33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 191900 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 3851 |
| 3 | 20240311 | 191800 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20240311 | 191700 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20240311 | 191600 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20240311 | 191500 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20240311 | 191400 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20240311 | 191300 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20240311 | 191200 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20240311 | 191100 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20240311 | 191000 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20240311 | 190900 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20240311 | 190800 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20240311 | 190700 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20240311 | 190600 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20240311 | 190500 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20240311 | 190400 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20240311 | 190300 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20240311 | 190200 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20240311 | 190100 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20240311 | 190000 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20240311 | 185900 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20240311 | 185800 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20240311 | 185700 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20240311 | 185600 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20240311 | 185500 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20240311 | 185400 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20240311 | 185300 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20240311 | 185200 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20240311 | 185100 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20240311 | 185000 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20240311 | 184900 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 3851 |
| 33 | 20240311 | 184800 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20240311 | 184700 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20240311 | 184600 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20240311 | 184500 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20240311 | 184400 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20240311 | 184300 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20240311 | 184200 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20240311 | 184100 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20240311 | 184000 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20240311 | 183900 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20240311 | 183800 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20240311 | 183700 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20240311 | 183600 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20240311 | 183500 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20240311 | 183400 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20240311 | 183300 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20240311 | 183200 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20240311 | 183100 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20240311 | 183000 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20240311 | 182900 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20240311 | 182800 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20240311 | 182700 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20240311 | 182600 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20240311 | 182500 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20240311 | 182400 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20240311 | 182300 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20240311 | 182200 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20240311 | 182100 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20240311 | 182000 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20240311 | 181900 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 3851 |
| 63 | 20240311 | 181800 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20240311 | 181700 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20240311 | 181600 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20240311 | 181500 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20240311 | 181400 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20240311 | 181300 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20240311 | 181200 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20240311 | 181100 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20240311 | 181000 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20240311 | 180900 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20240311 | 180800 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20240311 | 180700 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20240311 | 180600 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20240311 | 180500 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20240311 | 180400 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20240311 | 180300 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20240311 | 180200 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20240311 | 180100 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20240311 | 180000 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20240311 | 175900 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20240311 | 175800 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20240311 | 175700 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20240311 | 175600 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20240311 | 175500 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20240311 | 175400 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20240311 | 175300 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20240311 | 175200 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20240311 | 175100 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20240311 | 175000 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20240311 | 174900 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 3851 |
