34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 193100 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 3314 |
| 3 | 20240311 | 193000 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 4 | 20240311 | 192900 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 5 | 20240311 | 192800 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 6 | 20240311 | 192700 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 7 | 20240311 | 192600 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 8 | 20240311 | 192500 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 9 | 20240311 | 192400 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 10 | 20240311 | 192300 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 11 | 20240311 | 192200 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 12 | 20240311 | 192100 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 13 | 20240311 | 192000 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 14 | 20240311 | 191900 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 15 | 20240311 | 191800 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 16 | 20240311 | 191700 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 17 | 20240311 | 191600 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 18 | 20240311 | 191500 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 19 | 20240311 | 191400 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 20 | 20240311 | 191300 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 21 | 20240311 | 191200 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 22 | 20240311 | 191100 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 23 | 20240311 | 191000 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 24 | 20240311 | 190900 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 25 | 20240311 | 190800 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 26 | 20240311 | 190700 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 27 | 20240311 | 190600 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 28 | 20240311 | 190500 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 29 | 20240311 | 190400 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 30 | 20240311 | 190300 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 31 | 20240311 | 190200 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 32 | 20240311 | 190100 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 3314 |
| 33 | 20240311 | 190000 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 34 | 20240311 | 185900 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 35 | 20240311 | 185800 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 36 | 20240311 | 185700 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 37 | 20240311 | 185600 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 38 | 20240311 | 185500 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 39 | 20240311 | 185400 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 40 | 20240311 | 185300 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 41 | 20240311 | 185200 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 42 | 20240311 | 185100 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 43 | 20240311 | 185000 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 44 | 20240311 | 184900 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 45 | 20240311 | 184800 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 46 | 20240311 | 184700 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 47 | 20240311 | 184600 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 48 | 20240311 | 184500 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 49 | 20240311 | 184400 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 50 | 20240311 | 184300 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 51 | 20240311 | 184200 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 52 | 20240311 | 184100 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 53 | 20240311 | 184000 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 54 | 20240311 | 183900 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 55 | 20240311 | 183800 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 56 | 20240311 | 183700 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 57 | 20240311 | 183600 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 58 | 20240311 | 183500 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 59 | 20240311 | 183400 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 60 | 20240311 | 183300 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 61 | 20240311 | 183200 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 62 | 20240311 | 183100 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 3314 |
| 63 | 20240311 | 183000 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 64 | 20240311 | 182900 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 65 | 20240311 | 182800 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 66 | 20240311 | 182700 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 67 | 20240311 | 182600 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 68 | 20240311 | 182500 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 69 | 20240311 | 182400 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 70 | 20240311 | 182300 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 71 | 20240311 | 182200 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 72 | 20240311 | 182100 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 73 | 20240311 | 182000 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 74 | 20240311 | 181900 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 75 | 20240311 | 181800 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 76 | 20240311 | 181700 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 77 | 20240311 | 181600 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 78 | 20240311 | 181500 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 79 | 20240311 | 181400 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 80 | 20240311 | 181300 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 81 | 20240311 | 181200 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 82 | 20240311 | 181100 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 83 | 20240311 | 181000 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 84 | 20240311 | 180900 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 85 | 20240311 | 180800 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 86 | 20240311 | 180700 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 87 | 20240311 | 180600 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 88 | 20240311 | 180500 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 89 | 20240311 | 180400 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 90 | 20240311 | 180300 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 91 | 20240311 | 180200 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 92 | 20240311 | 180100 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 3314 |
