33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 191400 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 4409 |
| 3 | 20240311 | 191300 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 4 | 20240311 | 191200 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 5 | 20240311 | 191100 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 6 | 20240311 | 191000 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 7 | 20240311 | 190900 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 8 | 20240311 | 190800 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 9 | 20240311 | 190700 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 10 | 20240311 | 190600 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 11 | 20240311 | 190500 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 12 | 20240311 | 190400 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 13 | 20240311 | 190300 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 14 | 20240311 | 190200 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 15 | 20240311 | 190100 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 16 | 20240311 | 190000 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 17 | 20240311 | 185900 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 18 | 20240311 | 185800 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 19 | 20240311 | 185700 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 20 | 20240311 | 185600 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 21 | 20240311 | 185500 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 22 | 20240311 | 185400 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 23 | 20240311 | 185300 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 24 | 20240311 | 185200 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 25 | 20240311 | 185100 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 26 | 20240311 | 185000 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 27 | 20240311 | 184900 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 28 | 20240311 | 184800 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 29 | 20240311 | 184700 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 30 | 20240311 | 184600 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 31 | 20240311 | 184500 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 32 | 20240311 | 184400 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 4409 |
| 33 | 20240311 | 184300 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 34 | 20240311 | 184200 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 35 | 20240311 | 184100 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 36 | 20240311 | 184000 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 37 | 20240311 | 183900 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 38 | 20240311 | 183800 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 39 | 20240311 | 183700 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 40 | 20240311 | 183600 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 41 | 20240311 | 183500 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 42 | 20240311 | 183400 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 43 | 20240311 | 183300 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 44 | 20240311 | 183200 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 45 | 20240311 | 183100 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 46 | 20240311 | 183000 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 47 | 20240311 | 182900 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 48 | 20240311 | 182800 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 49 | 20240311 | 182700 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 50 | 20240311 | 182600 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 51 | 20240311 | 182500 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 52 | 20240311 | 182400 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 53 | 20240311 | 182300 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 54 | 20240311 | 182200 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 55 | 20240311 | 182100 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 56 | 20240311 | 182000 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 57 | 20240311 | 181900 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 58 | 20240311 | 181800 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 59 | 20240311 | 181700 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 60 | 20240311 | 181600 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 61 | 20240311 | 181500 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 62 | 20240311 | 181400 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 4409 |
| 63 | 20240311 | 181300 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 64 | 20240311 | 181200 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 65 | 20240311 | 181100 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 66 | 20240311 | 181000 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 67 | 20240311 | 180900 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 68 | 20240311 | 180800 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 69 | 20240311 | 180700 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 70 | 20240311 | 180600 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 71 | 20240311 | 180500 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 72 | 20240311 | 180400 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 73 | 20240311 | 180300 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 74 | 20240311 | 180200 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 75 | 20240311 | 180100 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 76 | 20240311 | 180000 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 77 | 20240311 | 175900 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 78 | 20240311 | 175800 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 79 | 20240311 | 175700 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 