| 93 | 20240311 | 174800 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20240311 | 174700 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20240311 | 174600 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20240311 | 174500 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20240311 | 174400 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20240311 | 174300 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20240311 | 174200 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20240311 | 174100 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20240311 | 174000 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20240311 | 173900 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20240311 | 173800 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20240311 | 173700 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20240311 | 173600 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20240311 | 173500 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20240311 | 173400 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20240311 | 173300 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20240311 | 173200 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20240311 | 173100 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20240311 | 173000 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20240311 | 172900 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20240311 | 172800 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20240311 | 172700 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20240311 | 172600 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20240311 | 172500 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20240311 | 172400 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20240311 | 172300 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20240311 | 172200 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20240311 | 172100 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20240311 | 172000 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20240311 | 171900 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 3851 |
| 123 | 20240311 | 171800 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20240311 | 171700 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20240311 | 171600 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20240311 | 171500 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20240311 | 171400 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20240311 | 171300 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20240311 | 171200 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20240311 | 171100 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20240311 | 171000 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20240311 | 170900 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20240311 | 170800 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20240311 | 170700 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20240311 | 170600 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20240311 | 170500 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20240311 | 170400 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20240311 | 170300 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20240311 | 170200 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20240311 | 170100 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20240311 | 170000 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20240311 | 165900 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20240311 | 165800 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20240311 | 165700 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20240311 | 165600 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20240311 | 165500 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20240311 | 165400 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20240311 | 165300 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20240311 | 165200 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20240311 | 165100 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20240311 | 165000 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20240311 | 164900 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 3851 |
| 153 | 20240311 | 164800 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20240311 | 164700 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20240311 | 164600 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20240311 | 164500 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20240311 | 164400 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20240311 | 164300 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20240311 | 164200 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20240311 | 164100 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20240311 | 164000 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20240311 | 163900 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20240311 | 163800 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20240311 | 163700 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20240311 | 163600 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20240311 | 163500 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20240311 | 163400 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20240311 | 163300 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20240311 | 163200 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20240311 | 163100 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20240311 | 163000 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20240311 | 162900 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20240311 | 162800 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20240311 | 162700 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20240311 | 162600 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20240311 | 162500 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20240311 | 162400 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20240311 | 162300 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20240311 | 162200 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20240311 | 162100 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20240311 | 162000 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20240311 | 161900 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 3851 |
| 183 | 20240311 | 161800 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20240311 | 161700 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20240311 | 161600 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20240311 | 161500 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20240311 | 161400 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20240311 | 161300 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20240311 | 161200 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20240311 | 161100 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20240311 | 161000 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20240311 | 160900 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20240311 | 160800 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20240311 | 160700 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20240311 | 160600 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20240311 | 160500 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20240311 | 160400 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20240311 | 160300 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20240311 | 160200 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20240311 | 160100 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20240311 | 160000 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20240311 | 155900 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20240311 | 155800 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20240311 | 155700 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20240311 | 155600 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20240311 | 155500 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20240311 | 155400 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20240311 | 155300 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20240311 | 155200 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20240311 | 155100 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20240311 | 155000 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20240311 | 154900 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 3851 |
| 213 | 20240311 | 154800 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20240311 | 154700 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20240311 | 154600 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20240311 | 154500 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 217 | 20240311 | 154400 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 218 | 20240311 | 154300 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 219 | 20240311 | 154200 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20240311 | 154100 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20240311 | 154000 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20240311 | 153900 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 223 | 20240311 | 153800 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 224 | 20240311 | 153700 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 225 | 20240311 | 153600 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20240311 | 153500 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 227 | 20240311 | 153400 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 228 | 20240311 | 153300 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 229 | 20240311 | 153200 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 230 | 20240311 | 153100 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 231 | 20240311 | 153000 | 3080365750 | 23000 | 23000 | 23000 | 23000 | 3851 |
| 232 | 20240311 | 152900 | 2991792750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 233 | 20240311 | 152800 | 2991792750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 234 | 20240311 | 152700 | 2991792750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 235 | 20240311 | 152600 | 2991792750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 236 | 20240311 | 152500 | 2991792750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 237 | 20240311 | 152400 | 2991792750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 238 | 20240311 | 152300 | 2991792750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 239 | 20240311 | 152200 | 2991792750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 240 | 20240311 | 152100 | 2991792750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 241 | 20240311 | 152000 | 2991792750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 242 | 20240311 | 151900 | 2991792750 | 22900 | 22900 | 22950 | 22900 | 74 |
| 243 | 20240311 | 151800 | 2990096400 | 22950 | 22950 | 22950 | 22950 | 26 |
| 244 | 20240311 | 151700 | 2989499700 | 22950 | 22900 | 22950 | 22900 | 95 |
