32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 185900 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 3343 |
| 3 | 20240311 | 185800 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 4 | 20240311 | 185700 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 5 | 20240311 | 185600 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 6 | 20240311 | 185500 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 7 | 20240311 | 185400 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 8 | 20240311 | 185300 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 9 | 20240311 | 185200 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 10 | 20240311 | 185100 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 11 | 20240311 | 185000 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 12 | 20240311 | 184900 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 13 | 20240311 | 184800 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 14 | 20240311 | 184700 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 15 | 20240311 | 184600 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 16 | 20240311 | 184500 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 17 | 20240311 | 184400 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 18 | 20240311 | 184300 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 19 | 20240311 | 184200 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 20 | 20240311 | 184100 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 21 | 20240311 | 184000 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 22 | 20240311 | 183900 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 23 | 20240311 | 183800 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 24 | 20240311 | 183700 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 25 | 20240311 | 183600 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 26 | 20240311 | 183500 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 27 | 20240311 | 183400 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 28 | 20240311 | 183300 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 29 | 20240311 | 183200 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 30 | 20240311 | 183100 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 31 | 20240311 | 183000 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 32 | 20240311 | 182900 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 3343 |
| 33 | 20240311 | 182800 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 34 | 20240311 | 182700 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 35 | 20240311 | 182600 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 36 | 20240311 | 182500 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 37 | 20240311 | 182400 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 38 | 20240311 | 182300 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 39 | 20240311 | 182200 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 40 | 20240311 | 182100 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 41 | 20240311 | 182000 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 42 | 20240311 | 181900 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 43 | 20240311 | 181800 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 44 | 20240311 | 181700 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 45 | 20240311 | 181600 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 46 | 20240311 | 181500 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 47 | 20240311 | 181400 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 48 | 20240311 | 181300 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 49 | 20240311 | 181200 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 50 | 20240311 | 181100 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 51 | 20240311 | 181000 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 52 | 20240311 | 180900 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 53 | 20240311 | 180800 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 54 | 20240311 | 180700 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 55 | 20240311 | 180600 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 56 | 20240311 | 180500 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 57 | 20240311 | 180400 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 58 | 20240311 | 180300 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 59 | 20240311 | 180200 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 60 | 20240311 | 180100 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 61 | 20240311 | 180000 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 62 | 20240311 | 175900 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 3343 |
| 63 | 20240311 | 175800 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 64 | 20240311 | 175700 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 65 | 20240311 | 175600 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 66 | 20240311 | 175500 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 67 | 20240311 | 175400 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 68 | 20240311 | 175300 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 69 | 20240311 | 175200 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 70 | 20240311 | 175100 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 71 | 20240311 | 175000 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 72 | 20240311 | 174900 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 73 | 20240311 | 174800 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 74 | 20240311 | 174700 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 75 | 20240311 | 174600 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 76 | 20240311 | 174500 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 77 | 20240311 | 174400 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 78 | 20240311 | 174300 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 79 | 20240311 | 174200 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 80 | 20240311 | 174100 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 81 | 20240311 | 174000 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 82 | 20240311 | 173900 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 83 | 20240311 | 173800 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 84 | 20240311 | 173700 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 85 | 20240311 | 173600 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 86 | 20240311 | 173500 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 87 | 20240311 | 173400 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 88 | 20240311 | 173300 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 89 | 20240311 | 173200 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 90 | 20240311 | 173100 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 91 | 20240311 | 173000 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 92 | 20240311 | 172900 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 3343 |