| 93 | 20240311 | 180000 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 94 | 20240311 | 175900 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 95 | 20240311 | 175800 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 96 | 20240311 | 175700 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 97 | 20240311 | 175600 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 98 | 20240311 | 175500 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 99 | 20240311 | 175400 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 100 | 20240311 | 175300 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 101 | 20240311 | 175200 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 102 | 20240311 | 175100 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 103 | 20240311 | 175000 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 104 | 20240311 | 174900 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 105 | 20240311 | 174800 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 106 | 20240311 | 174700 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 107 | 20240311 | 174600 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 108 | 20240311 | 174500 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 109 | 20240311 | 174400 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 110 | 20240311 | 174300 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 111 | 20240311 | 174200 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 112 | 20240311 | 174100 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 113 | 20240311 | 174000 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 114 | 20240311 | 173900 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 115 | 20240311 | 173800 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 116 | 20240311 | 173700 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 117 | 20240311 | 173600 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 118 | 20240311 | 173500 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 119 | 20240311 | 173400 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 120 | 20240311 | 173300 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 121 | 20240311 | 173200 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 122 | 20240311 | 173100 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 3314 |
| 123 | 20240311 | 173000 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 124 | 20240311 | 172900 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 125 | 20240311 | 172800 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 126 | 20240311 | 172700 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 127 | 20240311 | 172600 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 128 | 20240311 | 172500 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 129 | 20240311 | 172400 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 130 | 20240311 | 172300 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 131 | 20240311 | 172200 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 132 | 20240311 | 172100 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 133 | 20240311 | 172000 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 134 | 20240311 | 171900 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 135 | 20240311 | 171800 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 136 | 20240311 | 171700 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 137 | 20240311 | 171600 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 138 | 20240311 | 171500 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 139 | 20240311 | 171400 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 140 | 20240311 | 171300 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 141 | 20240311 | 171200 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 142 | 20240311 | 171100 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 143 | 20240311 | 171000 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 144 | 20240311 | 170900 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 145 | 20240311 | 170800 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 146 | 20240311 | 170700 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 147 | 20240311 | 170600 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 148 | 20240311 | 170500 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 149 | 20240311 | 170400 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 150 | 20240311 | 170300 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 151 | 20240311 | 170200 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 152 | 20240311 | 170100 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 3314 |
