34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 191900 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 16327 |
| 3 | 20240312 | 191800 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 4 | 20240312 | 191700 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 5 | 20240312 | 191600 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 6 | 20240312 | 191500 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 7 | 20240312 | 191400 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 8 | 20240312 | 191300 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 9 | 20240312 | 191200 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 10 | 20240312 | 191100 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 11 | 20240312 | 191000 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 12 | 20240312 | 190900 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 13 | 20240312 | 190800 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 14 | 20240312 | 190700 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 15 | 20240312 | 190600 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 16 | 20240312 | 190500 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 17 | 20240312 | 190400 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 18 | 20240312 | 190300 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 19 | 20240312 | 190200 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 20 | 20240312 | 190100 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 21 | 20240312 | 190000 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 22 | 20240312 | 185900 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 23 | 20240312 | 185800 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 24 | 20240312 | 185700 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 25 | 20240312 | 185600 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 26 | 20240312 | 185500 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 27 | 20240312 | 185400 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 28 | 20240312 | 185300 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 29 | 20240312 | 185200 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 30 | 20240312 | 185100 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 31 | 20240312 | 185000 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 32 | 20240312 | 184900 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 16327 |
| 33 | 20240312 | 184800 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 34 | 20240312 | 184700 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 35 | 20240312 | 184600 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 36 | 20240312 | 184500 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 37 | 20240312 | 184400 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 38 | 20240312 | 184300 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 39 | 20240312 | 184200 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 40 | 20240312 | 184100 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 41 | 20240312 | 184000 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 42 | 20240312 | 183900 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 43 | 20240312 | 183800 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 44 | 20240312 | 183700 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 45 | 20240312 | 183600 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 46 | 20240312 | 183500 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 47 | 20240312 | 183400 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 48 | 20240312 | 183300 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 49 | 20240312 | 183200 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 50 | 20240312 | 183100 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 51 | 20240312 | 183000 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 52 | 20240312 | 182900 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 53 | 20240312 | 182800 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 54 | 20240312 | 182700 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 55 | 20240312 | 182600 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 56 | 20240312 | 182500 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 57 | 20240312 | 182400 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 58 | 20240312 | 182300 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 59 | 20240312 | 182200 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 60 | 20240312 | 182100 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 61 | 20240312 | 182000 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 62 | 20240312 | 181900 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 16327 |
| 63 | 20240312 | 181800 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 64 | 20240312 | 181700 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 65 | 20240312 | 181600 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 66 | 20240312 | 181500 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 67 | 20240312 | 181400 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 68 | 20240312 | 181300 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 69 | 20240312 | 181200 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 70 | 20240312 | 181100 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 71 | 20240312 | 181000 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 72 | 20240312 | 180900 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 73 | 20240312 | 180800 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 74 | 20240312 | 180700 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 75 | 20240312 | 180600 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 76 | 20240312 | 180500 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 77 | 20240312 | 180400 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 78 | 20240312 | 180300 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 79 | 20240312 | 180200 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 80 | 20240312 | 180100 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 81 | 20240312 | 180000 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 82 | 20240312 | 175900 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 83 | 20240312 | 175800 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 84 | 20240312 | 175700 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 85 | 20240312 | 175600 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 86 | 20240312 | 175500 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 87 | 20240312 | 175400 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 88 | 20240312 | 175300 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 89 | 20240312 | 175200 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 90 | 20240312 | 175100 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 91 | 20240312 | 175000 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 92 | 20240312 | 174900 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 16327 |