| 93 | 20240311 | 172800 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 94 | 20240311 | 172700 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 95 | 20240311 | 172600 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 96 | 20240311 | 172500 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 97 | 20240311 | 172400 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 98 | 20240311 | 172300 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 99 | 20240311 | 172200 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 100 | 20240311 | 172100 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 101 | 20240311 | 172000 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 102 | 20240311 | 171900 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 103 | 20240311 | 171800 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 104 | 20240311 | 171700 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 105 | 20240311 | 171600 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 106 | 20240311 | 171500 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 107 | 20240311 | 171400 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 108 | 20240311 | 171300 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 109 | 20240311 | 171200 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 110 | 20240311 | 171100 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 111 | 20240311 | 171000 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 112 | 20240311 | 170900 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 113 | 20240311 | 170800 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 114 | 20240311 | 170700 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 115 | 20240311 | 170600 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 116 | 20240311 | 170500 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 117 | 20240311 | 170400 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 118 | 20240311 | 170300 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 119 | 20240311 | 170200 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 120 | 20240311 | 170100 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 121 | 20240311 | 170000 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 122 | 20240311 | 165900 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 3343 |
| 123 | 20240311 | 165800 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 124 | 20240311 | 165700 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 125 | 20240311 | 165600 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 126 | 20240311 | 165500 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 127 | 20240311 | 165400 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 128 | 20240311 | 165300 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 129 | 20240311 | 165200 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 130 | 20240311 | 165100 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 131 | 20240311 | 165000 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 132 | 20240311 | 164900 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 133 | 20240311 | 164800 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 134 | 20240311 | 164700 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 135 | 20240311 | 164600 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 136 | 20240311 | 164500 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 137 | 20240311 | 164400 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 138 | 20240311 | 164300 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 139 | 20240311 | 164200 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 140 | 20240311 | 164100 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 141 | 20240311 | 164000 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 142 | 20240311 | 163900 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 143 | 20240311 | 163800 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 144 | 20240311 | 163700 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 145 | 20240311 | 163600 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 146 | 20240311 | 163500 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 147 | 20240311 | 163400 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 148 | 20240311 | 163300 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 149 | 20240311 | 163200 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 150 | 20240311 | 163100 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 151 | 20240311 | 163000 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 152 | 20240311 | 162900 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 3343 |
| 153 | 20240311 | 162800 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 154 | 20240311 | 162700 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 155 | 20240311 | 162600 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 156 | 20240311 | 162500 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 157 | 20240311 | 162400 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 158 | 20240311 | 162300 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 159 | 20240311 | 162200 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 160 | 20240311 | 162100 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 161 | 20240311 | 162000 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 162 | 20240311 | 161900 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 163 | 20240311 | 161800 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 164 | 20240311 | 161700 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 165 | 20240311 | 161600 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 166 | 20240311 | 161500 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 167 | 20240311 | 161400 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 168 | 20240311 | 161300 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 169 | 20240311 | 161200 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 170 | 20240311 | 161100 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 171 | 20240311 | 161000 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 172 | 20240311 | 160900 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 173 | 20240311 | 160800 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 174 | 20240311 | 160700 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 175 | 20240311 | 160600 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 176 | 20240311 | 160500 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 177 | 20240311 | 160400 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 178 | 20240311 | 160300 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 179 | 20240311 | 160200 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 180 | 20240311 | 160100 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 181 | 20240311 | 160000 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 182 | 20240311 | 155900 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 3343 |