| 153 | 20240311 | 170000 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 154 | 20240311 | 165900 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 155 | 20240311 | 165800 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 156 | 20240311 | 165700 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 157 | 20240311 | 165600 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 158 | 20240311 | 165500 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 159 | 20240311 | 165400 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 160 | 20240311 | 165300 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 161 | 20240311 | 165200 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 162 | 20240311 | 165100 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 163 | 20240311 | 165000 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 164 | 20240311 | 164900 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 165 | 20240311 | 164800 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 166 | 20240311 | 164700 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 167 | 20240311 | 164600 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 168 | 20240311 | 164500 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 169 | 20240311 | 164400 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 170 | 20240311 | 164300 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 171 | 20240311 | 164200 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 172 | 20240311 | 164100 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 173 | 20240311 | 164000 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 174 | 20240311 | 163900 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 175 | 20240311 | 163800 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 176 | 20240311 | 163700 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 177 | 20240311 | 163600 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 178 | 20240311 | 163500 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 179 | 20240311 | 163400 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 180 | 20240311 | 163300 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 181 | 20240311 | 163200 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 182 | 20240311 | 163100 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 3314 |
| 183 | 20240311 | 163000 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 184 | 20240311 | 162900 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 185 | 20240311 | 162800 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 186 | 20240311 | 162700 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 187 | 20240311 | 162600 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 188 | 20240311 | 162500 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 189 | 20240311 | 162400 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 190 | 20240311 | 162300 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 191 | 20240311 | 162200 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 192 | 20240311 | 162100 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 193 | 20240311 | 162000 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 194 | 20240311 | 161900 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 195 | 20240311 | 161800 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 196 | 20240311 | 161700 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 197 | 20240311 | 161600 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 198 | 20240311 | 161500 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 199 | 20240311 | 161400 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 200 | 20240311 | 161300 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 201 | 20240311 | 161200 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 202 | 20240311 | 161100 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 203 | 20240311 | 161000 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 204 | 20240311 | 160900 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 205 | 20240311 | 160800 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 206 | 20240311 | 160700 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 207 | 20240311 | 160600 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 208 | 20240311 | 160500 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 209 | 20240311 | 160400 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 210 | 20240311 | 160300 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 211 | 20240311 | 160200 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 212 | 20240311 | 160100 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 3314 |
| 213 | 20240311 | 160000 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 214 | 20240311 | 155900 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 215 | 20240311 | 155800 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 216 | 20240311 | 155700 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 217 | 20240311 | 155600 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 218 | 20240311 | 155500 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 219 | 20240311 | 155400 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 220 | 20240311 | 155300 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 221 | 20240311 | 155200 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 222 | 20240311 | 155100 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 223 | 20240311 | 155000 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 224 | 20240311 | 154900 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 225 | 20240311 | 154800 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 226 | 20240311 | 154700 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 227 | 20240311 | 154600 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 228 | 20240311 | 154500 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 229 | 20240311 | 154400 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 230 | 20240311 | 154300 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 231 | 20240311 | 154200 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 232 | 20240311 | 154100 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 233 | 20240311 | 154000 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 234 | 20240311 | 153900 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 235 | 20240311 | 153800 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 236 | 20240311 | 153700 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 237 | 20240311 | 153600 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 238 | 20240311 | 153500 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 239 | 20240311 | 153400 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 240 | 20240311 | 153300 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 241 | 20240311 | 153200 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 0 |