| 93 | 20240312 | 174800 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 94 | 20240312 | 174700 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 95 | 20240312 | 174600 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 96 | 20240312 | 174500 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 97 | 20240312 | 174400 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 98 | 20240312 | 174300 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 99 | 20240312 | 174200 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 100 | 20240312 | 174100 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 101 | 20240312 | 174000 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 102 | 20240312 | 173900 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 103 | 20240312 | 173800 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 104 | 20240312 | 173700 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 105 | 20240312 | 173600 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 106 | 20240312 | 173500 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 107 | 20240312 | 173400 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 108 | 20240312 | 173300 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 109 | 20240312 | 173200 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 110 | 20240312 | 173100 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 111 | 20240312 | 173000 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 112 | 20240312 | 172900 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 113 | 20240312 | 172800 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 114 | 20240312 | 172700 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 115 | 20240312 | 172600 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 116 | 20240312 | 172500 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 117 | 20240312 | 172400 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 118 | 20240312 | 172300 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 119 | 20240312 | 172200 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 120 | 20240312 | 172100 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 121 | 20240312 | 172000 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 122 | 20240312 | 171900 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 16327 |
| 123 | 20240312 | 171800 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 124 | 20240312 | 171700 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 125 | 20240312 | 171600 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 126 | 20240312 | 171500 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 127 | 20240312 | 171400 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 128 | 20240312 | 171300 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 129 | 20240312 | 171200 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 130 | 20240312 | 171100 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 131 | 20240312 | 171000 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 132 | 20240312 | 170900 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 133 | 20240312 | 170800 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 134 | 20240312 | 170700 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 135 | 20240312 | 170600 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 136 | 20240312 | 170500 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 137 | 20240312 | 170400 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 138 | 20240312 | 170300 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 139 | 20240312 | 170200 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 140 | 20240312 | 170100 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 141 | 20240312 | 170000 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 142 | 20240312 | 165900 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 143 | 20240312 | 165800 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 144 | 20240312 | 165700 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 145 | 20240312 | 165600 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 146 | 20240312 | 165500 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 147 | 20240312 | 165400 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 148 | 20240312 | 165300 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 149 | 20240312 | 165200 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 150 | 20240312 | 165100 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 151 | 20240312 | 165000 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 152 | 20240312 | 164900 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 16327 |