| 245 | 20240311 | 151600 | 2987319500 | 22900 | 22900 | 22900 | 22900 | 811 |
| 246 | 20240311 | 151500 | 2968747600 | 22900 | 22900 | 22900 | 22850 | 679 |
| 247 | 20240311 | 151400 | 2953201100 | 22900 | 22850 | 22900 | 22850 | 37 |
| 248 | 20240311 | 151300 | 2952355600 | 22900 | 22900 | 22950 | 22850 | 830 |
| 249 | 20240311 | 151200 | 2933352750 | 22950 | 22950 | 23000 | 22900 | 703 |
| 250 | 20240311 | 151100 | 2917221500 | 23000 | 22950 | 23000 | 22950 | 70 |
| 251 | 20240311 | 151000 | 2915612200 | 22950 | 22950 | 23000 | 22950 | 27 |
| 252 | 20240311 | 150900 | 2914992450 | 23000 | 22950 | 23000 | 22950 | 379 |
| 253 | 20240311 | 150800 | 2906275600 | 22950 | 22950 | 22950 | 22950 | 53 |
| 254 | 20240311 | 150700 | 2905059250 | 23000 | 23000 | 23000 | 22950 | 171 |
| 255 | 20240311 | 150600 | 2901129950 | 23000 | 22950 | 23000 | 22950 | 23 |
| 256 | 20240311 | 150500 | 2900601000 | 23000 | 22950 | 23000 | 22950 | 116 |
| 257 | 20240311 | 150400 | 2897935100 | 23000 | 23000 | 23000 | 23000 | 100 |
| 258 | 20240311 | 150300 | 2895635100 | 23050 | 22950 | 23050 | 22950 | 1262 |
| 259 | 20240311 | 150200 | 2866609600 | 22950 | 23000 | 23000 | 22950 | 62 |
| 260 | 20240311 | 150100 | 2865185900 | 23000 | 23000 | 23000 | 22950 | 328 |
| 261 | 20240311 | 150000 | 2857642150 | 23000 | 22950 | 23000 | 22950 | 49 |
| 262 | 20240311 | 145900 | 2856517550 | 23000 | 23000 | 23050 | 23000 | 878 |
| 263 | 20240311 | 145800 | 2836323500 | 23050 | 23000 | 23050 | 22950 | 1933 |
| 264 | 20240311 | 145700 | 2791860450 | 22950 | 22950 | 22950 | 22900 | 948 |
| 265 | 20240311 | 145600 | 2770122000 | 22950 | 22950 | 22950 | 22950 | 807 |
| 266 | 20240311 | 145500 | 2751601350 | 22900 | 22950 | 23000 | 22900 | 1944 |
| 267 | 20240311 | 145400 | 2706988350 | 22950 | 22850 | 23000 | 22850 | 3607 |
| 268 | 20240311 | 145300 | 2624296000 | 22850 | 22750 | 22850 | 22750 | 658 |
| 269 | 20240311 | 145200 | 2609294300 | 22750 | 22750 | 22800 | 22750 | 92 |
| 270 | 20240311 | 145100 | 2607200800 | 22800 | 22750 | 22800 | 22750 | 131 |
| 271 | 20240311 | 145000 | 2604217650 | 22750 | 22750 | 22750 | 22750 | 15 |
| 272 | 20240311 | 144900 | 2603876400 | 22750 | 22750 | 22750 | 22750 | 17 |
| 273 | 20240311 | 144800 | 2603489650 | 22800 | 22700 | 22800 | 22700 | 1219 |
| 274 | 20240311 | 144700 | 2575698850 | 22750 | 22700 | 22750 | 22650 | 1283 |
| 275 | 20240311 | 144600 | 2546517600 | 22700 | 22650 | 22700 | 22650 | 83 |
| 276 | 20240311 | 144500 | 2544636000 | 22650 | 22650 | 22700 | 22650 | 299 |
| 277 | 20240311 | 144400 | 2537850350 | 22600 | 22700 | 22700 | 22600 | 5340 |
| 278 | 20240311 | 144300 | 2417094400 | 22700 | 22700 | 22750 | 22700 | 242 |
| 279 | 20240311 | 144200 | 2411600700 | 22750 | 22700 | 22750 | 22700 | 26 |
| 280 | 20240311 | 144100 | 2411009750 | 22700 | 22700 | 22700 | 22700 | 32 |
| 281 | 20240311 | 144000 | 2410283350 | 22700 | 22700 | 22700 | 22700 | 156 |
| 282 | 20240311 | 143900 | 2406742150 | 22700 | 22700 | 22700 | 22700 | 208 |
| 283 | 20240311 | 143800 | 2402020550 | 22650 | 22650 | 22650 | 22650 | 42 |
| 284 | 20240311 | 143700 | 2401069250 | 22650 | 22650 | 22650 | 22650 | 30 |
| 285 | 20240311 | 143600 | 2400389750 | 22650 | 22650 | 22650 | 22650 | 25 |
| 286 | 20240311 | 143500 | 2399823500 | 22650 | 22650 | 22650 | 22650 | 20 |
| 287 | 20240311 | 143400 | 2399370500 | 22650 | 22650 | 22650 | 22650 | 17 |
| 288 | 20240311 | 143300 | 2398985450 | 22650 | 22650 | 22650 | 22650 | 58 |
| 289 | 20240311 | 143200 | 2397671750 | 22650 | 22650 | 22650 | 22650 | 7 |
| 290 | 20240311 | 143100 | 2397513200 | 22650 | 22700 | 22700 | 22650 | 544 |
| 291 | 20240311 | 143000 | 2385191350 | 22650 | 22650 | 22700 | 22650 | 377 |
| 292 | 20240311 | 142900 | 2376644850 | 22650 | 22700 | 22700 | 22650 | 57 |
| 293 | 20240311 | 142800 | 2375351850 | 22700 | 22700 | 22700 | 22700 | 61 |
| 294 | 20240311 | 142700 | 2373967150 | 22650 | 22700 | 22700 | 22650 | 28 |
| 295 | 20240311 | 142600 | 2373332600 | 22650 | 22650 | 22700 | 22650 | 189 |
| 296 | 20240311 | 142500 | 2369046700 | 22650 | 22650 | 22700 | 22650 | 30 |
| 297 | 20240311 | 142400 | 2368366900 | 22700 | 22650 | 22700 | 22650 | 1579 |
| 298 | 20240311 | 142300 | 2332549050 | 22650 | 22650 | 22650 | 22650 | 18 |
| 299 | 20240311 | 142200 | 2332141350 | 22650 | 22650 | 22650 | 22650 | 95 |
| 300 | 20240311 | 142100 | 2329989600 | 22650 | 22700 | 22700 | 22650 | 25 |
| 301 | 20240311 | 142000 | 2329423250 | 22650 | 22650 | 22650 | 22650 | 17 |
| 302 | 20240311 | 141900 | 2329038200 | 22650 | 22650 | 22650 | 22650 | 14 |
| 303 | 20240311 | 141800 | 2328721100 | 22650 | 22650 | 22650 | 22650 | 94 |
| 304 | 20240311 | 141700 | 2326592000 | 22650 | 22650 | 22650 | 22650 | 14 |
| 305 | 20240311 | 141600 | 2326274900 | 22650 | 22650 | 22650 | 22650 | 55 |
| 306 | 20240311 | 141500 | 2325029150 | 22700 | 22650 | 22700 | 22600 | 483 |
| 307 | 20240311 | 141400 | 2314067500 | 22650 | 22600 | 22650 | 22600 | 111 |
| 308 | 20240311 | 141300 | 2311558600 | 22700 | 22650 | 22700 | 22600 | 351 |
| 309 | 20240311 | 141200 | 2303592200 | 22650 | 22700 | 22700 | 22650 | 195 |
| 310 | 20240311 | 141100 | 2299174450 | 22650 | 22650 | 22700 | 22650 | 127 |
| 311 | 20240311 | 141000 | 2296295150 | 22700 | 22650 | 22700 | 22650 | 106 |
| 312 | 20240311 | 140900 | 2293893550 | 22700 | 22650 | 22700 | 22650 | 52 |
| 313 | 20240311 | 140800 | 2292714750 | 22700 | 22700 | 22700 | 22700 | 9 |
| 314 | 20240311 | 140700 | 2292510450 | 22650 | 22700 | 22700 | 22650 | 192 |
| 315 | 20240311 | 140600 | 2288158500 | 22650 | 22650 | 22700 | 22650 | 238 |
| 316 | 20240311 | 140500 | 2282767750 | 22650 | 22700 | 22700 | 22650 | 60 |
| 317 | 20240311 | 140400 | 2281406250 | 22650 | 22700 | 22700 | 22650 | 59 |
| 318 | 20240311 | 140300 | 2280068200 | 22750 | 22700 | 22750 | 22700 | 23 |
| 319 | 20240311 | 140200 | 2279545600 | 22700 | 22750 | 22750 | 22650 | 142 |
| 320 | 20240311 | 140100 | 2276325300 | 22700 | 22700 | 22700 | 22700 | 17 |