| 242 | 20240311 | 153100 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 3314 |
| 243 | 20240311 | 153000 | 6570055150 | 37550 | 37550 | 37550 | 37550 | 3314 |
| 244 | 20240311 | 152900 | 6445614450 | 37550 | 37550 | 37550 | 37550 | 0 |
| 245 | 20240311 | 152800 | 6445614450 | 37550 | 37550 | 37550 | 37550 | 0 |
| 246 | 20240311 | 152700 | 6445614450 | 37550 | 37550 | 37550 | 37550 | 0 |
| 247 | 20240311 | 152600 | 6445614450 | 37550 | 37550 | 37550 | 37550 | 0 |
| 248 | 20240311 | 152500 | 6445614450 | 37550 | 37550 | 37550 | 37550 | 0 |
| 249 | 20240311 | 152400 | 6445614450 | 37550 | 37550 | 37550 | 37550 | 0 |
| 250 | 20240311 | 152300 | 6445614450 | 37550 | 37550 | 37550 | 37550 | 0 |
| 251 | 20240311 | 152200 | 6445614450 | 37550 | 37550 | 37550 | 37550 | 0 |
| 252 | 20240311 | 152100 | 6445614450 | 37550 | 37550 | 37550 | 37550 | 0 |
| 253 | 20240311 | 152000 | 6445614450 | 37550 | 37550 | 37550 | 37550 | 0 |
| 254 | 20240311 | 151900 | 6445614450 | 37550 | 37650 | 37650 | 37550 | 244 |
| 255 | 20240311 | 151800 | 6436443900 | 37550 | 37600 | 37650 | 37550 | 314 |
| 256 | 20240311 | 151700 | 6424637000 | 37600 | 37550 | 37600 | 37550 | 315 |
| 257 | 20240311 | 151600 | 6412793050 | 37600 | 37550 | 37600 | 37500 | 426 |
| 258 | 20240311 | 151500 | 6396791350 | 37550 | 37500 | 37550 | 37500 | 70 |
| 259 | 20240311 | 151400 | 6394163450 | 37500 | 37500 | 37550 | 37500 | 93 |
| 260 | 20240311 | 151300 | 6390672600 | 37500 | 37500 | 37550 | 37500 | 168 |
| 261 | 20240311 | 151200 | 6384366100 | 37550 | 37500 | 37550 | 37500 | 147 |
| 262 | 20240311 | 151100 | 6378848450 | 37550 | 37500 | 37550 | 37500 | 162 |
| 263 | 20240311 | 151000 | 6372770350 | 37500 | 37500 | 37500 | 37450 | 836 |
| 264 | 20240311 | 150900 | 6341445450 | 37500 | 37500 | 37500 | 37450 | 262 |
| 265 | 20240311 | 150800 | 6331621550 | 37500 | 37450 | 37500 | 37450 | 280 |
| 266 | 20240311 | 150700 | 6321126700 | 37500 | 37450 | 37500 | 37450 | 94 |
| 267 | 20240311 | 150600 | 6317603450 | 37450 | 37500 | 37500 | 37400 | 242 |
| 268 | 20240311 | 150500 | 6308536350 | 37500 | 37450 | 37500 | 37450 | 1100 |
| 269 | 20240311 | 150400 | 6267340150 | 37450 | 37450 | 37500 | 37450 | 155 |
| 270 | 20240311 | 150300 | 6261533300 | 37450 | 37600 | 37600 | 37400 | 85 |
| 271 | 20240311 | 150200 | 6258348050 | 37600 | 37500 | 37600 | 37450 | 230 |
| 272 | 20240311 | 150100 | 6249718250 | 37500 | 37400 | 37500 | 37400 | 116 |
| 273 | 20240311 | 150000 | 6245374750 | 37400 | 37450 | 37500 | 37350 | 3671 |
| 274 | 20240311 | 145900 | 6108062250 | 37450 | 37500 | 37500 | 37450 | 632 |
| 275 | 20240311 | 145800 | 6084387300 | 37500 | 37500 | 37500 | 37500 | 66 |
| 276 | 20240311 | 145700 | 6081912300 | 37450 | 37500 | 37500 | 37450 | 194 |
| 277 | 20240311 | 145600 | 6074643550 | 37500 | 37500 | 37550 | 37500 | 111 |
| 278 | 20240311 | 145500 | 6070480250 | 37500 | 37400 | 37500 | 37350 | 1083 |
| 279 | 20240311 | 145400 | 6029923150 | 37400 | 37400 | 37400 | 37350 | 206 |
| 280 | 20240311 | 145300 | 6022220450 | 37400 | 37350 | 37450 | 37350 | 1763 |
| 281 | 20240311 | 145200 | 5956290300 | 37300 | 37400 | 37450 | 37300 | 2316 |
| 282 | 20240311 | 145100 | 5869775700 | 37450 | 37400 | 37450 | 37350 | 829 |
| 283 | 20240311 | 145000 | 5838770300 | 37400 | 37450 | 37450 | 37400 | 125 |
| 284 | 20240311 | 144900 | 5834089400 | 37450 | 37450 | 37450 | 37400 | 123 |
| 285 | 20240311 | 144800 | 5829483100 | 37450 | 37500 | 37550 | 37400 | 3155 |
| 286 | 20240311 | 144700 | 5711336150 | 37550 | 37550 | 37600 | 37500 | 79 |
| 287 | 20240311 | 144600 | 5708369600 | 37550 | 37500 | 37550 | 37450 | 385 |
| 288 | 20240311 | 144500 | 5693942550 | 37500 | 37500 | 37500 | 37450 | 188 |
| 289 | 20240311 | 144400 | 5686893950 | 37500 | 37450 | 37500 | 37400 | 848 |
| 290 | 20240311 | 144300 | 5655143100 | 37400 | 37500 | 37550 | 37400 | 892 |
| 291 | 20240311 | 144200 | 5621732850 | 37500 | 37550 | 37550 | 37400 | 1472 |
| 292 | 20240311 | 144100 | 5566588550 | 37550 | 37500 | 37550 | 37450 | 1775 |
| 293 | 20240311 | 144000 | 5500067650 | 37550 | 37600 | 37600 | 37550 | 209 |
| 294 | 20240311 | 143900 | 5492218900 | 37600 | 37600 | 37600 | 37550 | 141 |
| 295 | 20240311 | 143800 | 5486918650 | 37600 | 37600 | 37600 | 37550 | 56 |
| 296 | 20240311 | 143700 | 5484813100 | 37600 | 37650 | 37700 | 37500 | 1530 |
| 297 | 20240311 | 143600 | 5427309700 | 37650 | 37550 | 37650 | 37550 | 455 |
| 298 | 20240311 | 143500 | 5410197000 | 37550 | 37550 | 37600 | 37550 | 471 |
| 299 | 20240311 | 143400 | 5392508500 | 37550 | 37550 | 37600 | 37550 | 214 |
| 300 | 20240311 | 143300 | 5384471000 | 37550 | 37550 | 37550 | 37500 | 331 |
| 301 | 20240311 | 143200 | 5372042150 | 37550 | 37600 | 37600 | 37550 | 134 |
| 302 | 20240311 | 143100 | 5367003800 | 37600 | 37650 | 37650 | 37600 | 97 |
| 303 | 20240311 | 143000 | 5363353500 | 37650 | 37750 | 37750 | 37600 | 153 |
| 304 | 20240311 | 142900 | 5357593150 | 37750 | 37600 | 37800 | 37600 | 367 |
| 305 | 20240311 | 142800 | 5343755200 | 37450 | 37650 | 37650 | 37450 | 464 |
| 306 | 20240311 | 142700 | 5326353400 | 37600 | 37550 | 37750 | 37550 | 1028 |
| 307 | 20240311 | 142600 | 5287682250 | 37550 | 37500 | 37550 | 37450 | 162 |
| 308 | 20240311 | 142500 | 5281606550 | 37450 | 37550 | 37550 | 37450 | 2099 |
| 309 | 20240311 | 142400 | 5202923300 | 37550 | 37600 | 37600 | 37500 | 388 |
| 310 | 20240311 | 142300 | 5188354650 | 37550 | 37550 | 37600 | 37550 | 133 |
| 311 | 20240311 | 142200 | 5183354150 | 37600 | 37600 | 37600 | 37550 | 1686 |
| 312 | 20240311 | 142100 | 5119960850 | 37650 | 37650 | 37650 | 37600 | 183 |
| 313 | 20240311 | 142000 | 5113072600 | 37650 | 37650 | 37650 | 37650 | 84 |
| 314 | 20240311 | 141900 | 5109910000 | 37650 | 37650 | 37650 | 37600 | 129 |
| 315 | 20240311 | 141800 | 5105053200 | 37650 | 37650 | 37650 | 37600 | 158 |
| 316 | 20240311 | 141700 | 5099106900 | 37650 | 37600 | 37650 | 37600 | 67 |
| 317 | 20240311 | 141600 | 5096585300 | 37650 | 37650 | 37650 | 37600 | 132 |
| 318 | 20240311 | 141500 | 5091615850 | 37650 | 37650 | 37650 | 37600 | 154 |