| 153 | 20240312 | 164800 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 154 | 20240312 | 164700 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 155 | 20240312 | 164600 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 156 | 20240312 | 164500 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 157 | 20240312 | 164400 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 158 | 20240312 | 164300 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 159 | 20240312 | 164200 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 160 | 20240312 | 164100 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 161 | 20240312 | 164000 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 162 | 20240312 | 163900 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 163 | 20240312 | 163800 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 164 | 20240312 | 163700 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 165 | 20240312 | 163600 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 166 | 20240312 | 163500 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 167 | 20240312 | 163400 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 168 | 20240312 | 163300 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 169 | 20240312 | 163200 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 170 | 20240312 | 163100 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 171 | 20240312 | 163000 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 172 | 20240312 | 162900 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 173 | 20240312 | 162800 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 174 | 20240312 | 162700 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 175 | 20240312 | 162600 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 176 | 20240312 | 162500 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 177 | 20240312 | 162400 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 178 | 20240312 | 162300 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 179 | 20240312 | 162200 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 180 | 20240312 | 162100 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 181 | 20240312 | 162000 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 182 | 20240312 | 161900 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 16327 |
| 183 | 20240312 | 161800 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 184 | 20240312 | 161700 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 185 | 20240312 | 161600 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 186 | 20240312 | 161500 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 187 | 20240312 | 161400 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 188 | 20240312 | 161300 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 189 | 20240312 | 161200 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 190 | 20240312 | 161100 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 191 | 20240312 | 161000 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 192 | 20240312 | 160900 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 193 | 20240312 | 160800 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 194 | 20240312 | 160700 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 195 | 20240312 | 160600 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 196 | 20240312 | 160500 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 197 | 20240312 | 160400 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 198 | 20240312 | 160300 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 199 | 20240312 | 160200 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 200 | 20240312 | 160100 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 201 | 20240312 | 160000 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 202 | 20240312 | 155900 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 203 | 20240312 | 155800 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 204 | 20240312 | 155700 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 205 | 20240312 | 155600 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 206 | 20240312 | 155500 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 207 | 20240312 | 155400 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 208 | 20240312 | 155300 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 209 | 20240312 | 155200 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 210 | 20240312 | 155100 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 211 | 20240312 | 155000 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 212 | 20240312 | 154900 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 16327 |
| 213 | 20240312 | 154800 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 214 | 20240312 | 154700 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 215 | 20240312 | 154600 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 216 | 20240312 | 154500 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 217 | 20240312 | 154400 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 218 | 20240312 | 154300 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 219 | 20240312 | 154200 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 220 | 20240312 | 154100 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 221 | 20240312 | 154000 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 222 | 20240312 | 153900 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 223 | 20240312 | 153800 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 224 | 20240312 | 153700 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 225 | 20240312 | 153600 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 226 | 20240312 | 153500 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 227 | 20240312 | 153400 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 228 | 20240312 | 153300 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 229 | 20240312 | 153200 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 230 | 20240312 | 153100 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 231 | 20240312 | 153000 | 20094906150 | 36100 | 36100 | 36100 | 36100 | 16327 |
| 232 | 20240312 | 152900 | 19505501450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 233 | 20240312 | 152800 | 19505501450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 234 | 20240312 | 152700 | 19505501450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 235 | 20240312 | 152600 | 19505501450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 236 | 20240312 | 152500 | 19505501450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 237 | 20240312 | 152400 | 19505501450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 238 | 20240312 | 152300 | 19505501450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 239 | 20240312 | 152200 | 19505501450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 240 | 20240312 | 152100 | 19505501450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 241 | 20240312 | 152000 | 19505501450 | 36100 | 36100 | 36100 | 36100 | 0 |