| 321 | 20240311 | 140000 | 2275939400 | 22650 | 22700 | 22700 | 22650 | 63 |
| 322 | 20240311 | 135900 | 2274510800 | 22700 | 22700 | 22750 | 22700 | 68 |
| 323 | 20240311 | 135800 | 2272966950 | 22750 | 22750 | 22750 | 22700 | 106 |
| 324 | 20240311 | 135700 | 2270560450 | 22700 | 22650 | 22700 | 22650 | 19 |
| 325 | 20240311 | 135600 | 2270129600 | 22700 | 22700 | 22700 | 22700 | 29 |
| 326 | 20240311 | 135500 | 2269471300 | 22700 | 22700 | 22750 | 22650 | 37 |
| 327 | 20240311 | 135400 | 2268632050 | 22650 | 22650 | 22700 | 22650 | 112 |
| 328 | 20240311 | 135300 | 2266094450 | 22650 | 22750 | 22750 | 22650 | 170 |
| 329 | 20240311 | 135200 | 2262242900 | 22650 | 22700 | 22700 | 22650 | 16 |
| 330 | 20240311 | 135100 | 2261880250 | 22700 | 22650 | 22700 | 22650 | 42 |
| 331 | 20240311 | 135000 | 2260927700 | 22650 | 22650 | 22650 | 22650 | 104 |
| 332 | 20240311 | 134900 | 2258572100 | 22650 | 22650 | 22650 | 22650 | 16 |
| 333 | 20240311 | 134800 | 2258209700 | 22700 | 22700 | 22700 | 22700 | 252 |
| 334 | 20240311 | 134700 | 2252489300 | 22700 | 22700 | 22700 | 22700 | 16 |
| 335 | 20240311 | 134600 | 2252126100 | 22700 | 22700 | 22700 | 22700 | 102 |
| 336 | 20240311 | 134500 | 2249810700 | 22700 | 22800 | 22800 | 22700 | 29 |
| 337 | 20240311 | 134400 | 2249150400 | 22700 | 22700 | 22800 | 22700 | 194 |
| 338 | 20240311 | 134300 | 2244742300 | 22700 | 22750 | 22750 | 22700 | 35 |
| 339 | 20240311 | 134200 | 2243947300 | 22700 | 22800 | 22800 | 22700 | 151 |
| 340 | 20240311 | 134100 | 2240519500 | 22750 | 22750 | 22750 | 22700 | 1030 |
| 341 | 20240311 | 134000 | 2217087550 | 22750 | 22750 | 22800 | 22750 | 97 |
| 342 | 20240311 | 133900 | 2214880750 | 22750 | 22750 | 22800 | 22750 | 15 |
| 343 | 20240311 | 133800 | 2214539450 | 22750 | 22800 | 22800 | 22750 | 123 |
| 344 | 20240311 | 133700 | 2211740200 | 22800 | 22750 | 22800 | 22750 | 19 |
| 345 | 20240311 | 133600 | 2211307850 | 22750 | 22800 | 22800 | 22750 | 45 |
| 346 | 20240311 | 133500 | 2210284000 | 22750 | 22700 | 22750 | 22700 | 1066 |
| 347 | 20240311 | 133400 | 2186033550 | 22700 | 22750 | 22750 | 22700 | 485 |
| 348 | 20240311 | 133300 | 2175023950 | 22700 | 22700 | 22700 | 22700 | 59 |
| 349 | 20240311 | 133200 | 2173684650 | 22700 | 22700 | 22750 | 22700 | 106 |
| 350 | 20240311 | 133100 | 2171278400 | 22700 | 22750 | 22750 | 22700 | 57 |
| 351 | 20240311 | 133000 | 2169983250 | 22700 | 22700 | 22700 | 22700 | 88 |
| 352 | 20240311 | 132900 | 2167985650 | 22700 | 22750 | 22750 | 22700 | 330 |
| 353 | 20240311 | 132800 | 2160480550 | 22700 | 22700 | 22700 | 22700 | 29 |
| 354 | 20240311 | 132700 | 2159822250 | 22750 | 22650 | 22750 | 22650 | 86 |
| 355 | 20240311 | 132600 | 2157873550 | 22700 | 22700 | 22700 | 22650 | 1283 |
| 356 | 20240311 | 132500 | 2128749950 | 22750 | 22750 | 22750 | 22750 | 1069 |
| 357 | 20240311 | 132400 | 2104430200 | 22750 | 22750 | 22750 | 22750 | 90 |
| 358 | 20240311 | 132300 | 2102382700 | 22750 | 22700 | 22800 | 22700 | 931 |
| 359 | 20240311 | 132200 | 2081204400 | 22700 | 22700 | 22700 | 22700 | 26 |
| 360 | 20240311 | 132100 | 2080614200 | 22750 | 22650 | 22750 | 22650 | 1518 |
| 361 | 20240311 | 132000 | 2046154750 | 22650 | 22650 | 22650 | 22650 | 13 |
| 362 | 20240311 | 131900 | 2045860300 | 22650 | 22600 | 22650 | 22600 | 300 |
| 363 | 20240311 | 131800 | 2039070750 | 22650 | 22600 | 22650 | 22600 | 507 |
| 364 | 20240311 | 131700 | 2027587250 | 22600 | 22600 | 22600 | 22600 | 18 |
| 365 | 20240311 | 131600 | 2027180450 | 22600 | 22550 | 22600 | 22550 | 325 |
| 366 | 20240311 | 131500 | 2019850550 | 22550 | 22600 | 22650 | 22550 | 689 |
| 367 | 20240311 | 131400 | 2004279950 | 22600 | 22600 | 22600 | 22600 | 256 |
| 368 | 20240311 | 131300 | 1998494350 | 22600 | 22600 | 22600 | 22600 | 82 |
| 369 | 20240311 | 131200 | 1996641150 | 22600 | 22600 | 22600 | 22600 | 210 |
| 370 | 20240311 | 131100 | 1991895150 | 22600 | 22600 | 22650 | 22600 | 524 |
| 371 | 20240311 | 131000 | 1980052700 | 22600 | 22600 | 22600 | 22600 | 153 |
| 372 | 20240311 | 130900 | 1976594900 | 22600 | 22600 | 22600 | 22600 | 23 |
| 373 | 20240311 | 130800 | 1976075100 | 22600 | 22600 | 22600 | 22600 | 17 |
| 374 | 20240311 | 130700 | 1975690900 | 22600 | 22600 | 22650 | 22600 | 893 |
| 375 | 20240311 | 130600 | 1955479350 | 22600 | 22600 | 22600 | 22600 | 20 |
| 376 | 20240311 | 130500 | 1955027350 | 22650 | 22600 | 22650 | 22600 | 132 |
| 377 | 20240311 | 130400 | 1952043500 | 22550 | 22600 | 22650 | 22550 | 529 |
| 378 | 20240311 | 130300 | 1940108050 | 22600 | 22550 | 22600 | 22550 | 101 |
| 379 | 20240311 | 130200 | 1937829800 | 22550 | 22550 | 22600 | 22550 | 157 |
| 380 | 20240311 | 130100 | 1934282950 | 22600 | 22600 | 22650 | 22550 | 302 |
| 381 | 20240311 | 130000 | 1927452750 | 22600 | 22600 | 22600 | 22600 | 16 |
| 382 | 20240311 | 125900 | 1927091150 | 22550 | 22550 | 22600 | 22550 | 296 |
| 383 | 20240311 | 125800 | 1920408950 | 22600 | 22600 | 22600 | 22600 | 1961 |
| 384 | 20240311 | 125700 | 1876090350 | 22600 | 22650 | 22650 | 22600 | 64 |
| 385 | 20240311 | 125600 | 1874643450 | 22650 | 22650 | 22650 | 22650 | 5 |
| 386 | 20240311 | 125500 | 1874530200 | 22600 | 22600 | 22600 | 22600 | 130 |
| 387 | 20240311 | 125400 | 1871592200 | 22600 | 22600 | 22600 | 22600 | 161 |
| 388 | 20240311 | 125300 | 1867953600 | 22600 | 22650 | 22650 | 22600 | 17 |
| 389 | 20240311 | 125200 | 1867568950 | 22600 | 22600 | 22600 | 22600 | 43 |
| 390 | 20240311 | 125100 | 1866597150 | 22600 | 22600 | 22650 | 22600 | 115 |
| 391 | 20240311 | 125000 | 1863998050 | 22650 | 22600 | 22650 | 22600 | 45 |
| 392 | 20240311 | 124900 | 1862980750 | 22600 | 22600 | 22600 | 22600 | 114 |
| 393 | 20240311 | 124800 | 1860404350 | 22600 | 22600 | 22650 | 22600 | 44 |
| 394 | 20240311 | 124700 | 1859409900 | 22600 | 22600 | 22600 | 22600 | 317 |
| 395 | 20240311 | 124600 | 1852245700 | 22600 | 22650 | 22650 | 22600 | 145 |