| 319 | 20240311 | 141400 | 5085819700 | 37650 | 37650 | 37650 | 37600 | 82 |
| 320 | 20240311 | 141300 | 5082732450 | 37650 | 37650 | 37700 | 37650 | 154 |
| 321 | 20240311 | 141200 | 5076932500 | 37700 | 37700 | 37700 | 37550 | 937 |
| 322 | 20240311 | 141100 | 5041689750 | 37650 | 37700 | 37700 | 37650 | 79 |
| 323 | 20240311 | 141000 | 5038711500 | 37700 | 37700 | 37700 | 37700 | 73 |
| 324 | 20240311 | 140900 | 5035959400 | 37700 | 37700 | 37700 | 37650 | 157 |
| 325 | 20240311 | 140800 | 5030040850 | 37700 | 37700 | 37700 | 37650 | 91 |
| 326 | 20240311 | 140700 | 5026611550 | 37700 | 37700 | 37700 | 37650 | 97 |
| 327 | 20240311 | 140600 | 5022955000 | 37700 | 37700 | 37700 | 37700 | 101 |
| 328 | 20240311 | 140500 | 5019147300 | 37700 | 37650 | 37700 | 37650 | 279 |
| 329 | 20240311 | 140400 | 5008637900 | 37600 | 37700 | 37700 | 37600 | 244 |
| 330 | 20240311 | 140300 | 4999441800 | 37700 | 37650 | 37700 | 37650 | 259 |
| 331 | 20240311 | 140200 | 4989690300 | 37650 | 37650 | 37650 | 37600 | 241 |
| 332 | 20240311 | 140100 | 4980618100 | 37650 | 37650 | 37650 | 37650 | 60 |
| 333 | 20240311 | 140000 | 4978359100 | 37600 | 37650 | 37650 | 37600 | 77 |
| 334 | 20240311 | 135900 | 4975460150 | 37600 | 37650 | 37650 | 37600 | 193 |
| 335 | 20240311 | 135800 | 4968197950 | 37600 | 37600 | 37600 | 37600 | 308 |
| 336 | 20240311 | 135700 | 4956617150 | 37550 | 37600 | 37600 | 37550 | 120 |
| 337 | 20240311 | 135600 | 4952105750 | 37550 | 37600 | 37600 | 37550 | 289 |
| 338 | 20240311 | 135500 | 4941239800 | 37550 | 37500 | 37550 | 37450 | 3229 |
| 339 | 20240311 | 135400 | 4820128450 | 37500 | 37500 | 37550 | 37450 | 467 |
| 340 | 20240311 | 135300 | 4802617850 | 37500 | 37600 | 37600 | 37500 | 494 |
| 341 | 20240311 | 135200 | 4784074700 | 37600 | 37550 | 37600 | 37550 | 98 |
| 342 | 20240311 | 135100 | 4780391700 | 37550 | 37600 | 37600 | 37550 | 138 |
| 343 | 20240311 | 135000 | 4775203200 | 37600 | 37600 | 37600 | 37550 | 192 |
| 344 | 20240311 | 134900 | 4767987500 | 37600 | 37600 | 37600 | 37550 | 599 |
| 345 | 20240311 | 134800 | 4745491750 | 37600 | 37550 | 37600 | 37550 | 53 |
| 346 | 20240311 | 134700 | 4743501250 | 37600 | 37550 | 37600 | 37550 | 59 |
| 347 | 20240311 | 134600 | 4741283250 | 37600 | 37550 | 37600 | 37550 | 98 |
| 348 | 20240311 | 134500 | 4737600250 | 37550 | 37600 | 37600 | 37550 | 63 |
| 349 | 20240311 | 134400 | 4735233650 | 37550 | 37600 | 37600 | 37550 | 142 |
| 350 | 20240311 | 134300 | 4729899600 | 37600 | 37550 | 37600 | 37550 | 255 |
| 351 | 20240311 | 134200 | 4720323100 | 37550 | 37600 | 37600 | 37550 | 76 |
| 352 | 20240311 | 134100 | 4717467800 | 37550 | 37550 | 37600 | 37550 | 79 |
| 353 | 20240311 | 134000 | 4714499400 | 37600 | 37600 | 37600 | 37550 | 71 |
| 354 | 20240311 | 133900 | 4711829900 | 37600 | 37600 | 37600 | 37600 | 21 |
| 355 | 20240311 | 133800 | 4711040300 | 37600 | 37600 | 37600 | 37550 | 62 |
| 356 | 20240311 | 133700 | 4708709500 | 37550 | 37600 | 37600 | 37550 | 48 |
| 357 | 20240311 | 133600 | 4706905000 | 37600 | 37600 | 37600 | 37550 | 107 |
| 358 | 20240311 | 133500 | 4702883150 | 37550 | 37600 | 37600 | 37550 | 20 |
| 359 | 20240311 | 133400 | 4702131350 | 37600 | 37600 | 37600 | 37600 | 747 |
| 360 | 20240311 | 133300 | 4674044150 | 37650 | 37600 | 37650 | 37600 | 119 |
| 361 | 20240311 | 133200 | 4669565850 | 37600 | 37650 | 37650 | 37600 | 47 |
| 362 | 20240311 | 133100 | 4667796600 | 37650 | 37650 | 37650 | 37600 | 588 |
| 363 | 20240311 | 133000 | 4645658700 | 37650 | 37650 | 37650 | 37600 | 70 |
| 364 | 20240311 | 132900 | 4643023450 | 37600 | 37600 | 37650 | 37600 | 56 |
| 365 | 20240311 | 132800 | 4640917100 | 37650 | 37650 | 37650 | 37600 | 218 |
| 366 | 20240311 | 132700 | 4632709450 | 37650 | 37650 | 37650 | 37600 | 155 |
| 367 | 20240311 | 132600 | 4626878850 | 37650 | 37600 | 37650 | 37600 | 93 |
| 368 | 20240311 | 132500 | 4623378900 | 37650 | 37650 | 37650 | 37650 | 132 |
| 369 | 20240311 | 132400 | 4618409100 | 37650 | 37600 | 37650 | 37600 | 319 |
| 370 | 20240311 | 132300 | 4606404000 | 37600 | 37650 | 37650 | 37600 | 211 |
| 371 | 20240311 | 132200 | 4598459950 | 37650 | 37600 | 37650 | 37600 | 17 |
| 372 | 20240311 | 132100 | 4597820450 | 37600 | 37550 | 37650 | 37550 | 441 |
| 373 | 20240311 | 132000 | 4581237950 | 37600 | 37650 | 37650 | 37550 | 1722 |
| 374 | 20240311 | 131900 | 4516490300 | 37650 | 37600 | 37650 | 37600 | 361 |
| 375 | 20240311 | 131800 | 4502914100 | 37650 | 37650 | 37650 | 37650 | 55 |
| 376 | 20240311 | 131700 | 4500843350 | 37650 | 37650 | 37650 | 37600 | 39 |
| 377 | 20240311 | 131600 | 4499375600 | 37650 | 37650 | 37650 | 37600 | 28 |
| 378 | 20240311 | 131500 | 4498321700 | 37650 | 37600 | 37650 | 37600 | 109 |
| 379 | 20240311 | 131400 | 4494221200 | 37600 | 37650 | 37650 | 37600 | 23 |
| 380 | 20240311 | 131300 | 4493355400 | 37650 | 37650 | 37650 | 37650 | 62 |
| 381 | 20240311 | 131200 | 4491021100 | 37650 | 37650 | 37650 | 37650 | 223 |
| 382 | 20240311 | 131100 | 4482625150 | 37650 | 37700 | 37700 | 37600 | 46 |
| 383 | 20240311 | 131000 | 4480892800 | 37700 | 37700 | 37700 | 37700 | 70 |
| 384 | 20240311 | 130900 | 4478253800 | 37650 | 37700 | 37750 | 37650 | 66 |
| 385 | 20240311 | 130800 | 4475766000 | 37750 | 37600 | 37750 | 37600 | 2310 |
| 386 | 20240311 | 130700 | 4388899200 | 37600 | 37650 | 37650 | 37600 | 148 |
| 387 | 20240311 | 130600 | 4383334250 | 37600 | 37650 | 37700 | 37600 | 535 |
| 388 | 20240311 | 130500 | 4363191200 | 37650 | 37750 | 37750 | 37650 | 524 |
| 389 | 20240311 | 130400 | 4343436600 | 37750 | 37750 | 37750 | 37700 | 76 |
| 390 | 20240311 | 130300 | 4340568150 | 37750 | 37700 | 37750 | 37700 | 21 |
| 391 | 20240311 | 130200 | 4339775850 | 37700 | 37700 | 37750 | 37700 | 23 |
| 392 | 20240311 | 130100 | 4338907950 | 37700 | 37700 | 37750 | 37700 | 38 |
| 393 | 20240311 | 130000 | 4337473550 | 37750 | 37750 | 37750 | 37700 | 75 |
| 394 | 20240311 | 125900 | 4334642350 | 37750 | 37750 | 37750 | 37750 | 32 |
| 395 | 20240311 | 125800 | 4333434350 | 37750 | 37750 | 37800 | 37750 | 359 |
| 396 | 20240311 | 125700 | 4319867700 | 37800 | 37800 | 37800 | 37800 | 19 |
| 397 | 20240311 | 125600 | 4319149500 | 37800 | 37800 | 37800 | 37800 | 22 |