80 | 20240311 | 175600 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 81 | 20240311 | 175500 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 82 | 20240311 | 175400 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 83 | 20240311 | 175300 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 84 | 20240311 | 175200 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 85 | 20240311 | 175100 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 86 | 20240311 | 175000 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 87 | 20240311 | 174900 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 88 | 20240311 | 174800 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 89 | 20240311 | 174700 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 90 | 20240311 | 174600 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 91 | 20240311 | 174500 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 92 | 20240311 | 174400 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 4409 |
| 93 | 20240311 | 174300 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 94 | 20240311 | 174200 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 95 | 20240311 | 174100 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 96 | 20240311 | 174000 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 97 | 20240311 | 173900 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 98 | 20240311 | 173800 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 99 | 20240311 | 173700 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 100 | 20240311 | 173600 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 101 | 20240311 | 173500 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 102 | 20240311 | 173400 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 103 | 20240311 | 173300 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 104 | 20240311 | 173200 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 105 | 20240311 | 173100 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 106 | 20240311 | 173000 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 107 | 20240311 | 172900 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 108 | 20240311 | 172800 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 109 | 20240311 | 172700 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 110 | 20240311 | 172600 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 111 | 20240311 | 172500 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 112 | 20240311 | 172400 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 113 | 20240311 | 172300 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 114 | 20240311 | 172200 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 115 | 20240311 | 172100 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 116 | 20240311 | 172000 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 117 | 20240311 | 171900 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 118 | 20240311 | 171800 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 119 | 20240311 | 171700 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 120 | 20240311 | 171600 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 121 | 20240311 | 171500 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 122 | 20240311 | 171400 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 4409 |
| 123 | 20240311 | 171300 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 124 | 20240311 | 171200 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 125 | 20240311 | 171100 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 126 | 20240311 | 171000 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 127 | 20240311 | 170900 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 128 | 20240311 | 170800 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 129 | 20240311 | 170700 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 130 | 20240311 | 170600 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 131 | 20240311 | 170500 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 132 | 20240311 | 170400 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 133 | 20240311 | 170300 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 134 | 20240311 | 170200 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 135 | 20240311 | 170100 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 136 | 20240311 | 170000 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 137 | 20240311 | 165900 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 138 | 20240311 | 165800 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 139 | 20240311 | 165700 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 140 | 20240311 | 165600 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 141 | 20240311 | 165500 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 142 | 20240311 | 165400 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 143 | 20240311 | 165300 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 144 | 20240311 | 165200 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 145 | 20240311 | 165100 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 146 | 20240311 | 165000 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 147 | 20240311 | 164900 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 148 | 20240311 | 164800 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 149 | 20240311 | 164700 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 150 | 20240311 | 164600 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 151 | 20240311 | 164500 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 152 | 20240311 | 164400 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 4409 |