| 242 | 20240312 | 151900 | 19505501450 | 36100 | 36050 | 36100 | 36050 | 2441 |
| 243 | 20240312 | 151800 | 19417488300 | 36100 | 36100 | 36100 | 36050 | 1290 |
| 244 | 20240312 | 151700 | 19370976600 | 36100 | 36050 | 36100 | 36050 | 514 |
| 245 | 20240312 | 151600 | 19352421700 | 36100 | 36100 | 36100 | 36050 | 1470 |
| 246 | 20240312 | 151500 | 19299416600 | 36100 | 36100 | 36100 | 36050 | 1368 |
| 247 | 20240312 | 151400 | 19250079300 | 36100 | 36050 | 36100 | 36000 | 1791 |
| 248 | 20240312 | 151300 | 19185541550 | 36100 | 36100 | 36100 | 36000 | 414 |
| 249 | 20240312 | 151200 | 19170610600 | 36000 | 36100 | 36100 | 36000 | 1995 |
| 250 | 20240312 | 151100 | 19098666950 | 36100 | 36100 | 36150 | 36100 | 871 |
| 251 | 20240312 | 151000 | 19067222650 | 36150 | 36100 | 36150 | 36050 | 1258 |
| 252 | 20240312 | 150900 | 19021803650 | 36100 | 36100 | 36100 | 36050 | 900 |
| 253 | 20240312 | 150800 | 18989313850 | 36100 | 36050 | 36100 | 36050 | 1455 |
| 254 | 20240312 | 150700 | 18936846900 | 36100 | 36200 | 36200 | 36050 | 2840 |
| 255 | 20240312 | 150600 | 18834246750 | 36150 | 36150 | 36200 | 36150 | 558 |
| 256 | 20240312 | 150500 | 18814063550 | 36150 | 36200 | 36200 | 36150 | 270 |
| 257 | 20240312 | 150400 | 18804294700 | 36200 | 36150 | 36200 | 36150 | 1780 |
| 258 | 20240312 | 150300 | 18739933000 | 36100 | 36150 | 36150 | 36100 | 715 |
| 259 | 20240312 | 150200 | 18714110250 | 36150 | 36100 | 36150 | 36100 | 373 |
| 260 | 20240312 | 150100 | 18700642950 | 36150 | 36100 | 36150 | 36100 | 618 |
| 261 | 20240312 | 150000 | 18678311650 | 36100 | 36150 | 36150 | 36100 | 1860 |
| 262 | 20240312 | 145900 | 18611133250 | 36100 | 36050 | 36150 | 36050 | 1434 |
| 263 | 20240312 | 145800 | 18559369900 | 36050 | 36100 | 36100 | 36050 | 1553 |
| 264 | 20240312 | 145700 | 18503379600 | 36100 | 36100 | 36100 | 36050 | 134 |
| 265 | 20240312 | 145600 | 18498547000 | 36100 | 36050 | 36100 | 36050 | 269 |
| 266 | 20240312 | 145500 | 18488846700 | 36050 | 36100 | 36150 | 36000 | 2455 |
| 267 | 20240312 | 145400 | 18400250750 | 36100 | 36150 | 36150 | 36100 | 372 |
| 268 | 20240312 | 145300 | 18386816050 | 36100 | 36150 | 36150 | 36100 | 646 |
| 269 | 20240312 | 145200 | 18363471950 | 36150 | 36150 | 36150 | 36100 | 815 |
| 270 | 20240312 | 145100 | 18334016500 | 36100 | 36100 | 36150 | 36100 | 352 |
| 271 | 20240312 | 145000 | 18321309100 | 36150 | 36100 | 36150 | 36100 | 1490 |
| 272 | 20240312 | 144900 | 18267508250 | 36150 | 36100 | 36150 | 36050 | 574 |
| 273 | 20240312 | 144800 | 18246786800 | 36100 | 36100 | 36100 | 36050 | 1569 |
| 274 | 20240312 | 144700 | 18190180050 | 36050 | 36150 | 36150 | 36050 | 438 |
| 275 | 20240312 | 144600 | 18174364450 | 36150 | 36150 | 36150 | 36100 | 1582 |
| 276 | 20240312 | 144500 | 18117241850 | 36150 | 36100 | 36150 | 36100 | 787 |
| 277 | 20240312 | 144400 | 18088799100 | 36150 | 36100 | 36150 | 36100 | 1341 |
| 278 | 20240312 | 144300 | 18040341050 | 36100 | 36000 | 36100 | 36000 | 2762 |
| 279 | 20240312 | 144200 | 17940666350 | 36050 | 36000 | 36050 | 35950 | 1801 |
| 280 | 20240312 | 144100 | 17875902200 | 36000 | 36000 | 36050 | 36000 | 296 |
| 281 | 20240312 | 144000 | 17865243050 | 36000 | 36050 | 36050 | 35950 | 1671 |
| 282 | 20240312 | 143900 | 17805087550 | 36000 | 36050 | 36050 | 36000 | 305 |
| 283 | 20240312 | 143800 | 17794100900 | 36000 | 36000 | 36050 | 36000 | 925 |
| 284 | 20240312 | 143700 | 17760756600 | 36050 | 36000 | 36100 | 36000 | 2217 |
| 285 | 20240312 | 143600 | 17680816200 | 36000 | 36000 | 36050 | 36000 | 1350 |
| 286 | 20240312 | 143500 | 17632215050 | 36000 | 36000 | 36050 | 36000 | 963 |
| 287 | 20240312 | 143400 | 17597543950 | 36000 | 36050 | 36050 | 36000 | 501 |
| 288 | 20240312 | 143300 | 17579495550 | 36000 | 35950 | 36050 | 35950 | 1672 |
| 289 | 20240312 | 143200 | 17519308600 | 35950 | 36000 | 36000 | 35950 | 920 |
| 290 | 20240312 | 143100 | 17486226350 | 35950 | 35850 | 35950 | 35850 | 600 |
| 291 | 20240312 | 143000 | 17464685700 | 35850 | 35850 | 35900 | 35850 | 628 |
| 292 | 20240312 | 142900 | 17442169900 | 35900 | 35850 | 35900 | 35800 | 854 |
| 293 | 20240312 | 142800 | 17411554800 | 35850 | 35850 | 35900 | 35850 | 967 |
| 294 | 20240312 | 142700 | 17376867350 | 35850 | 35850 | 35900 | 35850 | 1154 |
| 295 | 20240312 | 142600 | 17335493300 | 35850 | 35850 | 35950 | 35850 | 1382 |
| 296 | 20240312 | 142500 | 17285926950 | 35850 | 35900 | 35900 | 35850 | 876 |
| 297 | 20240312 | 142400 | 17254518150 | 35900 | 35850 | 35900 | 35850 | 894 |
| 298 | 20240312 | 142300 | 17222449150 | 35850 | 35850 | 35900 | 35850 | 1064 |
| 299 | 20240312 | 142200 | 17184280950 | 35900 | 35900 | 35900 | 35850 | 747 |
| 300 | 20240312 | 142100 | 17157497450 | 35900 | 35850 | 35900 | 35850 | 811 |
| 301 | 20240312 | 142000 | 17128392600 | 35900 | 35900 | 35900 | 35850 | 1075 |
| 302 | 20240312 | 141900 | 17089824000 | 35850 | 35850 | 35900 | 35850 | 816 |
| 303 | 20240312 | 141800 | 17060566750 | 35850 | 35900 | 35900 | 35850 | 1109 |
| 304 | 20240312 | 141700 | 17020793900 | 35900 | 35900 | 35950 | 35850 | 1065 |
| 305 | 20240312 | 141600 | 16982563800 | 35900 | 35950 | 35950 | 35900 | 700 |
| 306 | 20240312 | 141500 | 16957404100 | 36000 | 35950 | 36000 | 35950 | 949 |
| 307 | 20240312 | 141400 | 16923271700 | 36000 | 36050 | 36050 | 36000 | 523 |
| 308 | 20240312 | 141300 | 16904436000 | 36050 | 36000 | 36050 | 36000 | 734 |
| 309 | 20240312 | 141200 | 16878002300 | 36050 | 36050 | 36050 | 36000 | 898 |
| 310 | 20240312 | 141100 | 16845632250 | 36050 | 36100 | 36100 | 36050 | 553 |
| 311 | 20240312 | 141000 | 16825694650 | 36100 | 36150 | 36150 | 36050 | 1402 |
| 312 | 20240312 | 140900 | 16775082500 | 36150 | 36100 | 36150 | 36050 | 2151 |
| 313 | 20240312 | 140800 | 16697437000 | 36100 | 36050 | 36100 | 36000 | 1364 |