| 398 | 20240311 | 125500 | 4318317900 | 37800 | 37750 | 37800 | 37750 | 57 |
| 399 | 20240311 | 125400 | 4316163550 | 37750 | 37700 | 37750 | 37650 | 517 |
| 400 | 20240311 | 125300 | 4296677800 | 37650 | 37700 | 37750 | 37600 | 1867 |
| 401 | 20240311 | 125200 | 4226366100 | 37700 | 37750 | 37750 | 37700 | 233 |
| 402 | 20240311 | 125100 | 4217579950 | 37750 | 37750 | 37750 | 37700 | 240 |
| 403 | 20240311 | 125000 | 4208521800 | 37750 | 37750 | 37750 | 37700 | 95 |
| 404 | 20240311 | 124900 | 4204936650 | 37750 | 37700 | 37750 | 37700 | 16 |
| 405 | 20240311 | 124800 | 4204333250 | 37700 | 37750 | 37750 | 37700 | 453 |
| 406 | 20240311 | 124700 | 4187232600 | 37750 | 37850 | 37850 | 37700 | 318 |
| 407 | 20240311 | 124600 | 4175217750 | 37850 | 37850 | 37850 | 37850 | 106 |
| 408 | 20240311 | 124500 | 4171205650 | 37850 | 37850 | 37850 | 37800 | 28 |
| 409 | 20240311 | 124400 | 4170145900 | 37850 | 37900 | 37900 | 37850 | 13 |
| 410 | 20240311 | 124300 | 4169653700 | 38000 | 37850 | 38000 | 37700 | 2898 |
| 411 | 20240311 | 124200 | 4060218600 | 37850 | 37850 | 37850 | 37850 | 111 |
| 412 | 20240311 | 124100 | 4056017250 | 37900 | 37900 | 37950 | 37900 | 443 |
| 413 | 20240311 | 124000 | 4039214750 | 37950 | 37950 | 37950 | 37900 | 412 |
| 414 | 20240311 | 123900 | 4023595500 | 37950 | 37900 | 37950 | 37900 | 17 |
| 415 | 20240311 | 123800 | 4022950400 | 37950 | 37900 | 37950 | 37900 | 43 |
| 416 | 20240311 | 123700 | 4021320050 | 37950 | 37950 | 37950 | 37900 | 50 |
| 417 | 20240311 | 123600 | 4019423100 | 37950 | 38000 | 38000 | 37950 | 116 |
| 418 | 20240311 | 123500 | 4015018650 | 38000 | 37950 | 38000 | 37950 | 583 |
| 419 | 20240311 | 123400 | 3992892950 | 38000 | 37950 | 38000 | 37950 | 126 |
| 420 | 20240311 | 123300 | 3988110500 | 37950 | 37950 | 38000 | 37950 | 69 |
| 421 | 20240311 | 123200 | 3985489000 | 37950 | 37950 | 38000 | 37950 | 56 |
| 422 | 20240311 | 123100 | 3983361850 | 38000 | 37950 | 38000 | 37950 | 43 |
| 423 | 20240311 | 123000 | 3981728500 | 38000 | 38000 | 38000 | 37950 | 22 |
| 424 | 20240311 | 122900 | 3980893000 | 38000 | 38000 | 38000 | 38000 | 52 |
| 425 | 20240311 | 122800 | 3978917000 | 38000 | 38000 | 38000 | 37950 | 147 |
| 426 | 20240311 | 122700 | 3973334500 | 38000 | 38000 | 38000 | 37950 | 406 |
| 427 | 20240311 | 122600 | 3957919000 | 38000 | 38000 | 38000 | 38000 | 59 |
| 428 | 20240311 | 122500 | 3955677000 | 38000 | 37950 | 38000 | 37950 | 10 |
| 429 | 20240311 | 122400 | 3955297250 | 37950 | 38000 | 38000 | 37950 | 18 |
| 430 | 20240311 | 122300 | 3954613300 | 37950 | 37950 | 37950 | 37950 | 151 |
| 431 | 20240311 | 122200 | 3948882850 | 37950 | 37950 | 37950 | 37950 | 187 |
| 432 | 20240311 | 122100 | 3941786200 | 37900 | 38100 | 38100 | 37900 | 1256 |
| 433 | 20240311 | 122000 | 3894055900 | 38100 | 38050 | 38100 | 38000 | 1001 |
| 434 | 20240311 | 121900 | 3855966750 | 38050 | 37950 | 38050 | 37900 | 1199 |
| 435 | 20240311 | 121800 | 3810440800 | 37950 | 37900 | 37950 | 37900 | 55 |
| 436 | 20240311 | 121700 | 3808353900 | 37950 | 37900 | 37950 | 37900 | 42 |
| 437 | 20240311 | 121600 | 3806761350 | 37950 | 37950 | 37950 | 37950 | 18 |
| 438 | 20240311 | 121500 | 3806078250 | 37950 | 37950 | 37950 | 37950 | 57 |
| 439 | 20240311 | 121400 | 3803915100 | 37950 | 37950 | 37950 | 37950 | 65 |
| 440 | 20240311 | 121300 | 3801448350 | 37950 | 37950 | 37950 | 37900 | 52 |
| 441 | 20240311 | 121200 | 3799475050 | 37950 | 37950 | 37950 | 37900 | 447 |
| 442 | 20240311 | 121100 | 3782511650 | 38000 | 37950 | 38000 | 37900 | 887 |
| 443 | 20240311 | 121000 | 3748849050 | 37950 | 37950 | 37950 | 37900 | 48 |
| 444 | 20240311 | 120900 | 3747027750 | 37900 | 38000 | 38000 | 37900 | 826 |
| 445 | 20240311 | 120800 | 3715680250 | 37950 | 38000 | 38000 | 37950 | 51 |
| 446 | 20240311 | 120700 | 3713742500 | 38000 | 37950 | 38000 | 37950 | 79 |
| 447 | 20240311 | 120600 | 3710743650 | 38000 | 38000 | 38000 | 37950 | 43 |
| 448 | 20240311 | 120500 | 3709109900 | 38000 | 38000 | 38000 | 37950 | 73 |
| 449 | 20240311 | 120400 | 3706337200 | 37950 | 37950 | 38000 | 37950 | 48 |
| 450 | 20240311 | 120300 | 3704513650 | 38000 | 38000 | 38000 | 38000 | 27 |
| 451 | 20240311 | 120200 | 3703487650 | 38000 | 38000 | 38000 | 38000 | 29 |
| 452 | 20240311 | 120100 | 3702385650 | 38000 | 38000 | 38000 | 38000 | 43 |
| 453 | 20240311 | 120000 | 3700751650 | 38000 | 38000 | 38000 | 38000 | 59 |
| 454 | 20240311 | 115900 | 3698509650 | 38000 | 37950 | 38000 | 37950 | 744 |
| 455 | 20240311 | 115800 | 3670274600 | 37950 | 37900 | 37950 | 37900 | 20 |
| 456 | 20240311 | 115700 | 3669516000 | 37900 | 37950 | 37950 | 37900 | 88 |
| 457 | 20240311 | 115600 | 3666177000 | 37950 | 37950 | 37950 | 37950 | 613 |
| 458 | 20240311 | 115500 | 3642913650 | 37950 | 37900 | 37950 | 37900 | 162 |
| 459 | 20240311 | 115400 | 3636771400 | 37950 | 37900 | 37950 | 37900 | 127 |
| 460 | 20240311 | 115300 | 3631956050 | 37900 | 37950 | 37950 | 37900 | 62 |
| 461 | 20240311 | 115200 | 3629603500 | 37950 | 37900 | 37950 | 37900 | 29 |
| 462 | 20240311 | 115100 | 3628504250 | 37950 | 37900 | 37950 | 37900 | 64 |
| 463 | 20240311 | 115000 | 3626076050 | 37900 | 37950 | 37950 | 37900 | 60 |
| 464 | 20240311 | 114900 | 3623799100 | 37900 | 37900 | 37950 | 37900 | 209 |
| 465 | 20240311 | 114800 | 3615871650 | 37900 | 37950 | 37950 | 37900 | 189 |
| 466 | 20240311 | 114700 | 3608699350 | 38000 | 38000 | 38000 | 37950 | 52 |
| 467 | 20240311 | 114600 | 3606724000 | 38000 | 38000 | 38000 | 37950 | 96 |
| 468 | 20240311 | 114500 | 3603077500 | 38000 | 37950 | 38000 | 37950 | 21 |
| 469 | 20240311 | 114400 | 3602279550 | 38000 | 38000 | 38000 | 38000 | 16 |
| 470 | 20240311 | 114300 | 3601671550 | 38000 | 38000 | 38000 | 38000 | 59 |
| 471 | 20240311 | 114200 | 3599429550 | 38000 | 38000 | 38000 | 38000 | 38 |
| 472 | 20240311 | 114100 | 3597985550 | 37900 | 37900 | 37900 | 37900 | 44 |
| 473 | 20240311 | 114000 | 3596317950 | 37850 | 37900 | 37900 | 37850 | 825 |
| 474 | 20240311 | 113900 | 3565090700 | 37900 | 37950 | 37950 | 37850 | 1047 |
| 475 | 20240311 | 113800 | 3525366250 | 37950 | 38000 | 38000 | 37950 | 18 |