| 153 | 20240311 | 164300 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 154 | 20240311 | 164200 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 155 | 20240311 | 164100 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 156 | 20240311 | 164000 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 157 | 20240311 | 163900 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 158 | 20240311 | 163800 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 159 | 20240311 | 163700 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 160 | 20240311 | 163600 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 161 | 20240311 | 163500 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 162 | 20240311 | 163400 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 163 | 20240311 | 163300 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 164 | 20240311 | 163200 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 165 | 20240311 | 163100 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 166 | 20240311 | 163000 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 167 | 20240311 | 162900 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 168 | 20240311 | 162800 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 169 | 20240311 | 162700 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 170 | 20240311 | 162600 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 171 | 20240311 | 162500 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 172 | 20240311 | 162400 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 173 | 20240311 | 162300 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 174 | 20240311 | 162200 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 175 | 20240311 | 162100 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 176 | 20240311 | 162000 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 177 | 20240311 | 161900 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 178 | 20240311 | 161800 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 179 | 20240311 | 161700 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 180 | 20240311 | 161600 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 181 | 20240311 | 161500 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 182 | 20240311 | 161400 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 4409 |
| 183 | 20240311 | 161300 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 184 | 20240311 | 161200 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 185 | 20240311 | 161100 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 186 | 20240311 | 161000 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 187 | 20240311 | 160900 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 188 | 20240311 | 160800 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 189 | 20240311 | 160700 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 190 | 20240311 | 160600 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 191 | 20240311 | 160500 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 192 | 20240311 | 160400 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 193 | 20240311 | 160300 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 194 | 20240311 | 160200 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 195 | 20240311 | 160100 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 196 | 20240311 | 160000 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 197 | 20240311 | 155900 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 198 | 20240311 | 155800 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 199 | 20240311 | 155700 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 200 | 20240311 | 155600 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 201 | 20240311 | 155500 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 202 | 20240311 | 155400 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 203 | 20240311 | 155300 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 204 | 20240311 | 155200 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 205 | 20240311 | 155100 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 206 | 20240311 | 155000 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 207 | 20240311 | 154900 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 208 | 20240311 | 154800 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 209 | 20240311 | 154700 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 210 | 20240311 | 154600 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 211 | 20240311 | 154500 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 212 | 20240311 | 154400 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 4409 |
| 213 | 20240311 | 154300 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 214 | 20240311 | 154200 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 215 | 20240311 | 154100 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 216 | 20240311 | 154000 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 217 | 20240311 | 153900 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 218 | 20240311 | 153800 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 219 | 20240311 | 153700 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 220 | 20240311 | 153600 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 221 | 20240311 | 153500 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 222 | 20240311 | 153400 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 223 | 20240311 | 153300 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 224 | 20240311 | 153200 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 225 | 20240311 | 153100 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 226 | 20240311 | 153000 | 3215685400 | 26050 | 26050 | 26050 | 26050 | 4409 |
| 227 | 20240311 | 152900 | 3100830950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 228 | 20240311 | 152800 | 3100830950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 229 | 20240311 | 152700 | 3100830950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 230 | 20240311 | 152600 | 3100830950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 231 | 20240311 | 152500 | 3100830950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 232 | 20240311 | 152400 | 3100830950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 233 | 20240311 | 152300 | 3100830950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 234 | 20240311 | 152200 | 3100830950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 235 | 20240311 | 152100 | 3100830950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 236 | 20240311 | 152000 | 3100830950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 237 | 20240311 | 151900 | 3100830950 | 26150 | 26150 | 26150 | 26100 | 229 |