| 314 | 20240312 | 140700 | 16648258350 | 36000 | 35950 | 36050 | 35950 | 1113 |
| 315 | 20240312 | 140600 | 16608187650 | 36000 | 35950 | 36000 | 35950 | 481 |
| 316 | 20240312 | 140500 | 16590871750 | 35950 | 36000 | 36050 | 35950 | 1257 |
| 317 | 20240312 | 140400 | 16545628700 | 36000 | 36000 | 36000 | 35950 | 730 |
| 318 | 20240312 | 140300 | 16519358700 | 36000 | 35950 | 36000 | 35900 | 440 |
| 319 | 20240312 | 140200 | 16503548500 | 35900 | 35950 | 36000 | 35900 | 377 |
| 320 | 20240312 | 140100 | 16489993050 | 35950 | 35900 | 35950 | 35900 | 302 |
| 321 | 20240312 | 140000 | 16479149100 | 35850 | 35950 | 35950 | 35850 | 1547 |
| 322 | 20240312 | 135900 | 16423581750 | 35900 | 35950 | 35950 | 35900 | 515 |
| 323 | 20240312 | 135800 | 16405082250 | 35950 | 35850 | 35950 | 35850 | 461 |
| 324 | 20240312 | 135700 | 16388539100 | 35850 | 35850 | 35900 | 35850 | 247 |
| 325 | 20240312 | 135600 | 16379674950 | 35850 | 35900 | 35950 | 35850 | 4073 |
| 326 | 20240312 | 135500 | 16233617950 | 35950 | 35950 | 35950 | 35900 | 839 |
| 327 | 20240312 | 135400 | 16203458550 | 35950 | 35900 | 35950 | 35900 | 862 |
| 328 | 20240312 | 135300 | 16172509450 | 35950 | 35950 | 35950 | 35900 | 495 |
| 329 | 20240312 | 135200 | 16154722950 | 35950 | 35900 | 35950 | 35900 | 1149 |
| 330 | 20240312 | 135100 | 16113419850 | 35900 | 35850 | 35950 | 35850 | 241 |
| 331 | 20240312 | 135000 | 16104766400 | 35850 | 35900 | 35950 | 35850 | 565 |
| 332 | 20240312 | 134900 | 16084487350 | 35900 | 35950 | 35950 | 35900 | 346 |
| 333 | 20240312 | 134800 | 16072055950 | 35950 | 36000 | 36000 | 35950 | 259 |
| 334 | 20240312 | 134700 | 16062741050 | 35950 | 35900 | 36000 | 35900 | 363 |
| 335 | 20240312 | 134600 | 16049684300 | 35950 | 35950 | 35950 | 35900 | 1703 |
| 336 | 20240312 | 134500 | 15988517450 | 35950 | 36000 | 36050 | 35950 | 921 |
| 337 | 20240312 | 134400 | 15955364150 | 36000 | 36000 | 36050 | 36000 | 706 |
| 338 | 20240312 | 134300 | 15929941250 | 35950 | 35950 | 36000 | 35950 | 323 |
| 339 | 20240312 | 134200 | 15918318250 | 35950 | 35900 | 35950 | 35900 | 486 |
| 340 | 20240312 | 134100 | 15900852900 | 35950 | 35950 | 35950 | 35900 | 200 |
| 341 | 20240312 | 134000 | 15893670100 | 35900 | 35850 | 35900 | 35850 | 1116 |
| 342 | 20240312 | 133900 | 15853628550 | 35850 | 35850 | 35850 | 35800 | 1378 |
| 343 | 20240312 | 133800 | 15804227500 | 35850 | 35900 | 35900 | 35800 | 2226 |
| 344 | 20240312 | 133700 | 15724424600 | 35900 | 35850 | 35900 | 35850 | 348 |
| 345 | 20240312 | 133600 | 15711943400 | 35800 | 35900 | 35900 | 35800 | 300 |
| 346 | 20240312 | 133500 | 15701194450 | 35900 | 35950 | 36000 | 35800 | 7191 |
| 347 | 20240312 | 133400 | 15443182550 | 36000 | 36000 | 36000 | 35950 | 254 |
| 348 | 20240312 | 133300 | 15434047600 | 36000 | 36000 | 36000 | 35950 | 133 |
| 349 | 20240312 | 133200 | 15429265850 | 36000 | 36000 | 36000 | 35950 | 246 |
| 350 | 20240312 | 133100 | 15420420500 | 35900 | 36000 | 36000 | 35900 | 1091 |
| 351 | 20240312 | 133000 | 15381199700 | 36000 | 35950 | 36000 | 35950 | 1338 |
| 352 | 20240312 | 132900 | 15333043100 | 35950 | 35950 | 36000 | 35950 | 426 |
| 353 | 20240312 | 132800 | 15317726850 | 35950 | 36000 | 36000 | 35950 | 3083 |
| 354 | 20240312 | 132700 | 15206738900 | 36050 | 36050 | 36050 | 36000 | 281 |
| 355 | 20240312 | 132600 | 15196617050 | 36050 | 36050 | 36050 | 36050 | 151 |
| 356 | 20240312 | 132500 | 15191173500 | 36050 | 36050 | 36050 | 36000 | 229 |
| 357 | 20240312 | 132400 | 15182927550 | 36000 | 36050 | 36050 | 36000 | 278 |
| 358 | 20240312 | 132300 | 15172908150 | 36000 | 36100 | 36100 | 36000 | 427 |
| 359 | 20240312 | 132200 | 15157520950 | 36050 | 36050 | 36050 | 36050 | 2276 |
| 360 | 20240312 | 132100 | 15075471150 | 36050 | 36000 | 36050 | 36000 | 640 |
| 361 | 20240312 | 132000 | 15052403350 | 36050 | 36000 | 36050 | 36000 | 537 |
| 362 | 20240312 | 131900 | 15033071250 | 36050 | 36000 | 36050 | 36000 | 320 |
| 363 | 20240312 | 131800 | 15021544650 | 36050 | 36100 | 36100 | 36000 | 960 |
| 364 | 20240312 | 131700 | 14986936000 | 36100 | 36150 | 36150 | 36100 | 1919 |
| 365 | 20240312 | 131600 | 14917643800 | 36150 | 36150 | 36200 | 36150 | 563 |
| 366 | 20240312 | 131500 | 14897289800 | 36200 | 36050 | 36250 | 36050 | 3868 |
| 367 | 20240312 | 131400 | 14757321250 | 36050 | 36050 | 36100 | 36050 | 488 |
| 368 | 20240312 | 131300 | 14739721450 | 36050 | 36100 | 36100 | 36050 | 315 |
| 369 | 20240312 | 131200 | 14728362050 | 36100 | 36100 | 36100 | 36050 | 213 |
| 370 | 20240312 | 131100 | 14720681350 | 36050 | 36150 | 36150 | 36050 | 2808 |
| 371 | 20240312 | 131000 | 14619343850 | 36150 | 36100 | 36150 | 36100 | 175 |
| 372 | 20240312 | 130900 | 14613025000 | 36150 | 36050 | 36150 | 36050 | 585 |
| 373 | 20240312 | 130800 | 14591905950 | 36100 | 36100 | 36100 | 36050 | 196 |
| 374 | 20240312 | 130700 | 14584835950 | 36100 | 36100 | 36150 | 36050 | 1389 |
| 375 | 20240312 | 130600 | 14534688900 | 36150 | 36100 | 36150 | 36100 | 1147 |
| 376 | 20240312 | 130500 | 14493282100 | 36100 | 36100 | 36100 | 36050 | 1256 |
| 377 | 20240312 | 130400 | 14447944300 | 36100 | 36150 | 36150 | 36100 | 163 |
| 378 | 20240312 | 130300 | 14442057950 | 36100 | 36050 | 36150 | 36000 | 1238 |
| 379 | 20240312 | 130200 | 14397374500 | 36100 | 36000 | 36100 | 36000 | 1034 |
| 380 | 20240312 | 130100 | 14360101350 | 36000 | 36050 | 36100 | 36000 | 1002 |
| 381 | 20240312 | 130000 | 14323978950 | 36050 | 36050 | 36050 | 36050 | 157 |
| 382 | 20240312 | 125900 | 14318319100 | 36050 | 36000 | 36100 | 35950 | 3151 |
| 383 | 20240312 | 125800 | 14204805150 | 35950 | 35950 | 36000 | 35950 | 320 |
| 384 | 20240312 | 125700 | 14193298550 | 36000 | 35950 | 36000 | 35850 | 960 |
| 385 | 20240312 | 125600 | 14158795300 | 35950 | 35900 | 35950 | 35900 | 758 |
| 386 | 20240312 | 125500 | 14131580400 | 35900 | 35950 | 35950 | 35850 | 1217 |
| 387 | 20240312 | 125400 | 14087896450 | 35950 | 35950 | 35950 | 35900 | 496 |
| 388 | 20240312 | 125300 | 14070081050 | 35900 | 35900 | 35950 | 35900 | 455 |
| 389 | 20240312 | 125200 | 14053743900 | 35900 | 35900 | 35900 | 35900 | 567 |
| 390 | 20240312 | 125100 | 14033388600 | 35950 | 35900 | 35950 | 35900 | 198 |