| 476 | 20240311 | 113700 | 3524682500 | 38000 | 38000 | 38000 | 37950 | 83 |
| 477 | 20240311 | 113600 | 3521530100 | 37950 | 38000 | 38000 | 37950 | 116 |
| 478 | 20240311 | 113500 | 3517124900 | 38000 | 38000 | 38000 | 38000 | 50 |
| 479 | 20240311 | 113400 | 3515224900 | 38000 | 38000 | 38000 | 38000 | 16 |
| 480 | 20240311 | 113300 | 3514616900 | 38000 | 38000 | 38000 | 38000 | 120 |
| 481 | 20240311 | 113200 | 3510056900 | 38050 | 38000 | 38050 | 38000 | 320 |
| 482 | 20240311 | 113100 | 3497891850 | 38000 | 38000 | 38000 | 38000 | 631 |
| 483 | 20240311 | 113000 | 3473913850 | 38000 | 38000 | 38000 | 38000 | 9 |
| 484 | 20240311 | 112900 | 3473571850 | 38000 | 37900 | 38000 | 37900 | 637 |
| 485 | 20240311 | 112800 | 3449403000 | 37950 | 37950 | 37950 | 37900 | 168 |
| 486 | 20240311 | 112700 | 3443031450 | 37950 | 37900 | 37950 | 37900 | 29 |
| 487 | 20240311 | 112600 | 3441931650 | 37950 | 37950 | 37950 | 37900 | 85 |
| 488 | 20240311 | 112500 | 3438707750 | 37950 | 37950 | 37950 | 37950 | 46 |
| 489 | 20240311 | 112400 | 3436962050 | 37950 | 37950 | 37950 | 37900 | 65 |
| 490 | 20240311 | 112300 | 3434497100 | 37950 | 38000 | 38000 | 37950 | 72 |
| 491 | 20240311 | 112200 | 3431764500 | 37950 | 37900 | 38000 | 37900 | 262 |
| 492 | 20240311 | 112100 | 3421831150 | 37900 | 37950 | 37950 | 37900 | 51 |
| 493 | 20240311 | 112000 | 3419897000 | 37950 | 37950 | 37950 | 37900 | 94 |
| 494 | 20240311 | 111900 | 3416330000 | 37900 | 37950 | 38000 | 37900 | 121 |
| 495 | 20240311 | 111800 | 3411737850 | 37950 | 37900 | 37950 | 37900 | 125 |
| 496 | 20240311 | 111700 | 3406995650 | 37900 | 37950 | 37950 | 37900 | 59 |
| 497 | 20240311 | 111600 | 3404758100 | 38000 | 38000 | 38000 | 37950 | 32 |
| 498 | 20240311 | 111500 | 3403542650 | 37950 | 38000 | 38000 | 37950 | 310 |
| 499 | 20240311 | 111400 | 3391762700 | 37950 | 37900 | 37950 | 37900 | 92 |
| 500 | 20240311 | 111300 | 3388274050 | 37950 | 37950 | 37950 | 37950 | 27 |
| 501 | 20240311 | 111200 | 3387249400 | 37900 | 37950 | 37950 | 37900 | 295 |
| 502 | 20240311 | 111100 | 3376067650 | 37950 | 37950 | 37950 | 37950 | 39 |
| 503 | 20240311 | 111000 | 3374587600 | 37950 | 38000 | 38000 | 37950 | 72 |
| 504 | 20240311 | 110900 | 3371852600 | 37950 | 37950 | 37950 | 37950 | 76 |
| 505 | 20240311 | 110800 | 3368968400 | 37950 | 38000 | 38000 | 37900 | 25 |
| 506 | 20240311 | 110700 | 3368020000 | 38000 | 37950 | 38000 | 37900 | 144 |
| 507 | 20240311 | 110600 | 3362559750 | 37950 | 37950 | 37950 | 37950 | 39 |
| 508 | 20240311 | 110500 | 3361079700 | 37950 | 37950 | 37950 | 37950 | 48 |
| 509 | 20240311 | 110400 | 3359258100 | 37950 | 37900 | 37950 | 37900 | 86 |
| 510 | 20240311 | 110300 | 3355996750 | 37900 | 37950 | 37950 | 37900 | 48 |
| 511 | 20240311 | 110200 | 3354175400 | 37950 | 37950 | 37950 | 37900 | 51 |
| 512 | 20240311 | 110100 | 3352241200 | 37950 | 37950 | 37950 | 37900 | 17 |
| 513 | 20240311 | 110000 | 3351596100 | 37950 | 38000 | 38000 | 37950 | 357 |
| 514 | 20240311 | 105900 | 3338046850 | 38000 | 38000 | 38000 | 37950 | 45 |
| 515 | 20240311 | 105800 | 3336336900 | 38000 | 38000 | 38000 | 37950 | 120 |
| 516 | 20240311 | 105700 | 3331777700 | 38000 | 38000 | 38000 | 38000 | 76 |
| 517 | 20240311 | 105600 | 3328889700 | 37950 | 38000 | 38000 | 37950 | 150 |
| 518 | 20240311 | 105500 | 3323192800 | 38000 | 37950 | 38000 | 37950 | 18 |
| 519 | 20240311 | 105400 | 3322508850 | 38000 | 38000 | 38000 | 37950 | 23 |
| 520 | 20240311 | 105300 | 3321634900 | 38000 | 38000 | 38000 | 38000 | 120 |
| 521 | 20240311 | 105200 | 3317074900 | 38000 | 38000 | 38000 | 38000 | 53 |
| 522 | 20240311 | 105100 | 3315060900 | 37950 | 38050 | 38050 | 37950 | 109 |
| 523 | 20240311 | 105000 | 3310918650 | 37950 | 38000 | 38050 | 37950 | 71 |
| 524 | 20240311 | 104900 | 3308219500 | 38000 | 38000 | 38000 | 37950 | 220 |
| 525 | 20240311 | 104800 | 3299864500 | 38000 | 38050 | 38050 | 38000 | 18 |
| 526 | 20240311 | 104700 | 3299179750 | 38000 | 38000 | 38000 | 38000 | 146 |
| 527 | 20240311 | 104600 | 3293631750 | 38050 | 37950 | 38050 | 37950 | 171 |
| 528 | 20240311 | 104500 | 3287129200 | 37950 | 38000 | 38000 | 37950 | 54 |
| 529 | 20240311 | 104400 | 3285078750 | 38000 | 37950 | 38000 | 37950 | 367 |
| 530 | 20240311 | 104300 | 3271133250 | 37950 | 37950 | 37950 | 37900 | 229 |
| 531 | 20240311 | 104200 | 3262442800 | 37950 | 37950 | 38000 | 37950 | 204 |
| 532 | 20240311 | 104100 | 3254697850 | 38000 | 37950 | 38000 | 37950 | 121 |
| 533 | 20240311 | 104000 | 3250105750 | 37950 | 37950 | 37950 | 37950 | 25 |
| 534 | 20240311 | 103900 | 3249157000 | 37950 | 37850 | 37950 | 37850 | 66 |
| 535 | 20240311 | 103800 | 3246656600 | 37850 | 37900 | 37900 | 37850 | 22 |
| 536 | 20240311 | 103700 | 3245823050 | 37900 | 37950 | 37950 | 37900 | 208 |
| 537 | 20240311 | 103600 | 3237939700 | 38000 | 38000 | 38000 | 37950 | 37 |
| 538 | 20240311 | 103500 | 3236534350 | 38000 | 38000 | 38000 | 37850 | 146 |
| 539 | 20240311 | 103400 | 3230996900 | 38000 | 37950 | 38000 | 37950 | 26 |
| 540 | 20240311 | 103300 | 3230009450 | 37950 | 37950 | 38000 | 37950 | 65 |
| 541 | 20240311 | 103200 | 3227542050 | 37900 | 37950 | 37950 | 37900 | 84 |
| 542 | 20240311 | 103100 | 3224355750 | 37950 | 37950 | 37950 | 37950 | 6 |
| 543 | 20240311 | 103000 | 3224128050 | 37900 | 38000 | 38000 | 37900 | 30 |
| 544 | 20240311 | 102900 | 3222989650 | 37850 | 37900 | 37900 | 37850 | 86 |
| 545 | 20240311 | 102800 | 3219731550 | 38050 | 38000 | 38050 | 37900 | 128 |
| 546 | 20240311 | 102700 | 3214867500 | 37950 | 38050 | 38050 | 37900 | 39 |
| 547 | 20240311 | 102600 | 3213385650 | 37850 | 38050 | 38050 | 37850 | 984 |
| 548 | 20240311 | 102500 | 3176071350 | 38050 | 38050 | 38050 | 38050 | 40 |
| 549 | 20240311 | 102400 | 3174549350 | 38000 | 38000 | 38000 | 38000 | 53 |
| 550 | 20240311 | 102300 | 3172535350 | 38000 | 38050 | 38050 | 37900 | 94 |
| 551 | 20240311 | 102200 | 3168966250 | 38050 | 38050 | 38050 | 37950 | 262 |
| 552 | 20240311 | 102100 | 3159000950 | 38100 | 38150 | 38150 | 38000 | 281 |
| 553 | 20240311 | 102000 | 3148296600 | 38150 | 38150 | 38150 | 37900 | 1738 |
| 554 | 20240311 | 101900 | 3082242450 | 38150 | 38150 | 38200 | 38100 | 74 |