| 238 | 20240311 | 151800 | 3094852650 | 26100 | 26150 | 26150 | 26100 | 1048 |
| 239 | 20240311 | 151700 | 3067499450 | 26100 | 26150 | 26150 | 26100 | 203 |
| 240 | 20240311 | 151600 | 3062193900 | 26100 | 26100 | 26100 | 26100 | 618 |
| 241 | 20240311 | 151500 | 3046064100 | 26150 | 26150 | 26150 | 26100 | 107 |
| 242 | 20240311 | 151400 | 3043266200 | 26150 | 26150 | 26200 | 26150 | 1038 |
| 243 | 20240311 | 151300 | 3016117500 | 26150 | 26200 | 26200 | 26150 | 184 |
| 244 | 20240311 | 151200 | 3011300650 | 26150 | 26200 | 26200 | 26150 | 160 |
| 245 | 20240311 | 151100 | 3007111650 | 26150 | 26100 | 26200 | 26100 | 268 |
| 246 | 20240311 | 151000 | 3000108400 | 26150 | 26150 | 26150 | 26100 | 127 |
| 247 | 20240311 | 150900 | 2996787950 | 26100 | 26150 | 26150 | 26100 | 842 |
| 248 | 20240311 | 150800 | 2974769750 | 26200 | 26150 | 26200 | 26150 | 208 |
| 249 | 20240311 | 150700 | 2969323500 | 26200 | 26150 | 26200 | 26150 | 130 |
| 250 | 20240311 | 150600 | 2965917850 | 26150 | 26200 | 26200 | 26150 | 130 |
| 251 | 20240311 | 150500 | 2962512000 | 26200 | 26200 | 26200 | 26150 | 273 |
| 252 | 20240311 | 150400 | 2955367900 | 26150 | 26200 | 26200 | 26150 | 492 |
| 253 | 20240311 | 150300 | 2942497050 | 26150 | 26200 | 26200 | 26150 | 411 |
| 254 | 20240311 | 150200 | 2931744450 | 26150 | 26150 | 26200 | 26150 | 138 |
| 255 | 20240311 | 150100 | 2928130650 | 26200 | 26200 | 26200 | 26150 | 59 |
| 256 | 20240311 | 150000 | 2926587650 | 26150 | 26200 | 26200 | 26150 | 147 |
| 257 | 20240311 | 145900 | 2922737300 | 26150 | 26200 | 26200 | 26150 | 713 |
| 258 | 20240311 | 145800 | 2904091700 | 26200 | 26200 | 26200 | 26150 | 282 |
| 259 | 20240311 | 145700 | 2896705800 | 26200 | 26150 | 26200 | 26150 | 226 |
| 260 | 20240311 | 145600 | 2890785150 | 26200 | 26250 | 26250 | 26200 | 282 |
| 261 | 20240311 | 145500 | 2883391750 | 26250 | 26150 | 26250 | 26150 | 164 |
| 262 | 20240311 | 145400 | 2879090100 | 26200 | 26250 | 26250 | 26200 | 5 |
| 263 | 20240311 | 145300 | 2878959000 | 26250 | 26200 | 26250 | 26150 | 174 |
| 264 | 20240311 | 145200 | 2874398200 | 26200 | 26150 | 26200 | 26150 | 109 |
| 265 | 20240311 | 145100 | 2871542600 | 26200 | 26150 | 26200 | 26150 | 140 |
| 266 | 20240311 | 145000 | 2867876600 | 26200 | 26200 | 26200 | 26100 | 23 |
| 267 | 20240311 | 144900 | 2867274800 | 26200 | 26150 | 26200 | 26150 | 891 |
| 268 | 20240311 | 144800 | 2843936900 | 26100 | 26200 | 26200 | 26100 | 386 |
| 269 | 20240311 | 144700 | 2833838950 | 26150 | 26150 | 26200 | 26150 | 131 |
| 270 | 20240311 | 144600 | 2830408300 | 26200 | 26200 | 26200 | 26200 | 9 |
| 271 | 20240311 | 144500 | 2830172500 | 26200 | 26150 | 26200 | 26100 | 142 |
| 272 | 20240311 | 144400 | 2826454950 | 26150 | 26200 | 26200 | 26100 | 299 |
| 273 | 20240311 | 144300 | 2818634100 | 26150 | 26300 | 26300 | 26100 | 2514 |
| 274 | 20240311 | 144200 | 2752774000 | 26350 | 26300 | 26350 | 26300 | 110 |
| 275 | 20240311 | 144100 | 2749876050 | 26300 | 26350 | 26350 | 26300 | 190 |
| 276 | 20240311 | 144000 | 2744874050 | 26300 | 26300 | 26350 | 26300 | 126 |
| 277 | 20240311 | 143900 | 2741555250 | 26350 | 26350 | 26350 | 26300 | 228 |
| 278 | 20240311 | 143800 | 2735551650 | 26300 | 26250 | 26300 | 26250 | 71 |
| 279 | 20240311 | 143700 | 2733685550 | 26350 | 26250 | 26350 | 26250 | 139 |
| 280 | 20240311 | 143600 | 2730026600 | 26350 | 26350 | 26350 | 26300 | 302 |
| 281 | 20240311 | 143500 | 2722078800 | 26300 | 26250 | 26300 | 26250 | 83 |
| 282 | 20240311 | 143400 | 2719899550 | 26350 | 26350 | 26350 | 26250 | 158 |
| 283 | 20240311 | 143300 | 2715739150 | 26300 | 26350 | 26350 | 26300 | 173 |
| 284 | 20240311 | 143200 | 2711184200 | 26350 | 26350 | 26350 | 26300 | 106 |
| 285 | 20240311 | 143100 | 2708391300 | 26300 | 26300 | 26300 | 26300 | 97 |
| 286 | 20240311 | 143000 | 2705840200 | 26350 | 26350 | 26350 | 26300 | 161 |
| 287 | 20240311 | 142900 | 2701598400 | 26350 | 26350 | 26350 | 26350 | 158 |
| 288 | 20240311 | 142800 | 2697435100 | 26350 | 26350 | 26400 | 26300 | 265 |
| 289 | 20240311 | 142700 | 2690455350 | 26350 | 26300 | 26350 | 26300 | 109 |
| 290 | 20240311 | 142600 | 2687583650 | 26350 | 26350 | 26350 | 26350 | 300 |
| 291 | 20240311 | 142500 | 2679678650 | 26350 | 26350 | 26400 | 26350 | 667 |
| 292 | 20240311 | 142400 | 2662098200 | 26400 | 26350 | 26400 | 26350 | 107 |
| 293 | 20240311 | 142300 | 2659273600 | 26400 | 26400 | 26400 | 26350 | 298 |
| 294 | 20240311 | 142200 | 2651406800 | 26400 | 26400 | 26400 | 26350 | 118 |
| 295 | 20240311 | 142100 | 2648291750 | 26350 | 26400 | 26400 | 26350 | 165 |
| 296 | 20240311 | 142000 | 2643938450 | 26350 | 26350 | 26400 | 26350 | 110 |
| 297 | 20240311 | 141900 | 2641034900 | 26400 | 26300 | 26400 | 26300 | 168 |
| 298 | 20240311 | 141800 | 2636600800 | 26350 | 26400 | 26400 | 26350 | 150 |
| 299 | 20240311 | 141700 | 2632642300 | 26400 | 26300 | 26400 | 26300 | 117 |
| 300 | 20240311 | 141600 | 2629559700 | 26350 | 26350 | 26350 | 26300 | 156 |
| 301 | 20240311 | 141500 | 2625454100 | 26350 | 26300 | 26350 | 26300 | 156 |
| 302 | 20240311 | 141400 | 2621346300 | 26350 | 26300 | 26350 | 26300 | 109 |
| 303 | 20240311 | 141300 | 2618474300 | 26350 | 26350 | 26350 | 26350 | 254 |
| 304 | 20240311 | 141200 | 2611781400 | 26350 | 26300 | 26350 | 26300 | 103 |
| 305 | 20240311 | 141100 | 2609067500 | 26300 | 26300 | 26400 | 26300 | 203 |
| 306 | 20240311 | 141000 | 2603715950 | 26400 | 26350 | 26400 | 26300 | 118 |
| 307 | 20240311 | 140900 | 2600606800 | 26350 | 26350 | 26350 | 26250 | 191 |
| 308 | 20240311 | 140800 | 2595579400 | 26300 | 26400 | 26400 | 26300 | 79 |
| 309 | 20240311 | 140700 | 2593501000 | 26400 | 26350 | 26400 | 26300 | 110 |