| 391 | 20240312 | 125000 | 14026279100 | 35900 | 35950 | 35950 | 35900 | 724 |
| 392 | 20240312 | 124900 | 14000285150 | 35900 | 35950 | 35950 | 35900 | 366 |
| 393 | 20240312 | 124800 | 13987145100 | 35900 | 35900 | 35950 | 35900 | 168 |
| 394 | 20240312 | 124700 | 13981109400 | 35900 | 35950 | 35950 | 35900 | 313 |
| 395 | 20240312 | 124600 | 13969870400 | 35900 | 35950 | 36000 | 35900 | 1554 |
| 396 | 20240312 | 124500 | 13914003300 | 35950 | 35950 | 36000 | 35950 | 111 |
| 397 | 20240312 | 124400 | 13910011700 | 35950 | 35950 | 36000 | 35900 | 454 |
| 398 | 20240312 | 124300 | 13893693350 | 35950 | 35950 | 35950 | 35900 | 136 |
| 399 | 20240312 | 124200 | 13888808250 | 35950 | 35950 | 35950 | 35900 | 493 |
| 400 | 20240312 | 124100 | 13871103850 | 35900 | 35950 | 35950 | 35900 | 812 |
| 401 | 20240312 | 124000 | 13841925350 | 35950 | 35950 | 36000 | 35950 | 266 |
| 402 | 20240312 | 123900 | 13832360000 | 35950 | 35950 | 36000 | 35950 | 510 |
| 403 | 20240312 | 123800 | 13814022350 | 36000 | 36000 | 36000 | 35950 | 284 |
| 404 | 20240312 | 123700 | 13803809800 | 35950 | 36000 | 36000 | 35950 | 305 |
| 405 | 20240312 | 123600 | 13792841650 | 36000 | 36000 | 36000 | 35950 | 412 |
| 406 | 20240312 | 123500 | 13778027950 | 35950 | 36000 | 36000 | 35950 | 366 |
| 407 | 20240312 | 123400 | 13764866050 | 36000 | 35950 | 36000 | 35950 | 389 |
| 408 | 20240312 | 123300 | 13750878550 | 35950 | 35950 | 36000 | 35950 | 123 |
| 409 | 20240312 | 123200 | 13746454200 | 35950 | 36000 | 36000 | 35950 | 331 |
| 410 | 20240312 | 123100 | 13734544350 | 35950 | 35950 | 36000 | 35950 | 392 |
| 411 | 20240312 | 123000 | 13720450800 | 36000 | 36000 | 36050 | 35950 | 1214 |
| 412 | 20240312 | 122900 | 13676756050 | 36000 | 36000 | 36050 | 36000 | 1412 |
| 413 | 20240312 | 122800 | 13625921650 | 36000 | 36000 | 36050 | 36000 | 172 |
| 414 | 20240312 | 122700 | 13619728500 | 36000 | 36000 | 36050 | 36000 | 427 |
| 415 | 20240312 | 122600 | 13604354750 | 36050 | 36000 | 36050 | 36000 | 94 |
| 416 | 20240312 | 122500 | 13600969450 | 36000 | 36000 | 36050 | 36000 | 330 |
| 417 | 20240312 | 122400 | 13589087300 | 36000 | 36000 | 36050 | 36000 | 169 |
| 418 | 20240312 | 122300 | 13583002000 | 36000 | 36000 | 36050 | 35950 | 1226 |
| 419 | 20240312 | 122200 | 13538867250 | 36000 | 36000 | 36050 | 35950 | 673 |
| 420 | 20240312 | 122100 | 13514639900 | 35950 | 36000 | 36000 | 35950 | 296 |
| 421 | 20240312 | 122000 | 13503994000 | 35950 | 36050 | 36050 | 35950 | 244 |
| 422 | 20240312 | 121900 | 13495211450 | 36000 | 36000 | 36050 | 35950 | 259 |
| 423 | 20240312 | 121800 | 13485891300 | 36000 | 36000 | 36050 | 36000 | 399 |
| 424 | 20240312 | 121700 | 13471526150 | 36000 | 36000 | 36050 | 36000 | 360 |
| 425 | 20240312 | 121600 | 13458564250 | 36050 | 36000 | 36050 | 36000 | 128 |
| 426 | 20240312 | 121500 | 13453954250 | 36000 | 36000 | 36050 | 36000 | 1212 |
| 427 | 20240312 | 121400 | 13410321800 | 36050 | 36000 | 36050 | 36000 | 363 |
| 428 | 20240312 | 121300 | 13397245850 | 36050 | 36000 | 36050 | 36000 | 197 |
| 429 | 20240312 | 121200 | 13390152550 | 36000 | 36000 | 36000 | 35950 | 1081 |
| 430 | 20240312 | 121100 | 13351237550 | 36000 | 35950 | 36050 | 35900 | 1100 |
| 431 | 20240312 | 121000 | 13311634200 | 35950 | 35900 | 35950 | 35850 | 275 |
| 432 | 20240312 | 120900 | 13301760550 | 35850 | 35850 | 36000 | 35850 | 1933 |
| 433 | 20240312 | 120800 | 13232293500 | 35850 | 35800 | 35850 | 35800 | 607 |
| 434 | 20240312 | 120700 | 13210533450 | 35850 | 35850 | 35850 | 35800 | 675 |
| 435 | 20240312 | 120600 | 13186336800 | 35850 | 35850 | 35900 | 35850 | 627 |
| 436 | 20240312 | 120500 | 13163854100 | 35850 | 35850 | 35850 | 35850 | 386 |
| 437 | 20240312 | 120400 | 13150016000 | 35850 | 35850 | 35950 | 35850 | 172 |
| 438 | 20240312 | 120300 | 13143846650 | 35850 | 35900 | 36000 | 35850 | 1422 |
| 439 | 20240312 | 120200 | 13092815900 | 35950 | 35900 | 35950 | 35900 | 56 |
| 440 | 20240312 | 120100 | 13090805300 | 35900 | 35950 | 36000 | 35900 | 470 |
| 441 | 20240312 | 120000 | 13073917950 | 36000 | 36000 | 36000 | 35950 | 146 |
| 442 | 20240312 | 115900 | 13068666450 | 36000 | 35950 | 36000 | 35950 | 748 |
| 443 | 20240312 | 115800 | 13041771850 | 36000 | 35950 | 36000 | 35900 | 517 |
| 444 | 20240312 | 115700 | 13023195250 | 35950 | 35900 | 35950 | 35850 | 485 |
| 445 | 20240312 | 115600 | 13005771800 | 35850 | 35850 | 35900 | 35850 | 298 |
| 446 | 20240312 | 115500 | 12995087350 | 35850 | 35850 | 35900 | 35850 | 192 |
| 447 | 20240312 | 115400 | 12988202350 | 35850 | 35850 | 35900 | 35850 | 278 |
| 448 | 20240312 | 115300 | 12978235950 | 35850 | 35850 | 35850 | 35800 | 594 |
| 449 | 20240312 | 115200 | 12956947750 | 35900 | 35850 | 35900 | 35850 | 774 |
| 450 | 20240312 | 115100 | 12929197650 | 35850 | 35850 | 35900 | 35850 | 535 |
| 451 | 20240312 | 115000 | 12910017850 | 35850 | 35850 | 35900 | 35850 | 169 |
| 452 | 20240312 | 114900 | 12903956700 | 35850 | 35900 | 35900 | 35850 | 354 |
| 453 | 20240312 | 114800 | 12891259100 | 35900 | 35850 | 35900 | 35850 | 844 |
| 454 | 20240312 | 114700 | 12860981550 | 35850 | 35900 | 35900 | 35850 | 594 |
| 455 | 20240312 | 114600 | 12839667700 | 35900 | 35900 | 35950 | 35900 | 776 |
| 456 | 20240312 | 114500 | 12811808550 | 35900 | 35900 | 35950 | 35900 | 324 |
| 457 | 20240312 | 114400 | 12800170150 | 35900 | 35900 | 35950 | 35900 | 515 |
| 458 | 20240312 | 114300 | 12781680300 | 35900 | 35950 | 35950 | 35900 | 1179 |
| 459 | 20240312 | 114200 | 12739342450 | 36000 | 36000 | 36000 | 35950 | 2428 |
| 460 | 20240312 | 114100 | 12652054100 | 36000 | 36050 | 36050 | 36000 | 1132 |
| 461 | 20240312 | 114000 | 12611298950 | 36000 | 36000 | 36050 | 36000 | 175 |
| 462 | 20240312 | 113900 | 12604997850 | 36000 | 36000 | 36050 | 36000 | 489 |
| 463 | 20240312 | 113800 | 12587380850 | 36000 | 36050 | 36050 | 36000 | 75 |
| 464 | 20240312 | 113700 | 12584679550 | 36050 | 36000 | 36050 | 36000 | 287 |
| 465 | 20240312 | 113600 | 12574347500 | 36000 | 36050 | 36100 | 36000 | 1240 |
| 466 | 20240312 | 113500 | 12529686450 | 36050 | 36000 | 36050 | 36000 | 966 |
| 467 | 20240312 | 113400 | 12494879750 | 36050 | 36000 | 36050 | 36000 | 1207 |