| 396 | 20240311 | 124500 | 1848965300 | 22650 | 22600 | 22650 | 22600 | 33 |
| 397 | 20240311 | 124400 | 1848219250 | 22600 | 22600 | 22600 | 22600 | 483 |
| 398 | 20240311 | 124300 | 1837303450 | 22550 | 22550 | 22550 | 22550 | 107 |
| 399 | 20240311 | 124200 | 1834890600 | 22600 | 22600 | 22600 | 22550 | 23 |
| 400 | 20240311 | 124100 | 1834371550 | 22600 | 22600 | 22600 | 22550 | 23 |
| 401 | 20240311 | 124000 | 1833852550 | 22600 | 22600 | 22600 | 22550 | 103 |
| 402 | 20240311 | 123900 | 1831525200 | 22600 | 22600 | 22600 | 22550 | 253 |
| 403 | 20240311 | 123800 | 1825818150 | 22550 | 22600 | 22600 | 22550 | 55 |
| 404 | 20240311 | 123700 | 1824576950 | 22550 | 22550 | 22550 | 22550 | 17 |
| 405 | 20240311 | 123600 | 1824193600 | 22550 | 22550 | 22550 | 22550 | 22 |
| 406 | 20240311 | 123500 | 1823697500 | 22550 | 22600 | 22600 | 22550 | 186 |
| 407 | 20240311 | 123400 | 1819503000 | 22550 | 22550 | 22550 | 22550 | 50 |
| 408 | 20240311 | 123300 | 1818375500 | 22600 | 22600 | 22600 | 22550 | 34 |
| 409 | 20240311 | 123200 | 1817608300 | 22550 | 22550 | 22550 | 22550 | 380 |
| 410 | 20240311 | 123100 | 1809039300 | 22550 | 22550 | 22600 | 22550 | 87 |
| 411 | 20240311 | 123000 | 1807077350 | 22600 | 22550 | 22600 | 22550 | 69 |
| 412 | 20240311 | 122900 | 1805520900 | 22550 | 22550 | 22550 | 22550 | 13 |
| 413 | 20240311 | 122800 | 1805227750 | 22550 | 22550 | 22650 | 22550 | 460 |
| 414 | 20240311 | 122700 | 1794854650 | 22600 | 22600 | 22600 | 22600 | 245 |
| 415 | 20240311 | 122600 | 1789317650 | 22600 | 22600 | 22600 | 22600 | 15 |
| 416 | 20240311 | 122500 | 1788978650 | 22650 | 22600 | 22650 | 22600 | 32 |
| 417 | 20240311 | 122400 | 1788255350 | 22650 | 22600 | 22650 | 22600 | 600 |
| 418 | 20240311 | 122300 | 1774695000 | 22600 | 22600 | 22600 | 22600 | 43 |
| 419 | 20240311 | 122200 | 1773723200 | 22650 | 22650 | 22650 | 22650 | 1 |
| 420 | 20240311 | 122100 | 1773700550 | 22600 | 22600 | 22600 | 22600 | 51 |
| 421 | 20240311 | 122000 | 1772547950 | 22650 | 22600 | 22650 | 22600 | 80 |
| 422 | 20240311 | 121900 | 1770739850 | 22600 | 22600 | 22600 | 22600 | 40 |
| 423 | 20240311 | 121800 | 1769835850 | 22600 | 22600 | 22600 | 22600 | 34 |
| 424 | 20240311 | 121700 | 1769067450 | 22600 | 22600 | 22600 | 22600 | 35 |
| 425 | 20240311 | 121600 | 1768276450 | 22600 | 22600 | 22600 | 22600 | 103 |
| 426 | 20240311 | 121500 | 1765948650 | 22600 | 22600 | 22600 | 22600 | 430 |
| 427 | 20240311 | 121400 | 1756230650 | 22600 | 22600 | 22650 | 22600 | 55 |
| 428 | 20240311 | 121300 | 1754987000 | 22600 | 22650 | 22650 | 22600 | 35 |
| 429 | 20240311 | 121200 | 1754194850 | 22650 | 22600 | 22650 | 22600 | 319 |
| 430 | 20240311 | 121100 | 1746974800 | 22600 | 22600 | 22600 | 22600 | 23 |
| 431 | 20240311 | 121000 | 1746455000 | 22600 | 22600 | 22600 | 22600 | 131 |
| 432 | 20240311 | 120900 | 1743494400 | 22600 | 22600 | 22600 | 22600 | 21 |
| 433 | 20240311 | 120800 | 1743019800 | 22600 | 22650 | 22650 | 22600 | 143 |
| 434 | 20240311 | 120700 | 1739787400 | 22600 | 22600 | 22650 | 22600 | 45 |
| 435 | 20240311 | 120600 | 1738770150 | 22650 | 22650 | 22650 | 22650 | 1324 |
| 436 | 20240311 | 120500 | 1708781550 | 22650 | 22650 | 22650 | 22600 | 18 |
| 437 | 20240311 | 120400 | 1708374650 | 22600 | 22600 | 22600 | 22600 | 116 |
| 438 | 20240311 | 120300 | 1705753050 | 22600 | 22650 | 22650 | 22600 | 23 |
| 439 | 20240311 | 120200 | 1705232950 | 22600 | 22600 | 22650 | 22600 | 152 |
| 440 | 20240311 | 120100 | 1701794250 | 22600 | 22600 | 22600 | 22600 | 32 |
| 441 | 20240311 | 120000 | 1701071050 | 22650 | 22600 | 22650 | 22600 | 252 |
| 442 | 20240311 | 115900 | 1695373350 | 22600 | 22600 | 22600 | 22600 | 133 |
| 443 | 20240311 | 115800 | 1692367550 | 22600 | 22550 | 22600 | 22550 | 53 |
| 444 | 20240311 | 115700 | 1691170550 | 22550 | 22550 | 22550 | 22550 | 31 |
| 445 | 20240311 | 115600 | 1690471500 | 22550 | 22550 | 22550 | 22550 | 185 |
| 446 | 20240311 | 115500 | 1686299750 | 22600 | 22550 | 22600 | 22550 | 34 |
| 447 | 20240311 | 115400 | 1685532750 | 22550 | 22600 | 22600 | 22550 | 20 |
| 448 | 20240311 | 115300 | 1685081550 | 22600 | 22550 | 22600 | 22550 | 162 |
| 449 | 20240311 | 115200 | 1681427250 | 22550 | 22550 | 22550 | 22550 | 104 |
| 450 | 20240311 | 115100 | 1679082050 | 22600 | 22550 | 22600 | 22550 | 22 |
| 451 | 20240311 | 115000 | 1678585900 | 22550 | 22550 | 22600 | 22550 | 39 |
| 452 | 20240311 | 114900 | 1677706200 | 22550 | 22550 | 22550 | 22550 | 31 |
| 453 | 20240311 | 114800 | 1677007150 | 22550 | 22550 | 22550 | 22550 | 78 |
| 454 | 20240311 | 114700 | 1675248250 | 22550 | 22550 | 22600 | 22550 | 62 |
| 455 | 20240311 | 114600 | 1673848950 | 22600 | 22600 | 22600 | 22600 | 2 |
| 456 | 20240311 | 114500 | 1673803750 | 22550 | 22550 | 22550 | 22550 | 50 |
| 457 | 20240311 | 114400 | 1672676250 | 22550 | 22550 | 22550 | 22500 | 110 |
| 458 | 20240311 | 114300 | 1670201150 | 22550 | 22600 | 22600 | 22550 | 242 |
| 459 | 20240311 | 114200 | 1664743750 | 22550 | 22550 | 22550 | 22550 | 23 |
| 460 | 20240311 | 114100 | 1664225100 | 22550 | 22550 | 22550 | 22550 | 8 |
| 461 | 20240311 | 114000 | 1664044700 | 22550 | 22550 | 22550 | 22550 | 143 |
| 462 | 20240311 | 113900 | 1660820050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 463 | 20240311 | 113800 | 1660820050 | 22550 | 22600 | 22650 | 22550 | 31 |
| 464 | 20240311 | 113700 | 1660120250 | 22600 | 22650 | 22650 | 22600 | 42 |
| 465 | 20240311 | 113600 | 1659169050 | 22650 | 22550 | 22650 | 22550 | 123 |
| 466 | 20240311 | 113500 | 1656394950 | 22550 | 22600 | 22600 | 22550 | 110 |
| 467 | 20240311 | 113400 | 1653909500 | 22550 | 22600 | 22600 | 22550 | 591 |
| 468 | 20240311 | 113300 | 1640554300 | 22550 | 22550 | 22600 | 22550 | 18 |
| 469 | 20240311 | 113200 | 1640148350 | 22550 | 22550 | 22600 | 22550 | 101 |
| 470 | 20240311 | 113100 | 1637870750 | 22550 | 22500 | 22550 | 22500 | 356 |