| 310 | 20240311 | 140600 | 2590597600 | 26300 | 26300 | 26300 | 26300 | 250 |
| 311 | 20240311 | 140500 | 2584022600 | 26300 | 26300 | 26400 | 26300 | 147 |
| 312 | 20240311 | 140400 | 2580151400 | 26350 | 26300 | 26350 | 26300 | 104 |
| 313 | 20240311 | 140300 | 2577411200 | 26300 | 26250 | 26300 | 26250 | 426 |
| 314 | 20240311 | 140200 | 2566222400 | 26300 | 26300 | 26350 | 26300 | 275 |
| 315 | 20240311 | 140100 | 2558984150 | 26350 | 26400 | 26400 | 26350 | 194 |
| 316 | 20240311 | 140000 | 2553867300 | 26350 | 26350 | 26350 | 26350 | 9 |
| 317 | 20240311 | 135900 | 2553630150 | 26350 | 26300 | 26400 | 26300 | 705 |
| 318 | 20240311 | 135800 | 2535070550 | 26400 | 26400 | 26400 | 26400 | 102 |
| 319 | 20240311 | 135700 | 2532377750 | 26300 | 26350 | 26400 | 26300 | 128 |
| 320 | 20240311 | 135600 | 2529000150 | 26400 | 26350 | 26400 | 26350 | 136 |
| 321 | 20240311 | 135500 | 2525414000 | 26350 | 26350 | 26400 | 26300 | 201 |
| 322 | 20240311 | 135400 | 2520120350 | 26350 | 26400 | 26400 | 26350 | 111 |
| 323 | 20240311 | 135300 | 2517190550 | 26400 | 26350 | 26400 | 26350 | 49 |
| 324 | 20240311 | 135200 | 2515899350 | 26350 | 26350 | 26400 | 26350 | 362 |
| 325 | 20240311 | 135100 | 2506350200 | 26400 | 26350 | 26400 | 26350 | 57 |
| 326 | 20240311 | 135000 | 2504848200 | 26300 | 26350 | 26350 | 26300 | 105 |
| 327 | 20240311 | 134900 | 2502081600 | 26350 | 26300 | 26350 | 26300 | 153 |
| 328 | 20240311 | 134800 | 2498050200 | 26300 | 26350 | 26350 | 26300 | 159 |
| 329 | 20240311 | 134700 | 2493863500 | 26300 | 26300 | 26350 | 26300 | 431 |
| 330 | 20240311 | 134600 | 2482523150 | 26350 | 26300 | 26350 | 26300 | 153 |
| 331 | 20240311 | 134500 | 2478491750 | 26400 | 26300 | 26400 | 26300 | 65 |
| 332 | 20240311 | 134400 | 2476779550 | 26350 | 26350 | 26350 | 26300 | 535 |
| 333 | 20240311 | 134300 | 2462686250 | 26400 | 26400 | 26400 | 26350 | 159 |
| 334 | 20240311 | 134200 | 2458489000 | 26350 | 26300 | 26350 | 26300 | 146 |
| 335 | 20240311 | 134100 | 2454644150 | 26400 | 26300 | 26400 | 26300 | 291 |
| 336 | 20240311 | 134000 | 2446983750 | 26350 | 26400 | 26400 | 26350 | 167 |
| 337 | 20240311 | 133900 | 2442578000 | 26400 | 26400 | 26400 | 26350 | 327 |
| 338 | 20240311 | 133800 | 2433955400 | 26350 | 26400 | 26400 | 26350 | 107 |
| 339 | 20240311 | 133700 | 2431132950 | 26400 | 26350 | 26400 | 26350 | 124 |
| 340 | 20240311 | 133600 | 2427860500 | 26400 | 26350 | 26400 | 26350 | 156 |
| 341 | 20240311 | 133500 | 2423742250 | 26350 | 26350 | 26400 | 26350 | 168 |
| 342 | 20240311 | 133400 | 2419310450 | 26400 | 26350 | 26400 | 26350 | 107 |
| 343 | 20240311 | 133300 | 2416485900 | 26350 | 26400 | 26400 | 26350 | 234 |
| 344 | 20240311 | 133200 | 2410312500 | 26350 | 26400 | 26450 | 26300 | 2650 |
| 345 | 20240311 | 133100 | 2340349900 | 26300 | 26350 | 26350 | 26300 | 171 |
| 346 | 20240311 | 133000 | 2335847550 | 26300 | 26300 | 26300 | 26300 | 7 |
| 347 | 20240311 | 132900 | 2335663450 | 26350 | 26300 | 26350 | 26300 | 163 |
| 348 | 20240311 | 132800 | 2331369050 | 26400 | 26350 | 26400 | 26350 | 805 |
| 349 | 20240311 | 132700 | 2310152150 | 26300 | 26300 | 26350 | 26300 | 120 |
| 350 | 20240311 | 132600 | 2306991150 | 26350 | 26250 | 26350 | 26250 | 141 |
| 351 | 20240311 | 132500 | 2303278100 | 26300 | 26300 | 26350 | 26300 | 189 |
| 352 | 20240311 | 132400 | 2298302300 | 26350 | 26350 | 26350 | 26250 | 125 |
| 353 | 20240311 | 132300 | 2295009850 | 26350 | 26300 | 26350 | 26300 | 163 |
| 354 | 20240311 | 132200 | 2290722650 | 26250 | 26300 | 26300 | 26250 | 26 |
| 355 | 20240311 | 132100 | 2290039000 | 26300 | 26250 | 26300 | 26250 | 121 |
| 356 | 20240311 | 132000 | 2286857400 | 26300 | 26250 | 26300 | 26250 | 106 |
| 357 | 20240311 | 131900 | 2284069900 | 26300 | 26200 | 26300 | 26200 | 109 |
| 358 | 20240311 | 131800 | 2281206650 | 26300 | 26300 | 26300 | 26300 | 146 |
| 359 | 20240311 | 131700 | 2277366850 | 26200 | 26250 | 26300 | 26200 | 165 |
| 360 | 20240311 | 131600 | 2273032750 | 26300 | 26200 | 26300 | 26200 | 168 |
| 361 | 20240311 | 131500 | 2268623550 | 26250 | 26200 | 26250 | 26200 | 136 |
| 362 | 20240311 | 131400 | 2265059750 | 26200 | 26200 | 26200 | 26150 | 56 |
| 363 | 20240311 | 131300 | 2263592950 | 26150 | 26150 | 26200 | 26100 | 78 |
| 364 | 20240311 | 131200 | 2261553700 | 26100 | 26150 | 26200 | 26100 | 149 |
| 365 | 20240311 | 131100 | 2257652100 | 26200 | 26100 | 26200 | 26100 | 113 |
| 366 | 20240311 | 131000 | 2254692800 | 26200 | 26150 | 26200 | 26100 | 1396 |
| 367 | 20240311 | 130900 | 2218198900 | 26150 | 26200 | 26200 | 26150 | 218 |
| 368 | 20240311 | 130800 | 2212490700 | 26200 | 26200 | 26250 | 26200 | 305 |
| 369 | 20240311 | 130700 | 2204494700 | 26200 | 26200 | 26200 | 26200 | 6 |
| 370 | 20240311 | 130600 | 2204337500 | 26200 | 26250 | 26250 | 26200 | 134 |
| 371 | 20240311 | 130500 | 2200824100 | 26200 | 26200 | 26250 | 26200 | 153 |
| 372 | 20240311 | 130400 | 2196810550 | 26200 | 26200 | 26200 | 26150 | 117 |
| 373 | 20240311 | 130300 | 2193745300 | 26200 | 26250 | 26300 | 26200 | 473 |
| 374 | 20240311 | 130200 | 2181340200 | 26250 | 26300 | 26300 | 26250 | 223 |
| 375 | 20240311 | 130100 | 2175481200 | 26250 | 26250 | 26300 | 26250 | 108 |
| 376 | 20240311 | 130000 | 2172641200 | 26250 | 26200 | 26250 | 26200 | 11 |
| 377 | 20240311 | 125900 | 2172352950 | 26300 | 26300 | 26300 | 26250 | 156 |
| 378 | 20240311 | 125800 | 2168252800 | 26300 | 26250 | 26300 | 26200 | 1254 |
| 379 | 20240311 | 125700 | 2135383900 | 26250 | 26250 | 26300 | 26250 | 132 |
| 380 | 20240311 | 125600 | 2131913900 | 26250 | 26300 | 26300 | 26200 | 197 |
| 381 | 20240311 | 125500 | 2126740250 | 26350 | 26300 | 26350 | 26300 | 102 |
| 382 | 20240311 | 125400 | 2124057550 | 26250 | 26250 | 26300 | 26250 | 123 |
| 383 | 20240311 | 125300 | 2120823800 | 26250 | 26300 | 26300 | 26250 | 109 |
| 384 | 20240311 | 125200 | 2117957550 | 26250 | 26250 | 26250 | 26250 | 53 |
| 385 | 20240311 | 125100 | 2116566300 | 26300 | 26300 | 26300 | 26250 | 115 |