| 468 | 20240312 | 113300 | 12451423650 | 36050 | 36000 | 36050 | 36000 | 430 |
| 469 | 20240312 | 113200 | 12435940200 | 36050 | 36100 | 36100 | 36000 | 1891 |
| 470 | 20240312 | 113100 | 12367795500 | 36050 | 36050 | 36100 | 36050 | 1484 |
| 471 | 20240312 | 113000 | 12314281900 | 36050 | 36050 | 36100 | 36050 | 425 |
| 472 | 20240312 | 112900 | 12298953900 | 36050 | 36050 | 36100 | 36050 | 727 |
| 473 | 20240312 | 112800 | 12272744550 | 36050 | 36050 | 36100 | 36050 | 662 |
| 474 | 20240312 | 112700 | 12248878250 | 36050 | 36100 | 36150 | 36050 | 2609 |
| 475 | 20240312 | 112600 | 12154740500 | 36100 | 36150 | 36200 | 36100 | 1166 |
| 476 | 20240312 | 112500 | 12112592850 | 36150 | 36200 | 36200 | 36150 | 351 |
| 477 | 20240312 | 112400 | 12099896250 | 36200 | 36250 | 36250 | 36200 | 2291 |
| 478 | 20240312 | 112300 | 12016953600 | 36200 | 36200 | 36250 | 36200 | 764 |
| 479 | 20240312 | 112200 | 11989292400 | 36200 | 36200 | 36250 | 36200 | 270 |
| 480 | 20240312 | 112100 | 11979516550 | 36200 | 36250 | 36300 | 36200 | 1452 |
| 481 | 20240312 | 112000 | 11926889100 | 36300 | 36250 | 36300 | 36250 | 1583 |
| 482 | 20240312 | 111900 | 11869492350 | 36300 | 36250 | 36300 | 36250 | 378 |
| 483 | 20240312 | 111800 | 11855785800 | 36250 | 36300 | 36300 | 36250 | 7786 |
| 484 | 20240312 | 111700 | 11573239150 | 36300 | 36300 | 36350 | 36300 | 543 |
| 485 | 20240312 | 111600 | 11553518400 | 36300 | 36350 | 36350 | 36300 | 771 |
| 486 | 20240312 | 111500 | 11525504950 | 36350 | 36350 | 36350 | 36300 | 992 |
| 487 | 20240312 | 111400 | 11489456000 | 36400 | 36350 | 36400 | 36300 | 1403 |
| 488 | 20240312 | 111300 | 11438433050 | 36300 | 36350 | 36350 | 36300 | 1320 |
| 489 | 20240312 | 111200 | 11390492050 | 36300 | 36300 | 36350 | 36300 | 1256 |
| 490 | 20240312 | 111100 | 11344890950 | 36300 | 36350 | 36350 | 36300 | 2110 |
| 491 | 20240312 | 111000 | 11268205300 | 36350 | 36300 | 36400 | 36300 | 488 |
| 492 | 20240312 | 110900 | 11250465900 | 36350 | 36400 | 36400 | 36300 | 3050 |
| 493 | 20240312 | 110800 | 11139558350 | 36400 | 36400 | 36450 | 36400 | 2967 |
| 494 | 20240312 | 110700 | 11031535000 | 36450 | 36450 | 36450 | 36400 | 3580 |
| 495 | 20240312 | 110600 | 10901101550 | 36450 | 36350 | 36500 | 36350 | 4026 |
| 496 | 20240312 | 110500 | 10754486700 | 36400 | 36350 | 36400 | 36300 | 2091 |
| 497 | 20240312 | 110400 | 10678434300 | 36350 | 36400 | 36500 | 36350 | 4415 |
| 498 | 20240312 | 110300 | 10517842550 | 36400 | 36450 | 36550 | 36400 | 8595 |
| 499 | 20240312 | 110200 | 10204413100 | 36450 | 36350 | 36500 | 36350 | 8633 |
| 500 | 20240312 | 110100 | 9889879450 | 36350 | 36300 | 36350 | 36250 | 4983 |
| 501 | 20240312 | 110000 | 9708882600 | 36250 | 36200 | 36300 | 36200 | 4611 |
| 502 | 20240312 | 105900 | 9541726550 | 36200 | 36100 | 36200 | 36100 | 5513 |
| 503 | 20240312 | 105800 | 9342308250 | 36100 | 36150 | 36150 | 36100 | 6751 |
| 504 | 20240312 | 105700 | 9098340500 | 36100 | 36100 | 36150 | 36000 | 2885 |
| 505 | 20240312 | 105600 | 8994206600 | 36050 | 36000 | 36100 | 35950 | 3144 |
| 506 | 20240312 | 105500 | 8880905850 | 36000 | 36000 | 36050 | 36000 | 507 |
| 507 | 20240312 | 105400 | 8862642550 | 36000 | 36050 | 36100 | 36000 | 3134 |
| 508 | 20240312 | 105300 | 8749600050 | 36050 | 36000 | 36100 | 36000 | 1712 |
| 509 | 20240312 | 105200 | 8687883250 | 36000 | 36000 | 36050 | 35950 | 3149 |
| 510 | 20240312 | 105100 | 8574532750 | 35950 | 35900 | 36000 | 35900 | 548 |
| 511 | 20240312 | 105000 | 8554838450 | 35950 | 35950 | 36000 | 35900 | 1065 |
| 512 | 20240312 | 104900 | 8516563950 | 35900 | 35950 | 36000 | 35850 | 5545 |
| 513 | 20240312 | 104800 | 8317390250 | 35950 | 35950 | 36000 | 35900 | 2084 |
| 514 | 20240312 | 104700 | 8242463800 | 35950 | 35900 | 35950 | 35900 | 1553 |
| 515 | 20240312 | 104600 | 8186666700 | 35950 | 35800 | 35950 | 35800 | 3772 |
| 516 | 20240312 | 104500 | 8051335950 | 35800 | 35800 | 35800 | 35750 | 1155 |
| 517 | 20240312 | 104400 | 8009998050 | 35800 | 35750 | 35800 | 35750 | 2360 |
| 518 | 20240312 | 104300 | 7925570400 | 35700 | 35650 | 35700 | 35650 | 780 |
| 519 | 20240312 | 104200 | 7897738950 | 35650 | 35700 | 35700 | 35650 | 729 |
| 520 | 20240312 | 104100 | 7871714450 | 35700 | 35650 | 35700 | 35650 | 960 |
| 521 | 20240312 | 104000 | 7837473800 | 35700 | 35700 | 35700 | 35650 | 472 |
| 522 | 20240312 | 103900 | 7820642900 | 35650 | 35700 | 35700 | 35650 | 5000 |
| 523 | 20240312 | 103800 | 7642164650 | 35700 | 35750 | 35750 | 35700 | 429 |
| 524 | 20240312 | 103700 | 7626836350 | 35700 | 35700 | 35750 | 35700 | 828 |
| 525 | 20240312 | 103600 | 7597274800 | 35700 | 35550 | 35700 | 35500 | 1501 |
| 526 | 20240312 | 103500 | 7543838600 | 35550 | 35550 | 35600 | 35550 | 1049 |
| 527 | 20240312 | 103400 | 7506544950 | 35550 | 35600 | 35600 | 35550 | 545 |
| 528 | 20240312 | 103300 | 7487149300 | 35600 | 35650 | 35650 | 35550 | 258 |
| 529 | 20240312 | 103200 | 7477962750 | 35650 | 35600 | 35700 | 35550 | 1409 |
| 530 | 20240312 | 103100 | 7427801450 | 35600 | 35650 | 35650 | 35600 | 1229 |
| 531 | 20240312 | 103000 | 7383992400 | 35650 | 35750 | 35800 | 35650 | 2063 |
| 532 | 20240312 | 102900 | 7310281700 | 35750 | 35750 | 35750 | 35700 | 969 |
| 533 | 20240312 | 102800 | 7275646200 | 35700 | 35650 | 35700 | 35650 | 1329 |
| 534 | 20240312 | 102700 | 7228213950 | 35650 | 35650 | 35650 | 35650 | 231 |
| 535 | 20240312 | 102600 | 7219978800 | 35650 | 35650 | 35700 | 35650 | 517 |
| 536 | 20240312 | 102500 | 7201536000 | 35700 | 35600 | 35700 | 35600 | 785 |
| 537 | 20240312 | 102400 | 7173566800 | 35650 | 35600 | 35650 | 35550 | 595 |
| 538 | 20240312 | 102300 | 7152368850 | 35600 | 35600 | 35600 | 35550 | 629 |
| 539 | 20240312 | 102200 | 7129982050 | 35600 | 35550 | 35650 | 35550 | 236 |
| 540 | 20240312 | 102100 | 7121584150 | 35600 | 35550 | 35650 | 35550 | 751 |
| 541 | 20240312 | 102000 | 7094874000 | 35550 | 35550 | 35650 | 35550 | 577 |
| 542 | 20240312 | 101900 | 7074344600 | 35600 | 35500 | 35600 | 35500 | 504 |
| 543 | 20240312 | 101800 | 7056445850 | 35550 | 35500 | 35600 | 35500 | 1282 |
| 544 | 20240312 | 101700 | 7010867100 | 35550 | 35500 | 35550 | 35500 | 799 |