| 471 | 20240311 | 113000 | 1629844450 | 22550 | 22550 | 22550 | 22500 | 334 |
| 472 | 20240311 | 112900 | 1622314800 | 22550 | 22500 | 22550 | 22500 | 550 |
| 473 | 20240311 | 112800 | 1609936900 | 22500 | 22500 | 22500 | 22500 | 36 |
| 474 | 20240311 | 112700 | 1609126900 | 22500 | 22550 | 22550 | 22500 | 83 |
| 475 | 20240311 | 112600 | 1607258900 | 22550 | 22500 | 22550 | 22500 | 42 |
| 476 | 20240311 | 112500 | 1606313850 | 22550 | 22500 | 22550 | 22500 | 204 |
| 477 | 20240311 | 112400 | 1601718350 | 22550 | 22500 | 22550 | 22500 | 244 |
| 478 | 20240311 | 112300 | 1596216600 | 22500 | 22500 | 22500 | 22500 | 13 |
| 479 | 20240311 | 112200 | 1595924100 | 22550 | 22500 | 22550 | 22500 | 31 |
| 480 | 20240311 | 112100 | 1595226500 | 22500 | 22550 | 22550 | 22500 | 158 |
| 481 | 20240311 | 112000 | 1591669500 | 22550 | 22500 | 22550 | 22500 | 36 |
| 482 | 20240311 | 111900 | 1590859450 | 22550 | 22500 | 22550 | 22500 | 876 |
| 483 | 20240311 | 111800 | 1571149250 | 22550 | 22550 | 22550 | 22500 | 19 |
| 484 | 20240311 | 111700 | 1570721600 | 22500 | 22550 | 22550 | 22500 | 223 |
| 485 | 20240311 | 111600 | 1565703650 | 22550 | 22500 | 22550 | 22500 | 153 |
| 486 | 20240311 | 111500 | 1562258000 | 22550 | 22500 | 22550 | 22500 | 149 |
| 487 | 20240311 | 111400 | 1558905400 | 22500 | 22500 | 22550 | 22500 | 35 |
| 488 | 20240311 | 111300 | 1558117850 | 22500 | 22500 | 22550 | 22500 | 411 |
| 489 | 20240311 | 111200 | 1548870150 | 22550 | 22550 | 22600 | 22550 | 420 |
| 490 | 20240311 | 111100 | 1539399100 | 22550 | 22600 | 22600 | 22550 | 50 |
| 491 | 20240311 | 111000 | 1538270500 | 22600 | 22550 | 22600 | 22550 | 269 |
| 492 | 20240311 | 110900 | 1532204500 | 22500 | 22550 | 22550 | 22500 | 146 |
| 493 | 20240311 | 110800 | 1528919300 | 22550 | 22500 | 22550 | 22500 | 22 |
| 494 | 20240311 | 110700 | 1528423850 | 22500 | 22500 | 22500 | 22500 | 178 |
| 495 | 20240311 | 110600 | 1524418850 | 22500 | 22500 | 22550 | 22500 | 155 |
| 496 | 20240311 | 110500 | 1520930400 | 22500 | 22550 | 22550 | 22500 | 114 |
| 497 | 20240311 | 110400 | 1518363950 | 22550 | 22500 | 22550 | 22500 | 107 |
| 498 | 20240311 | 110300 | 1515955600 | 22500 | 22500 | 22500 | 22500 | 1 |
| 499 | 20240311 | 110200 | 1515933100 | 22550 | 22500 | 22550 | 22500 | 1730 |
| 500 | 20240311 | 110100 | 1476991200 | 22550 | 22550 | 22550 | 22500 | 3053 |
| 501 | 20240311 | 110000 | 1408209400 | 22550 | 22600 | 22600 | 22550 | 84 |
| 502 | 20240311 | 105900 | 1406312450 | 22550 | 22600 | 22600 | 22550 | 125 |
| 503 | 20240311 | 105800 | 1403488450 | 22600 | 22600 | 22600 | 22600 | 194 |
| 504 | 20240311 | 105700 | 1399104050 | 22650 | 22600 | 22650 | 22600 | 102 |
| 505 | 20240311 | 105600 | 1396798750 | 22600 | 22600 | 22600 | 22600 | 36 |
| 506 | 20240311 | 105500 | 1395985150 | 22600 | 22600 | 22650 | 22600 | 269 |
| 507 | 20240311 | 105400 | 1389905200 | 22650 | 22650 | 22650 | 22650 | 17 |
| 508 | 20240311 | 105300 | 1389520150 | 22600 | 22600 | 22650 | 22600 | 201 |
| 509 | 20240311 | 105200 | 1384977200 | 22650 | 22650 | 22650 | 22600 | 14 |
| 510 | 20240311 | 105100 | 1384660700 | 22600 | 22600 | 22600 | 22600 | 230 |
| 511 | 20240311 | 105000 | 1379462700 | 22650 | 22600 | 22650 | 22600 | 9 |
| 512 | 20240311 | 104900 | 1379259250 | 22650 | 22550 | 22650 | 22550 | 1119 |
| 513 | 20240311 | 104800 | 1353970450 | 22600 | 22550 | 22600 | 22550 | 19 |
| 514 | 20240311 | 104700 | 1353541500 | 22550 | 22550 | 22600 | 22550 | 90 |
| 515 | 20240311 | 104600 | 1351511950 | 22550 | 22600 | 22600 | 22550 | 21 |
| 516 | 20240311 | 104500 | 1351038250 | 22550 | 22600 | 22600 | 22550 | 224 |
| 517 | 20240311 | 104400 | 1345982000 | 22550 | 22600 | 22600 | 22550 | 1562 |
| 518 | 20240311 | 104300 | 1310758800 | 22550 | 22550 | 22600 | 22550 | 407 |
| 519 | 20240311 | 104200 | 1301580900 | 22550 | 22600 | 22600 | 22550 | 38 |
| 520 | 20240311 | 104100 | 1300722900 | 22600 | 22600 | 22600 | 22550 | 126 |
| 521 | 20240311 | 104000 | 1297880450 | 22600 | 22600 | 22600 | 22550 | 26 |
| 522 | 20240311 | 103900 | 1297293900 | 22550 | 22550 | 22600 | 22550 | 97 |
| 523 | 20240311 | 103800 | 1295105800 | 22550 | 22600 | 22600 | 22550 | 88 |
| 524 | 20240311 | 103700 | 1293121300 | 22550 | 22550 | 22600 | 22550 | 121 |
| 525 | 20240311 | 103600 | 1290392700 | 22600 | 22550 | 22600 | 22550 | 127 |
| 526 | 20240311 | 103500 | 1287528800 | 22550 | 22550 | 22550 | 22550 | 38 |
| 527 | 20240311 | 103400 | 1286671900 | 22600 | 22600 | 22600 | 22550 | 38 |
| 528 | 20240311 | 103300 | 1285814750 | 22550 | 22550 | 22550 | 22550 | 111 |
| 529 | 20240311 | 103200 | 1283311700 | 22600 | 22550 | 22600 | 22550 | 35 |
| 530 | 20240311 | 103100 | 1282521100 | 22500 | 22600 | 22600 | 22500 | 662 |
| 531 | 20240311 | 103000 | 1267591800 | 22600 | 22550 | 22600 | 22550 | 100 |
| 532 | 20240311 | 102900 | 1265336300 | 22550 | 22600 | 22600 | 22550 | 420 |
| 533 | 20240311 | 102800 | 1255844650 | 22550 | 22600 | 22600 | 22550 | 528 |
| 534 | 20240311 | 102700 | 1243916100 | 22600 | 22600 | 22600 | 22600 | 8 |
| 535 | 20240311 | 102600 | 1243735300 | 22550 | 22550 | 22550 | 22550 | 736 |
| 536 | 20240311 | 102500 | 1227138500 | 22550 | 22550 | 22550 | 22550 | 301 |
| 537 | 20240311 | 102400 | 1220350950 | 22500 | 22550 | 22550 | 22500 | 97 |
| 538 | 20240311 | 102300 | 1218166250 | 22550 | 22500 | 22550 | 22500 | 188 |
| 539 | 20240311 | 102200 | 1213934800 | 22500 | 22500 | 22550 | 22500 | 151 |
| 540 | 20240311 | 102100 | 1210537100 | 22550 | 22500 | 22550 | 22500 | 75 |
| 541 | 20240311 | 102000 | 1208849100 | 22500 | 22550 | 22550 | 22500 | 139 |
| 542 | 20240311 | 101900 | 1205717700 | 22550 | 22500 | 22550 | 22500 | 79 |
| 543 | 20240311 | 101800 | 1203938350 | 22550 | 22500 | 22550 | 22500 | 97 |
| 544 | 20240311 | 101700 | 1201755650 | 22500 | 22500 | 22550 | 22500 | 393 |
| 545 | 20240311 | 101600 | 1192912950 | 22500 | 22500 | 22500 | 22500 | 107 |
| 546 | 20240311 | 101500 | 1190505450 | 22500 | 22500 | 22500 | 22500 | 266 |