| 386 | 20240311 | 125000 | 2113541950 | 26300 | 26250 | 26300 | 26250 | 268 |
| 387 | 20240311 | 124900 | 2106501850 | 26300 | 26300 | 26350 | 26250 | 235 |
| 388 | 20240311 | 124800 | 2100319200 | 26300 | 26250 | 26300 | 26250 | 53 |
| 389 | 20240311 | 124700 | 2098925450 | 26300 | 26250 | 26300 | 26250 | 123 |
| 390 | 20240311 | 124600 | 2095691500 | 26250 | 26250 | 26300 | 26250 | 218 |
| 391 | 20240311 | 124500 | 2089961500 | 26300 | 26250 | 26300 | 26250 | 143 |
| 392 | 20240311 | 124400 | 2086202750 | 26250 | 26250 | 26300 | 26250 | 200 |
| 393 | 20240311 | 124300 | 2080952650 | 26250 | 26250 | 26250 | 26200 | 866 |
| 394 | 20240311 | 124200 | 2058260650 | 26300 | 26300 | 26300 | 26300 | 100 |
| 395 | 20240311 | 124100 | 2055630650 | 26200 | 26250 | 26300 | 26200 | 342 |
| 396 | 20240311 | 124000 | 2046658400 | 26250 | 26250 | 26300 | 26250 | 144 |
| 397 | 20240311 | 123900 | 2042873300 | 26250 | 26250 | 26300 | 26250 | 216 |
| 398 | 20240311 | 123800 | 2037195700 | 26250 | 26300 | 26300 | 26250 | 127 |
| 399 | 20240311 | 123700 | 2033857000 | 26250 | 26250 | 26250 | 26250 | 27 |
| 400 | 20240311 | 123600 | 2033148250 | 26300 | 26300 | 26300 | 26250 | 305 |
| 401 | 20240311 | 123500 | 2025133400 | 26300 | 26250 | 26300 | 26250 | 119 |
| 402 | 20240311 | 123400 | 2022004650 | 26250 | 26300 | 26300 | 26250 | 117 |
| 403 | 20240311 | 123300 | 2018927700 | 26300 | 26300 | 26300 | 26250 | 181 |
| 404 | 20240311 | 123200 | 2014168350 | 26250 | 26250 | 26300 | 26250 | 148 |
| 405 | 20240311 | 123100 | 2010278350 | 26250 | 26300 | 26300 | 26250 | 103 |
| 406 | 20240311 | 123000 | 2007569650 | 26250 | 26200 | 26250 | 26200 | 81 |
| 407 | 20240311 | 122900 | 2005443550 | 26250 | 26300 | 26300 | 26250 | 73 |
| 408 | 20240311 | 122800 | 2003524450 | 26300 | 26250 | 26300 | 26200 | 554 |
| 409 | 20240311 | 122700 | 1988977150 | 26300 | 26250 | 26300 | 26250 | 106 |
| 410 | 20240311 | 122600 | 1986189650 | 26250 | 26250 | 26250 | 26200 | 111 |
| 411 | 20240311 | 122500 | 1983276350 | 26300 | 26200 | 26300 | 26200 | 195 |
| 412 | 20240311 | 122400 | 1978155150 | 26250 | 26250 | 26250 | 26250 | 99 |
| 413 | 20240311 | 122300 | 1975556400 | 26200 | 26300 | 26300 | 26200 | 194 |
| 414 | 20240311 | 122200 | 1970456850 | 26250 | 26300 | 26300 | 26250 | 12 |
| 415 | 20240311 | 122100 | 1970141750 | 26300 | 26250 | 26300 | 26250 | 142 |
| 416 | 20240311 | 122000 | 1966409150 | 26250 | 26200 | 26250 | 26200 | 129 |
| 417 | 20240311 | 121900 | 1963024350 | 26200 | 26250 | 26250 | 26200 | 200 |
| 418 | 20240311 | 121800 | 1957776100 | 26250 | 26300 | 26300 | 26250 | 1111 |
| 419 | 20240311 | 121700 | 1928612250 | 26300 | 26300 | 26350 | 26300 | 113 |
| 420 | 20240311 | 121600 | 1925635350 | 26350 | 26350 | 26400 | 26300 | 389 |
| 421 | 20240311 | 121500 | 1915394600 | 26350 | 26300 | 26350 | 26300 | 13 |
| 422 | 20240311 | 121400 | 1915052650 | 26300 | 26350 | 26350 | 26300 | 4 |
| 423 | 20240311 | 121300 | 1914947350 | 26350 | 26350 | 26350 | 26250 | 198 |
| 424 | 20240311 | 121200 | 1909732500 | 26300 | 26300 | 26300 | 26300 | 60 |
| 425 | 20240311 | 121100 | 1908154500 | 26300 | 26350 | 26350 | 26300 | 113 |
| 426 | 20240311 | 121000 | 1905177600 | 26350 | 26350 | 26350 | 26300 | 206 |
| 427 | 20240311 | 120900 | 1899754200 | 26350 | 26350 | 26350 | 26300 | 161 |
| 428 | 20240311 | 120800 | 1895512350 | 26300 | 26300 | 26300 | 26300 | 26 |
| 429 | 20240311 | 120700 | 1894828550 | 26300 | 26350 | 26350 | 26300 | 145 |
| 430 | 20240311 | 120600 | 1891009900 | 26300 | 26250 | 26300 | 26250 | 15 |
| 431 | 20240311 | 120500 | 1890615500 | 26300 | 26300 | 26300 | 26300 | 129 |
| 432 | 20240311 | 120400 | 1887222800 | 26400 | 26350 | 26400 | 26300 | 1176 |
| 433 | 20240311 | 120300 | 1856279250 | 26350 | 26400 | 26400 | 26300 | 117 |
| 434 | 20240311 | 120200 | 1853193900 | 26400 | 26400 | 26400 | 26400 | 100 |
| 435 | 20240311 | 120100 | 1850553900 | 26350 | 26400 | 26400 | 26350 | 114 |
| 436 | 20240311 | 120000 | 1847545000 | 26350 | 26400 | 26400 | 26350 | 109 |
| 437 | 20240311 | 115900 | 1844667850 | 26400 | 26400 | 26400 | 26350 | 87 |
| 438 | 20240311 | 115800 | 1842373050 | 26400 | 26300 | 26400 | 26300 | 113 |
| 439 | 20240311 | 115700 | 1839391150 | 26400 | 26350 | 26400 | 26350 | 149 |
| 440 | 20240311 | 115600 | 1835460050 | 26350 | 26350 | 26400 | 26350 | 331 |
| 441 | 20240311 | 115500 | 1826725700 | 26400 | 26350 | 26400 | 26350 | 110 |
| 442 | 20240311 | 115400 | 1823821850 | 26350 | 26350 | 26400 | 26350 | 140 |
| 443 | 20240311 | 115300 | 1820127850 | 26350 | 26400 | 26450 | 26350 | 215 |
| 444 | 20240311 | 115200 | 1814449900 | 26450 | 26350 | 26450 | 26350 | 116 |
| 445 | 20240311 | 115100 | 1811382100 | 26400 | 26400 | 26400 | 26400 | 261 |
| 446 | 20240311 | 115000 | 1804491700 | 26450 | 26400 | 26450 | 26400 | 600 |
| 447 | 20240311 | 114900 | 1788646700 | 26500 | 26450 | 26500 | 26450 | 173 |
| 448 | 20240311 | 114800 | 1784065850 | 26450 | 26400 | 26450 | 26400 | 233 |
| 449 | 20240311 | 114700 | 1777903500 | 26450 | 26400 | 26450 | 26400 | 134 |
| 450 | 20240311 | 114600 | 1774359400 | 26400 | 26450 | 26450 | 26400 | 298 |
| 451 | 20240311 | 114500 | 1766479250 | 26450 | 26450 | 26450 | 26400 | 116 |
| 452 | 20240311 | 114400 | 1763411700 | 26400 | 26400 | 26450 | 26400 | 162 |
| 453 | 20240311 | 114300 | 1759134800 | 26450 | 26450 | 26450 | 26400 | 229 |
| 454 | 20240311 | 114200 | 1753081750 | 26450 | 26450 | 26450 | 26400 | 138 |
| 455 | 20240311 | 114100 | 1749432550 | 26450 | 26450 | 26450 | 26450 | 129 |
| 456 | 20240311 | 114000 | 1746020500 | 26450 | 26400 | 26450 | 26400 | 173 |
| 457 | 20240311 | 113900 | 1741448000 | 26450 | 26450 | 26450 | 26450 | 160 |
| 458 | 20240311 | 113800 | 1737216000 | 26400 | 26450 | 26450 | 26400 | 104 |
| 459 | 20240311 | 113700 | 1734465400 | 26400 | 26450 | 26450 | 26400 | 221 |
| 460 | 20240311 | 113600 | 1728620950 | 26400 | 26400 | 26450 | 26400 | 137 |
| 461 | 20240311 | 113500 | 1725000900 | 26400 | 26400 | 26400 | 26350 | 449 |
| 462 | 20240311 | 113400 | 1713147450 | 26350 | 26350 | 26350 | 26350 | 114 |