| 545 | 20240312 | 101600 | 6982498500 | 35500 | 35500 | 35550 | 35500 | 1430 |
| 546 | 20240312 | 101500 | 6931730050 | 35500 | 35550 | 35550 | 35500 | 578 |
| 547 | 20240312 | 101400 | 6911198400 | 35500 | 35550 | 35600 | 35500 | 1512 |
| 548 | 20240312 | 101300 | 6857436600 | 35550 | 35600 | 35600 | 35550 | 218 |
| 549 | 20240312 | 101200 | 6849685500 | 35550 | 35600 | 35600 | 35550 | 768 |
| 550 | 20240312 | 101100 | 6822378700 | 35600 | 35500 | 35650 | 35500 | 1179 |
| 551 | 20240312 | 101000 | 6780430350 | 35550 | 35550 | 35550 | 35450 | 506 |
| 552 | 20240312 | 100900 | 6762464250 | 35500 | 35550 | 35550 | 35500 | 274 |
| 553 | 20240312 | 100800 | 6752734200 | 35550 | 35600 | 35600 | 35550 | 972 |
| 554 | 20240312 | 100700 | 6718171450 | 35600 | 35600 | 35650 | 35550 | 75 |
| 555 | 20240312 | 100600 | 6715501450 | 35550 | 35600 | 35700 | 35550 | 771 |
| 556 | 20240312 | 100500 | 6688036000 | 35600 | 35550 | 35600 | 35550 | 678 |
| 557 | 20240312 | 100400 | 6663907050 | 35550 | 35700 | 35700 | 35550 | 4570 |
| 558 | 20240312 | 100300 | 6500920050 | 35650 | 35700 | 35700 | 35650 | 2424 |
| 559 | 20240312 | 100200 | 6414448350 | 35700 | 35650 | 35700 | 35650 | 735 |
| 560 | 20240312 | 100100 | 6388216050 | 35650 | 35650 | 35700 | 35650 | 1444 |
| 561 | 20240312 | 100000 | 6336724200 | 35650 | 35550 | 35700 | 35500 | 1865 |
| 562 | 20240312 | 095900 | 6270305600 | 35600 | 35550 | 35650 | 35500 | 1914 |
| 563 | 20240312 | 095800 | 6202204950 | 35500 | 35450 | 35600 | 35450 | 2279 |
| 564 | 20240312 | 095700 | 6121232450 | 35450 | 35500 | 35500 | 35450 | 924 |
| 565 | 20240312 | 095600 | 6088466800 | 35500 | 35500 | 35500 | 35450 | 1018 |
| 566 | 20240312 | 095500 | 6052348400 | 35500 | 35500 | 35550 | 35450 | 921 |
| 567 | 20240312 | 095400 | 6019666050 | 35500 | 35450 | 35550 | 35450 | 979 |
| 568 | 20240312 | 095300 | 5984898250 | 35450 | 35400 | 35550 | 35400 | 1324 |
| 569 | 20240312 | 095200 | 5937923950 | 35400 | 35450 | 35450 | 35350 | 961 |
| 570 | 20240312 | 095100 | 5903889750 | 35450 | 35550 | 35550 | 35400 | 2617 |
| 571 | 20240312 | 095000 | 5811076550 | 35600 | 35650 | 35650 | 35550 | 1329 |
| 572 | 20240312 | 094900 | 5763779250 | 35600 | 35500 | 35650 | 35450 | 1436 |
| 573 | 20240312 | 094800 | 5712745600 | 35500 | 35450 | 35500 | 35450 | 821 |
| 574 | 20240312 | 094700 | 5683635800 | 35450 | 35450 | 35450 | 35400 | 1593 |
| 575 | 20240312 | 094600 | 5627187100 | 35400 | 35400 | 35450 | 35400 | 832 |
| 576 | 20240312 | 094500 | 5597732550 | 35400 | 35250 | 35400 | 35250 | 2497 |
| 577 | 20240312 | 094400 | 5509418150 | 35250 | 35350 | 35400 | 35100 | 3397 |
| 578 | 20240312 | 094300 | 5389716300 | 35350 | 35350 | 35400 | 35350 | 785 |
| 579 | 20240312 | 094200 | 5361963950 | 35400 | 35400 | 35500 | 35350 | 1292 |
| 580 | 20240312 | 094100 | 5316193200 | 35400 | 35300 | 35500 | 35300 | 2335 |
| 581 | 20240312 | 094000 | 5233484050 | 35300 | 35350 | 35400 | 35300 | 1280 |
| 582 | 20240312 | 093900 | 5188247150 | 35300 | 35100 | 35300 | 35050 | 4332 |
| 583 | 20240312 | 093800 | 5036030250 | 35100 | 35050 | 35100 | 35000 | 1616 |
| 584 | 20240312 | 093700 | 4979358800 | 35050 | 35100 | 35100 | 35000 | 5932 |
| 585 | 20240312 | 093600 | 4771430350 | 35150 | 35100 | 35150 | 35050 | 1267 |
| 586 | 20240312 | 093500 | 4726956050 | 35100 | 35200 | 35200 | 35100 | 1422 |
| 587 | 20240312 | 093400 | 4677018300 | 35150 | 35100 | 35150 | 35100 | 2894 |
| 588 | 20240312 | 093300 | 4575415050 | 35100 | 35100 | 35250 | 35050 | 4047 |
| 589 | 20240312 | 093200 | 4433283850 | 35100 | 35100 | 35200 | 35050 | 7916 |
| 590 | 20240312 | 093100 | 4155368300 | 35150 | 35250 | 35250 | 35100 | 7300 |
| 591 | 20240312 | 093000 | 3898547900 | 35300 | 35300 | 35350 | 35200 | 12682 |
| 592 | 20240312 | 092900 | 3451118900 | 35300 | 35400 | 35400 | 35300 | 2917 |
| 593 | 20240312 | 092800 | 3348005450 | 35400 | 35550 | 35550 | 35350 | 6282 |
| 594 | 20240312 | 092700 | 3125362100 | 35500 | 35500 | 35550 | 35450 | 2939 |
| 595 | 20240312 | 092600 | 3021026000 | 35550 | 35600 | 35600 | 35500 | 3924 |
| 596 | 20240312 | 092500 | 2881621650 | 35550 | 35650 | 35700 | 35550 | 3333 |
| 597 | 20240312 | 092400 | 2762924100 | 35600 | 35600 | 35650 | 35600 | 525 |
| 598 | 20240312 | 092300 | 2744231200 | 35600 | 35750 | 35750 | 35600 | 1749 |
| 599 | 20240312 | 092200 | 2681801400 | 35750 | 35650 | 35750 | 35650 | 1742 |
| 600 | 20240312 | 092100 | 2619614050 | 35650 | 35600 | 35750 | 35600 | 906 |
| 601 | 20240312 | 092000 | 2587277450 | 35600 | 35600 | 35650 | 35550 | 1359 |
| 602 | 20240312 | 091900 | 2538918000 | 35600 | 35550 | 35650 | 35550 | 2735 |
| 603 | 20240312 | 091800 | 2441576900 | 35600 | 35700 | 35700 | 35550 | 5003 |
| 604 | 20240312 | 091700 | 2263404800 | 35700 | 35750 | 35850 | 35650 | 2372 |
| 605 | 20240312 | 091600 | 2178717350 | 35750 | 35750 | 35850 | 35750 | 1468 |
| 606 | 20240312 | 091500 | 2126210050 | 35750 | 35750 | 35900 | 35700 | 1434 |
| 607 | 20240312 | 091400 | 2074851800 | 35750 | 35700 | 35850 | 35600 | 2889 |
| 608 | 20240312 | 091300 | 1971563000 | 35600 | 35750 | 35750 | 35600 | 1699 |
| 609 | 20240312 | 091200 | 1910932350 | 35750 | 35600 | 35750 | 35550 | 1723 |
| 610 | 20240312 | 091100 | 1849513350 | 35600 | 35600 | 35650 | 35600 | 657 |
| 611 | 20240312 | 091000 | 1826123200 | 35600 | 35600 | 35700 | 35550 | 1480 |
| 612 | 20240312 | 090900 | 1773444150 | 35650 | 35750 | 35750 | 35550 | 4455 |
| 613 | 20240312 | 090800 | 1614763500 | 35700 | 35650 | 35700 | 35650 | 1344 |
| 614 | 20240312 | 090700 | 1566818700 | 35700 | 35700 | 35750 | 35650 | 1365 |
| 615 | 20240312 | 090600 | 1518133050 | 35700 | 35600 | 35700 | 35500 | 2939 |
| 616 | 20240312 | 090500 | 1413511500 | 35600 | 35550 | 35650 | 35500 | 1526 |
| 617 | 20240312 | 090400 | 1359239200 | 35500 | 35600 | 35800 | 35500 | 3765 |
| 618 | 20240312 | 090300 | 1225049350 | 35550 | 35600 | 35600 | 35450 | 12797 |
| 619 | 20240312 | 090200 | 770405550 | 35600 | 35700 | 35800 | 35600 | 5189 |
| 620 | 20240312 | 090100 | 585204400 | 35650 | 35650 | 35700 | 35550 | 4642 |
| 621 | 20240312 | 090000 | 419922250 | 35600 | 36200 | 36250 | 35600 | 11419 |