| 555 | 20240311 | 101800 | 3079419050 | 38150 | 38200 | 38200 | 38150 | 312 |
| 556 | 20240311 | 101700 | 3067513850 | 38200 | 38150 | 38200 | 38150 | 63 |
| 557 | 20240311 | 101600 | 3065109250 | 38200 | 38100 | 38200 | 38100 | 9 |
| 558 | 20240311 | 101500 | 3064765900 | 38100 | 38100 | 38200 | 38100 | 80 |
| 559 | 20240311 | 101400 | 3061715800 | 38200 | 38100 | 38200 | 38100 | 127 |
| 560 | 20240311 | 101300 | 3056869900 | 38100 | 38050 | 38200 | 38050 | 600 |
| 561 | 20240311 | 101200 | 3034001800 | 38050 | 38150 | 38150 | 38050 | 1536 |
| 562 | 20240311 | 101100 | 2975480100 | 38150 | 38150 | 38200 | 38150 | 275 |
| 563 | 20240311 | 101000 | 2964980900 | 38150 | 38100 | 38200 | 38100 | 1717 |
| 564 | 20240311 | 100900 | 2899508200 | 38100 | 38050 | 38100 | 38050 | 221 |
| 565 | 20240311 | 100800 | 2891097400 | 38000 | 38100 | 38100 | 38000 | 873 |
| 566 | 20240311 | 100700 | 2857847250 | 38000 | 38050 | 38100 | 38000 | 121 |
| 567 | 20240311 | 100600 | 2853240950 | 38100 | 38100 | 38100 | 38050 | 345 |
| 568 | 20240311 | 100500 | 2840105400 | 38100 | 38050 | 38100 | 38050 | 113 |
| 569 | 20240311 | 100400 | 2835800700 | 38050 | 38050 | 38050 | 38050 | 20 |
| 570 | 20240311 | 100300 | 2835039700 | 38100 | 38100 | 38100 | 38050 | 553 |
| 571 | 20240311 | 100200 | 2813970900 | 38100 | 38050 | 38100 | 38050 | 20 |
| 572 | 20240311 | 100100 | 2813209100 | 38150 | 38150 | 38150 | 38100 | 793 |
| 573 | 20240311 | 100000 | 2782973750 | 38150 | 38100 | 38150 | 38100 | 69 |
| 574 | 20240311 | 095900 | 2780342250 | 38150 | 38200 | 38200 | 38150 | 659 |
| 575 | 20240311 | 095800 | 2755198900 | 38150 | 38250 | 38300 | 38150 | 492 |
| 576 | 20240311 | 095700 | 2736398650 | 38300 | 38250 | 38300 | 38250 | 60 |
| 577 | 20240311 | 095600 | 2734103550 | 38250 | 38250 | 38300 | 38250 | 215 |
| 578 | 20240311 | 095500 | 2725870050 | 38250 | 38300 | 38300 | 38250 | 63 |
| 579 | 20240311 | 095400 | 2723457550 | 38250 | 38400 | 38400 | 38250 | 242 |
| 580 | 20240311 | 095300 | 2714191650 | 38400 | 38450 | 38450 | 38350 | 122 |
| 581 | 20240311 | 095200 | 2709503500 | 38400 | 38350 | 38450 | 38300 | 877 |
| 582 | 20240311 | 095100 | 2675845500 | 38350 | 38250 | 38350 | 38200 | 430 |
| 583 | 20240311 | 095000 | 2659378900 | 38250 | 38250 | 38250 | 38200 | 471 |
| 584 | 20240311 | 094900 | 2641363350 | 38250 | 38200 | 38250 | 38150 | 831 |
| 585 | 20240311 | 094800 | 2609612050 | 38250 | 38150 | 38250 | 38150 | 518 |
| 586 | 20240311 | 094700 | 2589835000 | 38200 | 38050 | 38200 | 38000 | 1758 |
| 587 | 20240311 | 094600 | 2522892950 | 38050 | 38050 | 38150 | 38050 | 371 |
| 588 | 20240311 | 094500 | 2508763650 | 38050 | 38150 | 38200 | 38050 | 252 |
| 589 | 20240311 | 094400 | 2499140600 | 38150 | 38100 | 38150 | 38050 | 386 |
| 590 | 20240311 | 094300 | 2484422900 | 38100 | 38050 | 38150 | 38050 | 233 |
| 591 | 20240311 | 094200 | 2475547250 | 38050 | 37950 | 38050 | 37950 | 713 |
| 592 | 20240311 | 094100 | 2448443950 | 38000 | 38050 | 38050 | 37950 | 305 |
| 593 | 20240311 | 094000 | 2436859250 | 38000 | 38000 | 38050 | 38000 | 75 |
| 594 | 20240311 | 093900 | 2434006800 | 37950 | 37950 | 38050 | 37950 | 137 |
| 595 | 20240311 | 093800 | 2428801100 | 37950 | 38100 | 38150 | 37950 | 531 |
| 596 | 20240311 | 093700 | 2408602200 | 38100 | 38150 | 38150 | 38050 | 561 |
| 597 | 20240311 | 093600 | 2387227600 | 38150 | 38200 | 38250 | 38150 | 179 |
| 598 | 20240311 | 093500 | 2380389750 | 38200 | 38200 | 38300 | 38100 | 1907 |
| 599 | 20240311 | 093400 | 2307653250 | 38200 | 38150 | 38250 | 38150 | 318 |
| 600 | 20240311 | 093300 | 2295516100 | 38150 | 38250 | 38250 | 38150 | 595 |
| 601 | 20240311 | 093200 | 2272789100 | 38250 | 38400 | 38400 | 38250 | 312 |
| 602 | 20240311 | 093100 | 2260839600 | 38400 | 38450 | 38450 | 38300 | 1085 |
| 603 | 20240311 | 093000 | 2219229450 | 38500 | 38600 | 38600 | 38450 | 1786 |
| 604 | 20240311 | 092900 | 2150355600 | 38600 | 38600 | 38700 | 38600 | 2069 |
| 605 | 20240311 | 092800 | 2070370550 | 38600 | 38600 | 38650 | 38500 | 1372 |
| 606 | 20240311 | 092700 | 2017421350 | 38600 | 38500 | 38700 | 38500 | 2154 |
| 607 | 20240311 | 092600 | 1934221350 | 38550 | 38400 | 38550 | 38400 | 3219 |
| 608 | 20240311 | 092500 | 1810373000 | 38400 | 38350 | 38400 | 38300 | 503 |
| 609 | 20240311 | 092400 | 1791093650 | 38300 | 38450 | 38500 | 38300 | 3142 |
| 610 | 20240311 | 092300 | 1670519850 | 38500 | 38300 | 38700 | 38250 | 4603 |
| 611 | 20240311 | 092200 | 1493211300 | 38400 | 38300 | 38400 | 38250 | 4204 |
| 612 | 20240311 | 092100 | 1332090350 | 38300 | 38300 | 38350 | 38250 | 2691 |
| 613 | 20240311 | 092000 | 1229006250 | 38250 | 38250 | 38350 | 38200 | 607 |
| 614 | 20240311 | 091900 | 1205778150 | 38250 | 38050 | 38350 | 38050 | 3173 |
| 615 | 20240311 | 091800 | 1084598500 | 38050 | 38050 | 38150 | 37900 | 3263 |
| 616 | 20240311 | 091700 | 960398650 | 38100 | 38000 | 38200 | 38000 | 1891 |
| 617 | 20240311 | 091600 | 888380850 | 38000 | 37950 | 38050 | 37900 | 1332 |
| 618 | 20240311 | 091500 | 837727200 | 37950 | 37650 | 38350 | 37650 | 7640 |
| 619 | 20240311 | 091400 | 548216000 | 37650 | 37550 | 37650 | 37500 | 2097 |
| 620 | 20240311 | 091300 | 469399600 | 37550 | 37600 | 37600 | 37500 | 299 |
| 621 | 20240311 | 091200 | 458173900 | 37550 | 37400 | 37550 | 37400 | 2033 |
| 622 | 20240311 | 091100 | 381903750 | 37400 | 37350 | 37500 | 37350 | 2284 |
| 623 | 20240311 | 091000 | 296482700 | 37300 | 37300 | 37350 | 37300 | 617 |
| 624 | 20240311 | 090900 | 273440600 | 37300 | 37100 | 37350 | 37100 | 2364 |
| 625 | 20240311 | 090800 | 185288800 | 37100 | 37000 | 37150 | 37000 | 331 |
| 626 | 20240311 | 090700 | 173000500 | 37000 | 36950 | 37050 | 36900 | 206 |
| 627 | 20240311 | 090600 | 165379550 | 36950 | 36850 | 36950 | 36850 | 91 |
| 628 | 20240311 | 090500 | 162020350 | 36850 | 36850 | 36900 | 36850 | 68 |
| 629 | 20240311 | 090400 | 159514500 | 36850 | 36800 | 36900 | 36800 | 44 |
| 630 | 20240311 | 090300 | 157893200 | 36850 | 36900 | 36900 | 36800 | 13 |
| 631 | 20240311 | 090200 | 157414550 | 36800 | 36800 | 37050 | 36750 | 257 |
| 632 | 20240311 | 090100 | 147943800 | 36850 | 36700 | 37000 | 36700 | 653 |
| 633 | 20240311 | 090000 | 123960350 | 36800 | 37000 | 37050 | 36800 | 3333 |