| 463 | 20240311 | 113300 | 1710143550 | 26400 | 26400 | 26400 | 26300 | 228 |
| 464 | 20240311 | 113200 | 1704131900 | 26300 | 26400 | 26400 | 26300 | 664 |
| 465 | 20240311 | 113100 | 1686636200 | 26350 | 26400 | 26400 | 26350 | 112 |
| 466 | 20240311 | 113000 | 1683679900 | 26350 | 26400 | 26400 | 26350 | 210 |
| 467 | 20240311 | 112900 | 1678139550 | 26400 | 26400 | 26450 | 26350 | 169 |
| 468 | 20240311 | 112800 | 1673678400 | 26400 | 26400 | 26450 | 26400 | 107 |
| 469 | 20240311 | 112700 | 1670853050 | 26400 | 26400 | 26450 | 26350 | 1033 |
| 470 | 20240311 | 112600 | 1643573200 | 26350 | 26400 | 26400 | 26350 | 199 |
| 471 | 20240311 | 112500 | 1638321950 | 26350 | 26400 | 26400 | 26350 | 104 |
| 472 | 20240311 | 112400 | 1635576550 | 26400 | 26350 | 26400 | 26350 | 133 |
| 473 | 20240311 | 112300 | 1632065800 | 26350 | 26400 | 26400 | 26350 | 738 |
| 474 | 20240311 | 112200 | 1612611200 | 26400 | 26350 | 26400 | 26350 | 264 |
| 475 | 20240311 | 112100 | 1605649200 | 26400 | 26400 | 26400 | 26400 | 2 |
| 476 | 20240311 | 112000 | 1605596400 | 26400 | 26400 | 26400 | 26400 | 1275 |
| 477 | 20240311 | 111900 | 1571936400 | 26450 | 26450 | 26450 | 26450 | 155 |
| 478 | 20240311 | 111800 | 1567836650 | 26400 | 26450 | 26450 | 26400 | 139 |
| 479 | 20240311 | 111700 | 1564160900 | 26400 | 26350 | 26400 | 26350 | 106 |
| 480 | 20240311 | 111600 | 1561365200 | 26400 | 26400 | 26450 | 26400 | 161 |
| 481 | 20240311 | 111500 | 1557111800 | 26350 | 26450 | 26450 | 26350 | 148 |
| 482 | 20240311 | 111400 | 1553200200 | 26400 | 26400 | 26450 | 26400 | 170 |
| 483 | 20240311 | 111300 | 1548705400 | 26400 | 26450 | 26450 | 26400 | 129 |
| 484 | 20240311 | 111200 | 1545297250 | 26400 | 26400 | 26400 | 26400 | 29 |
| 485 | 20240311 | 111100 | 1544531650 | 26350 | 26400 | 26450 | 26350 | 131 |
| 486 | 20240311 | 111000 | 1541068400 | 26300 | 26400 | 26400 | 26300 | 169 |
| 487 | 20240311 | 110900 | 1536610200 | 26450 | 26300 | 26450 | 26300 | 164 |
| 488 | 20240311 | 110800 | 1532281400 | 26300 | 26350 | 26350 | 26300 | 106 |
| 489 | 20240311 | 110700 | 1529488500 | 26300 | 26400 | 26400 | 26300 | 570 |
| 490 | 20240311 | 110600 | 1514487350 | 26350 | 26350 | 26350 | 26350 | 50 |
| 491 | 20240311 | 110500 | 1513169850 | 26350 | 26350 | 26350 | 26300 | 145 |
| 492 | 20240311 | 110400 | 1509350750 | 26350 | 26300 | 26350 | 26300 | 135 |
| 493 | 20240311 | 110300 | 1505795250 | 26300 | 26350 | 26400 | 26300 | 240 |
| 494 | 20240311 | 110200 | 1499470050 | 26300 | 26350 | 26400 | 26300 | 453 |
| 495 | 20240311 | 110100 | 1487529250 | 26350 | 26350 | 26400 | 26350 | 117 |
| 496 | 20240311 | 110000 | 1484441300 | 26400 | 26450 | 26450 | 26350 | 147 |
| 497 | 20240311 | 105900 | 1480555600 | 26450 | 26450 | 26450 | 26350 | 208 |
| 498 | 20240311 | 105800 | 1475056800 | 26450 | 26450 | 26450 | 26450 | 50 |
| 499 | 20240311 | 105700 | 1473734300 | 26450 | 26400 | 26500 | 26400 | 185 |
| 500 | 20240311 | 105600 | 1468844950 | 26450 | 26500 | 26500 | 26400 | 153 |
| 501 | 20240311 | 105500 | 1464800200 | 26350 | 26450 | 26450 | 26350 | 643 |
| 502 | 20240311 | 105400 | 1447822650 | 26450 | 26450 | 26450 | 26400 | 2155 |
| 503 | 20240311 | 105300 | 1390825650 | 26450 | 26450 | 26500 | 26450 | 316 |
| 504 | 20240311 | 105200 | 1382459600 | 26400 | 26500 | 26500 | 26400 | 163 |
| 505 | 20240311 | 105100 | 1378143300 | 26450 | 26450 | 26450 | 26400 | 790 |
| 506 | 20240311 | 105000 | 1357248150 | 26400 | 26450 | 26500 | 26400 | 926 |
| 507 | 20240311 | 104900 | 1332727600 | 26450 | 26400 | 26450 | 26400 | 365 |
| 508 | 20240311 | 104800 | 1323074050 | 26450 | 26350 | 26500 | 26350 | 1334 |
| 509 | 20240311 | 104700 | 1287850800 | 26300 | 26350 | 26400 | 26300 | 683 |
| 510 | 20240311 | 104600 | 1269850500 | 26300 | 26350 | 26350 | 26300 | 161 |
| 511 | 20240311 | 104500 | 1265608700 | 26300 | 26350 | 26350 | 26300 | 306 |
| 512 | 20240311 | 104400 | 1257545800 | 26300 | 26300 | 26350 | 26250 | 179 |
| 513 | 20240311 | 104300 | 1252833800 | 26300 | 26350 | 26350 | 26300 | 65 |
| 514 | 20240311 | 104200 | 1251124000 | 26350 | 26350 | 26350 | 26300 | 156 |
| 515 | 20240311 | 104100 | 1247015450 | 26350 | 26350 | 26350 | 26300 | 638 |
| 516 | 20240311 | 104000 | 1230221050 | 26300 | 26350 | 26350 | 26300 | 246 |
| 517 | 20240311 | 103900 | 1223742200 | 26350 | 26350 | 26350 | 26300 | 256 |
| 518 | 20240311 | 103800 | 1216996750 | 26350 | 26300 | 26350 | 26300 | 1590 |
| 519 | 20240311 | 103700 | 1175174550 | 26300 | 26300 | 26300 | 26200 | 672 |
| 520 | 20240311 | 103600 | 1157553450 | 26250 | 26200 | 26300 | 26200 | 109 |
| 521 | 20240311 | 103500 | 1154689900 | 26250 | 26250 | 26250 | 26250 | 296 |
| 522 | 20240311 | 103400 | 1146919900 | 26300 | 26250 | 26300 | 26250 | 157 |
| 523 | 20240311 | 103300 | 1142793700 | 26300 | 26250 | 26300 | 26200 | 66 |
| 524 | 20240311 | 103200 | 1141061200 | 26200 | 26200 | 26200 | 26200 | 37 |
| 525 | 20240311 | 103100 | 1140091800 | 26250 | 26150 | 26250 | 26150 | 346 |
| 526 | 20240311 | 103000 | 1131033800 | 26200 | 26250 | 26300 | 26200 | 155 |
| 527 | 20240311 | 102900 | 1126962700 | 26150 | 26300 | 26300 | 26150 | 1357 |
| 528 | 20240311 | 102800 | 1091411100 | 26250 | 26250 | 26250 | 26250 | 3 |
| 529 | 20240311 | 102700 | 1091332350 | 26250 | 26300 | 26300 | 26250 | 186 |
| 530 | 20240311 | 102600 | 1086444050 | 26250 | 26200 | 26300 | 26200 | 211 |
| 531 | 20240311 | 102500 | 1080895300 | 26300 | 26300 | 26300 | 26250 | 238 |
| 532 | 20240311 | 102400 | 1074638250 | 26300 | 26300 | 26300 | 26300 | 139 |
| 533 | 20240311 | 102300 | 1070982550 | 26300 | 26350 | 26350 | 26300 | 155 |
| 534 | 20240311 | 102200 | 1066898550 | 26300 | 26300 | 26350 | 26300 | 20 |
| 535 | 20240311 | 102100 | 1066372450 | 26300 | 26250 | 26300 | 26250 | 1017 |
| 536 | 20240311 | 102000 | 1039628400 | 26250 | 26300 | 26300 | 26250 | 99 |
| 537 | 20240311 | 101900 | 1037027350 | 26300 | 26250 | 26300 | 26250 | 119 |
| 538 | 20240311 | 101800 | 1033898400 | 26250 | 26250 | 26300 | 26250 | 360 |
| 539 | 20240311 | 101700 | 1024442800 | 26250 | 26250 | 26300 | 26250 | 183 |
