20240311 | 091600 | 1901386700 | 31050 | 31050 | 31100 | 31050 | 804 |
| 616 | 20240311 | 091500 | 1876419500 | 31050 | 31000 | 31100 | 31000 | 334 |
| 617 | 20240311 | 091400 | 1866056350 | 31000 | 31000 | 31050 | 31000 | 4583 |
| 618 | 20240311 | 091300 | 1723951850 | 31000 | 31100 | 31100 | 31000 | 2983 |
| 619 | 20240311 | 091200 | 1631324850 | 31100 | 31250 | 31250 | 31100 | 3406 |
| 620 | 20240311 | 091100 | 1525191450 | 31250 | 31350 | 31400 | 31150 | 4496 |
| 621 | 20240311 | 091000 | 1384480000 | 31400 | 31200 | 31450 | 31200 | 6365 |
| 622 | 20240311 | 090900 | 1184941900 | 31250 | 31000 | 31300 | 31000 | 5307 |
| 623 | 20240311 | 090800 | 1019775550 | 31050 | 31050 | 31050 | 30950 | 726 |
| 624 | 20240311 | 090700 | 997260650 | 31000 | 31000 | 31050 | 31000 | 990 |
| 625 | 20240311 | 090600 | 966551300 | 30950 | 31150 | 31200 | 30950 | 1348 |
| 626 | 20240311 | 090500 | 924719650 | 31200 | 30950 | 31200 | 30900 | 2206 |
| 627 | 20240311 | 090400 | 856168900 | 30900 | 30800 | 31000 | 30800 | 1489 |
| 628 | 20240311 | 090300 | 810177000 | 30800 | 30850 | 30900 | 30800 | 1752 |
| 629 | 20240311 | 090200 | 756162550 | 30850 | 30900 | 30900 | 30700 | 7860 |
| 630 | 20240311 | 090100 | 513909950 | 31000 | 30850 | 31050 | 30850 | 3462 |
| 631 | 20240311 | 090000 | 406942750 | 30850 | 31200 | 31200 | 30800 | 12845 |