| 547 | 20240311 | 101400 | 1184520450 | 22550 | 22500 | 22550 | 22500 | 154 |
| 548 | 20240311 | 101300 | 1181052900 | 22500 | 22500 | 22550 | 22500 | 145 |
| 549 | 20240311 | 101200 | 1177790350 | 22550 | 22500 | 22550 | 22500 | 45 |
| 550 | 20240311 | 101100 | 1176776050 | 22500 | 22500 | 22500 | 22500 | 54 |
| 551 | 20240311 | 101000 | 1175561050 | 22500 | 22500 | 22550 | 22500 | 198 |
| 552 | 20240311 | 100900 | 1171105950 | 22500 | 22550 | 22550 | 22500 | 843 |
| 553 | 20240311 | 100800 | 1152137650 | 22550 | 22550 | 22550 | 22500 | 31 |
| 554 | 20240311 | 100700 | 1151439400 | 22500 | 22500 | 22500 | 22500 | 62 |
| 555 | 20240311 | 100600 | 1150044400 | 22500 | 22550 | 22550 | 22500 | 102 |
| 556 | 20240311 | 100500 | 1147749050 | 22500 | 22550 | 22600 | 22500 | 202 |
| 557 | 20240311 | 100400 | 1143195700 | 22550 | 22550 | 22550 | 22500 | 560 |
| 558 | 20240311 | 100300 | 1130569050 | 22550 | 22550 | 22600 | 22550 | 32 |
| 559 | 20240311 | 100200 | 1129846450 | 22550 | 22550 | 22550 | 22550 | 169 |
| 560 | 20240311 | 100100 | 1126035500 | 22600 | 22550 | 22600 | 22550 | 17 |
| 561 | 20240311 | 100000 | 1125652100 | 22600 | 22600 | 22600 | 22550 | 25 |
| 562 | 20240311 | 095900 | 1125087750 | 22550 | 22550 | 22600 | 22500 | 182 |
| 563 | 20240311 | 095800 | 1120983150 | 22500 | 22600 | 22600 | 22500 | 366 |
| 564 | 20240311 | 095700 | 1112721800 | 22650 | 22500 | 22650 | 22500 | 667 |
| 565 | 20240311 | 095600 | 1097673550 | 22500 | 22550 | 22550 | 22500 | 76 |
| 566 | 20240311 | 095500 | 1095963250 | 22550 | 22550 | 22550 | 22500 | 1266 |
| 567 | 20240311 | 095400 | 1067475800 | 22500 | 22500 | 22550 | 22500 | 994 |
| 568 | 20240311 | 095300 | 1045110600 | 22500 | 22550 | 22550 | 22500 | 387 |
| 569 | 20240311 | 095200 | 1036396600 | 22550 | 22500 | 22550 | 22500 | 34 |
| 570 | 20240311 | 095100 | 1035631550 | 22600 | 22600 | 22600 | 22500 | 198 |
| 571 | 20240311 | 095000 | 1031168550 | 22600 | 22500 | 22600 | 22500 | 162 |
| 572 | 20240311 | 094900 | 1027520900 | 22500 | 22550 | 22600 | 22500 | 176 |
| 573 | 20240311 | 094800 | 1023555500 | 22550 | 22550 | 22550 | 22500 | 49 |
| 574 | 20240311 | 094700 | 1022451400 | 22500 | 22500 | 22550 | 22500 | 34 |
| 575 | 20240311 | 094600 | 1021685700 | 22550 | 22500 | 22600 | 22500 | 140 |
| 576 | 20240311 | 094500 | 1018534300 | 22550 | 22500 | 22600 | 22500 | 100 |
| 577 | 20240311 | 094400 | 1016277100 | 22550 | 22600 | 22600 | 22550 | 213 |
| 578 | 20240311 | 094300 | 1011473300 | 22600 | 22550 | 22600 | 22500 | 108 |
| 579 | 20240311 | 094200 | 1009034400 | 22550 | 22550 | 22600 | 22550 | 115 |
| 580 | 20240311 | 094100 | 1006441100 | 22550 | 22550 | 22550 | 22500 | 148 |
| 581 | 20240311 | 094000 | 1003104200 | 22500 | 22500 | 22550 | 22450 | 777 |
| 582 | 20240311 | 093900 | 985621700 | 22500 | 22500 | 22550 | 22500 | 590 |
| 583 | 20240311 | 093800 | 972346650 | 22450 | 22500 | 22500 | 22450 | 1407 |
| 584 | 20240311 | 093700 | 940705500 | 22550 | 22500 | 22550 | 22500 | 139 |
| 585 | 20240311 | 093600 | 937577900 | 22500 | 22500 | 22550 | 22500 | 1665 |
| 586 | 20240311 | 093500 | 900115350 | 22500 | 22600 | 22600 | 22500 | 1845 |
| 587 | 20240311 | 093400 | 858551250 | 22550 | 22600 | 22600 | 22550 | 437 |
| 588 | 20240311 | 093300 | 848694500 | 22600 | 22600 | 22650 | 22600 | 354 |
| 589 | 20240311 | 093200 | 840694000 | 22650 | 22600 | 22650 | 22550 | 206 |
| 590 | 20240311 | 093100 | 836038800 | 22600 | 22550 | 22650 | 22550 | 18 |
| 591 | 20240311 | 093000 | 835632550 | 22550 | 22550 | 22650 | 22500 | 1138 |
| 592 | 20240311 | 092900 | 809926900 | 22500 | 22550 | 22600 | 22500 | 908 |
| 593 | 20240311 | 092800 | 789451600 | 22550 | 22550 | 22550 | 22550 | 379 |
| 594 | 20240311 | 092700 | 780905150 | 22600 | 22550 | 22600 | 22500 | 146 |
| 595 | 20240311 | 092600 | 777617150 | 22550 | 22550 | 22550 | 22500 | 817 |
| 596 | 20240311 | 092500 | 759194350 | 22500 | 22600 | 22600 | 22450 | 1155 |
| 597 | 20240311 | 092400 | 733240200 | 22450 | 22500 | 22500 | 22450 | 997 |
| 598 | 20240311 | 092300 | 710827700 | 22500 | 22450 | 22500 | 22450 | 717 |
| 599 | 20240311 | 092200 | 694729500 | 22450 | 22500 | 22500 | 22450 | 463 |
| 600 | 20240311 | 092100 | 684314650 | 22500 | 22450 | 22500 | 22450 | 829 |
| 601 | 20240311 | 092000 | 665701450 | 22450 | 22500 | 22600 | 22450 | 837 |
| 602 | 20240311 | 091900 | 646870750 | 22500 | 22450 | 22600 | 22450 | 441 |
| 603 | 20240311 | 091800 | 636960100 | 22450 | 22400 | 22550 | 22400 | 583 |
| 604 | 20240311 | 091700 | 623881250 | 22450 | 22450 | 22450 | 22400 | 401 |
| 605 | 20240311 | 091600 | 614886150 | 22400 | 22600 | 22600 | 22400 | 5018 |
| 606 | 20240311 | 091500 | 502212150 | 22600 | 22500 | 22600 | 22500 | 495 |
| 607 | 20240311 | 091400 | 491054400 | 22500 | 22500 | 22550 | 22500 | 530 |
| 608 | 20240311 | 091300 | 479127350 | 22500 | 22600 | 22600 | 22500 | 1289 |
| 609 | 20240311 | 091200 | 450087350 | 22550 | 22650 | 22700 | 22550 | 388 |
| 610 | 20240311 | 091100 | 441299750 | 22650 | 22600 | 22650 | 22600 | 180 |
| 611 | 20240311 | 091000 | 437226250 | 22550 | 22600 | 22650 | 22550 | 835 |
| 612 | 20240311 | 090900 | 418356350 | 22650 | 22700 | 22750 | 22600 | 1002 |
| 613 | 20240311 | 090800 | 395662700 | 22750 | 22750 | 22800 | 22700 | 465 |
| 614 | 20240311 | 090700 | 385099250 | 22700 | 22550 | 22750 | 22550 | 364 |
| 615 | 20240311 | 090600 | 376850550 | 22600 | 22650 | 22650 | 22500 | 512 |
| 616 | 20240311 | 090500 | 365290500 | 22650 | 22550 | 22650 | 22500 | 705 |
| 617 | 20240311 | 090400 | 349383250 | 22550 | 22500 | 22550 | 22450 | 1408 |
| 618 | 20240311 | 090300 | 317716500 | 22500 | 22650 | 22650 | 22500 | 711 |
| 619 | 20240311 | 090200 | 301714700 | 22500 | 22600 | 22650 | 22400 | 2821 |
| 620 | 20240311 | 090100 | 238314300 | 22600 | 22600 | 22650 | 22550 | 932 |
| 621 | 20240311 | 090000 | 217262150 | 22600 | 22750 | 22800 | 22400 | 9579 |