| 540 | 20240311 | 101600 | 1019634000 | 26250 | 26250 | 26300 | 26200 | 113 |
| 541 | 20240311 | 101500 | 1016662850 | 26250 | 26300 | 26300 | 26250 | 106 |
| 542 | 20240311 | 101400 | 1013875250 | 26250 | 26250 | 26300 | 26250 | 110 |
| 543 | 20240311 | 101300 | 1010987150 | 26200 | 26300 | 26300 | 26200 | 225 |
| 544 | 20240311 | 101200 | 1005073550 | 26250 | 26250 | 26250 | 26250 | 57 |
| 545 | 20240311 | 101100 | 1003577300 | 26250 | 26200 | 26250 | 26200 | 327 |
| 546 | 20240311 | 101000 | 995002300 | 26200 | 26200 | 26250 | 26200 | 430 |
| 547 | 20240311 | 100900 | 983731250 | 26250 | 26250 | 26250 | 26200 | 297 |
| 548 | 20240311 | 100800 | 975935200 | 26250 | 26300 | 26300 | 26250 | 176 |
| 549 | 20240311 | 100700 | 971310200 | 26250 | 26250 | 26300 | 26250 | 350 |
| 550 | 20240311 | 100600 | 962117500 | 26250 | 26300 | 26300 | 26250 | 220 |
| 551 | 20240311 | 100500 | 956332400 | 26250 | 26250 | 26250 | 26250 | 504 |
| 552 | 20240311 | 100400 | 943102400 | 26250 | 26300 | 26300 | 26250 | 976 |
| 553 | 20240311 | 100300 | 917461950 | 26250 | 26300 | 26300 | 26250 | 198 |
| 554 | 20240311 | 100200 | 912255200 | 26250 | 26300 | 26300 | 26250 | 122 |
| 555 | 20240311 | 100100 | 909047150 | 26300 | 26300 | 26300 | 26250 | 200 |
| 556 | 20240311 | 100000 | 903789950 | 26250 | 26300 | 26350 | 26250 | 350 |
| 557 | 20240311 | 095900 | 894580050 | 26250 | 26250 | 26250 | 26250 | 125 |
| 558 | 20240311 | 095800 | 891298800 | 26200 | 26200 | 26250 | 26200 | 125 |
| 559 | 20240311 | 095700 | 888018750 | 26200 | 26200 | 26250 | 26150 | 1265 |
| 560 | 20240311 | 095600 | 854884200 | 26150 | 26150 | 26200 | 26150 | 304 |
| 561 | 20240311 | 095500 | 846927000 | 26150 | 26100 | 26150 | 26100 | 20 |
| 562 | 20240311 | 095400 | 846404600 | 26100 | 26150 | 26200 | 26100 | 111 |
| 563 | 20240311 | 095300 | 843498850 | 26150 | 26150 | 26150 | 26100 | 167 |
| 564 | 20240311 | 095200 | 839131950 | 26100 | 26150 | 26150 | 26100 | 146 |
| 565 | 20240311 | 095100 | 835316250 | 26100 | 26150 | 26150 | 26100 | 161 |
| 566 | 20240311 | 095000 | 831108900 | 26150 | 26150 | 26150 | 26150 | 70 |
| 567 | 20240311 | 094900 | 829278400 | 26150 | 26150 | 26150 | 26100 | 122 |
| 568 | 20240311 | 094800 | 826088350 | 26100 | 26150 | 26150 | 26100 | 163 |
| 569 | 20240311 | 094700 | 821826550 | 26100 | 26100 | 26150 | 26100 | 228 |
| 570 | 20240311 | 094600 | 815870250 | 26100 | 26150 | 26200 | 26100 | 220 |
| 571 | 20240311 | 094500 | 810114850 | 26150 | 26100 | 26200 | 26050 | 2334 |
| 572 | 20240311 | 094400 | 749180750 | 26050 | 26050 | 26100 | 26000 | 88 |
| 573 | 20240311 | 094300 | 746888050 | 26050 | 26050 | 26050 | 26050 | 296 |
| 574 | 20240311 | 094200 | 739177250 | 26000 | 26050 | 26050 | 26000 | 90 |
| 575 | 20240311 | 094100 | 736832850 | 26150 | 26100 | 26150 | 26050 | 158 |
| 576 | 20240311 | 094000 | 732706150 | 26100 | 26000 | 26100 | 25950 | 1266 |
| 577 | 20240311 | 093900 | 699716550 | 26000 | 25950 | 26000 | 25800 | 1837 |
| 578 | 20240311 | 093800 | 652067150 | 25900 | 25950 | 25950 | 25900 | 142 |
| 579 | 20240311 | 093700 | 648382500 | 25950 | 25900 | 25950 | 25900 | 299 |
| 580 | 20240311 | 093600 | 640638150 | 25850 | 26000 | 26000 | 25850 | 413 |
| 581 | 20240311 | 093500 | 629931900 | 25950 | 26000 | 26000 | 25950 | 147 |
| 582 | 20240311 | 093400 | 626112250 | 25950 | 25950 | 26000 | 25950 | 17 |
| 583 | 20240311 | 093300 | 625670900 | 25950 | 25950 | 26000 | 25950 | 160 |
| 584 | 20240311 | 093200 | 621513450 | 25950 | 25950 | 25950 | 25950 | 1 |
| 585 | 20240311 | 093100 | 621487500 | 25950 | 25800 | 25950 | 25800 | 278 |
| 586 | 20240311 | 093000 | 614292300 | 25950 | 25950 | 25950 | 25800 | 85 |
| 587 | 20240311 | 092900 | 612094800 | 25850 | 25800 | 25850 | 25800 | 120 |
| 588 | 20240311 | 092800 | 608998050 | 25800 | 25850 | 25850 | 25800 | 223 |
| 589 | 20240311 | 092700 | 603234250 | 25850 | 25950 | 26000 | 25850 | 1225 |
| 590 | 20240311 | 092600 | 571558400 | 25950 | 25800 | 25950 | 25800 | 1013 |
| 591 | 20240311 | 092500 | 545354400 | 25800 | 25800 | 25850 | 25800 | 201 |
| 592 | 20240311 | 092400 | 540168500 | 25750 | 25800 | 25800 | 25750 | 1055 |
| 593 | 20240311 | 092300 | 512979450 | 25800 | 25850 | 25850 | 25800 | 359 |
| 594 | 20240311 | 092200 | 503708200 | 25850 | 25800 | 25850 | 25800 | 1439 |
| 595 | 20240311 | 092100 | 466581950 | 25850 | 25900 | 25900 | 25850 | 1019 |
| 596 | 20240311 | 092000 | 440236100 | 25900 | 25950 | 25950 | 25900 | 542 |
| 597 | 20240311 | 091900 | 426197250 | 25950 | 25950 | 25950 | 25950 | 58 |
| 598 | 20240311 | 091800 | 424692150 | 25950 | 25900 | 25950 | 25900 | 37 |
| 599 | 20240311 | 091700 | 423732650 | 25900 | 26000 | 26000 | 25900 | 1066 |
| 600 | 20240311 | 091600 | 396061400 | 26000 | 26000 | 26000 | 26000 | 65 |
| 601 | 20240311 | 091500 | 394371400 | 25950 | 25950 | 26000 | 25950 | 177 |
| 602 | 20240311 | 091400 | 389777700 | 25950 | 26000 | 26000 | 25950 | 550 |
| 603 | 20240311 | 091300 | 375504200 | 26000 | 26050 | 26050 | 26000 | 588 |
| 604 | 20240311 | 091200 | 360211650 | 26050 | 26050 | 26050 | 26000 | 1662 |
| 605 | 20240311 | 091100 | 316943750 | 26050 | 25950 | 26050 | 25950 | 902 |
| 606 | 20240311 | 091000 | 293525250 | 25950 | 25950 | 25950 | 25900 | 423 |
| 607 | 20240311 | 090900 | 282553400 | 25950 | 25950 | 26050 | 25950 | 2382 |
| 608 | 20240311 | 090800 | 220720700 | 25950 | 26050 | 26050 | 25950 | 1553 |
| 609 | 20240311 | 090700 | 180410950 | 26000 | 26000 | 26000 | 26000 | 428 |
| 610 | 20240311 | 090600 | 169282950 | 25950 | 25900 | 25950 | 25800 | 1037 |
| 611 | 20240311 | 090500 | 142451450 | 25900 | 25900 | 25950 | 25850 | 213 |
| 612 | 20240311 | 090400 | 136940600 | 25950 | 25950 | 25950 | 25950 | 235 |
| 613 | 20240311 | 090300 | 130842350 | 25950 | 26050 | 26250 | 25800 | 1168 |
| 614 | 20240311 | 090200 | 100517250 | 26000 | 25850 | 26000 | 25800 | 1398 |
| 615 | 20240311 | 090100 | 64236400 | 25900 | 25900 | 25900 | 25700 | 1138 |
| 616 | 20240311 | 090000 | 34876700 | 25950 | 26250 | 26250 | 25950 | 1332 |