| 183 | 20240311 | 155800 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 184 | 20240311 | 155700 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 185 | 20240311 | 155600 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 186 | 20240311 | 155500 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 187 | 20240311 | 155400 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 188 | 20240311 | 155300 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 189 | 20240311 | 155200 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 190 | 20240311 | 155100 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 191 | 20240311 | 155000 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 192 | 20240311 | 154900 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 193 | 20240311 | 154800 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 194 | 20240311 | 154700 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 195 | 20240311 | 154600 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 196 | 20240311 | 154500 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 197 | 20240311 | 154400 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 198 | 20240311 | 154300 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 199 | 20240311 | 154200 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 200 | 20240311 | 154100 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 201 | 20240311 | 154000 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 202 | 20240311 | 153900 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 203 | 20240311 | 153800 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 204 | 20240311 | 153700 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 205 | 20240311 | 153600 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 206 | 20240311 | 153500 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 207 | 20240311 | 153400 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 208 | 20240311 | 153300 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 209 | 20240311 | 153200 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 210 | 20240311 | 153100 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 211 | 20240311 | 153000 | 14562561300 | 41250 | 41250 | 41250 | 41250 | 3343 |
| 212 | 20240311 | 152900 | 14424662550 | 41100 | 41100 | 41100 | 41100 | 0 |
| 213 | 20240311 | 152800 | 14424662550 | 41100 | 41100 | 41100 | 41100 | 0 |
| 214 | 20240311 | 152700 | 14424662550 | 41100 | 41100 | 41100 | 41100 | 0 |
| 215 | 20240311 | 152600 | 14424662550 | 41100 | 41100 | 41100 | 41100 | 0 |
| 216 | 20240311 | 152500 | 14424662550 | 41100 | 41100 | 41100 | 41100 | 0 |
| 217 | 20240311 | 152400 | 14424662550 | 41100 | 41100 | 41100 | 41100 | 0 |
| 218 | 20240311 | 152300 | 14424662550 | 41100 | 41100 | 41100 | 41100 | 0 |
| 219 | 20240311 | 152200 | 14424662550 | 41100 | 41100 | 41100 | 41100 | 0 |
| 220 | 20240311 | 152100 | 14424662550 | 41100 | 41100 | 41100 | 41100 | 0 |
| 221 | 20240311 | 152000 | 14424662550 | 41100 | 41100 | 41100 | 41100 | 0 |
| 222 | 20240311 | 151900 | 14424662550 | 41100 | 41100 | 41150 | 41000 | 1100 |
| 223 | 20240311 | 151800 | 14379524650 | 41150 | 41300 | 41400 | 41150 | 814 |
| 224 | 20240311 | 151700 | 14345973200 | 41300 | 41300 | 41350 | 41150 | 497 |
| 225 | 20240311 | 151600 | 14325444700 | 41350 | 41150 | 41350 | 41150 | 1202 |
| 226 | 20240311 | 151500 | 14275830200 | 41200 | 41150 | 41200 | 41150 | 171 |
| 227 | 20240311 | 151400 | 14268793450 | 41150 | 41100 | 41150 | 41100 | 432 |
| 228 | 20240311 | 151300 | 14251028800 | 41100 | 41150 | 41150 | 41000 | 12 |
| 229 | 20240311 | 151200 | 14250536100 | 41100 | 41150 | 41200 | 41000 | 1072 |
| 230 | 20240311 | 151100 | 14206483350 | 41200 | 41150 | 41250 | 41000 | 294 |
| 231 | 20240311 | 151000 | 14194384200 | 41100 | 41150 | 41150 | 41100 | 969 |
| 232 | 20240311 | 150900 | 14154546850 | 41150 | 41100 | 41150 | 41100 | 16 |
| 233 | 20240311 | 150800 | 14153888850 | 41100 | 41150 | 41150 | 41100 | 54 |
| 234 | 20240311 | 150700 | 14151667700 | 41150 | 41100 | 41150 | 41050 | 157 |
| 235 | 20240311 | 150600 | 14145213600 | 41100 | 41000 | 41100 | 41000 | 272 |
| 236 | 20240311 | 150500 | 14134047650 | 41000 | 41000 | 41100 | 41000 | 686 |
| 237 | 20240311 | 150400 | 14105918900 | 40950 | 40950 | 41000 | 40950 | 250 |
| 238 | 20240311 | 150300 | 14095681350 | 40950 | 40950 | 41000 | 40950 | 313 |
| 239 | 20240311 | 150200 | 14082863950 | 40950 | 41100 | 41150 | 40950 | 1724 |
| 240 | 20240311 | 150100 | 14012149650 | 41100 | 41100 | 41100 | 41050 | 250 |
| 241 | 20240311 | 150000 | 14001876200 | 41100 | 41000 | 41100 | 41000 | 936 |
| 242 | 20240311 | 145900 | 13963451050 | 41000 | 41050 | 41100 | 40950 | 405 |
| 243 | 20240311 | 145800 | 13946844700 | 41050 | 41250 | 41450 | 41000 | 3576 |
| 244 | 20240311 | 145700 | 13799792900 | 41250 | 41200 | 41600 | 41150 | 339 |
| 245 | 20240311 | 145600 | 13785777300 | 41150 | 41150 | 41150 | 41150 | 228 |
| 246 | 20240311 | 145500 | 13776395100 | 41150 | 41200 | 41200 | 41100 | 120 |
| 247 | 20240311 | 145400 | 13771461650 | 41100 | 41200 | 41200 | 41100 | 688 |
| 248 | 20240311 | 145300 | 13743148650 | 41150 | 41250 | 41250 | 41150 | 338 |
| 249 | 20240311 | 145200 | 13729224800 | 41250 | 41250 | 41300 | 41250 | 94 |
| 250 | 20240311 | 145100 | 13725345850 | 41300 | 41300 | 41300 | 41250 | 375 |
| 251 | 20240311 | 145000 | 13709876400 | 41300 | 41350 | 41400 | 41300 | 412 |
| 252 | 20240311 | 144900 | 13692856250 | 41350 | 41300 | 41350 | 41300 | 68 |
| 253 | 20240311 | 144800 | 13690046850 | 41300 | 41300 | 41350 | 41250 | 1098 |
| 254 | 20240311 | 144700 | 13644716450 | 41350 | 41350 | 41400 | 41350 | 173 |
| 255 | 20240311 | 144600 | 13637562800 | 41400 | 41350 | 41450 | 41300 | 254 |
| 256 | 20240311 | 144500 | 13627056800 | 41450 | 41350 | 41450 | 41350 | 505 |
| 257 | 20240311 | 144400 | 13606147600 | 41400 | 41350 | 41400 | 41300 | 165 |
| 258 | 20240311 | 144300 | 13599320050 | 41400 | 41350 | 41400 | 41300 | 133 |
| 259 | 20240311 | 144200 | 13593821200 | 41350 | 41300 | 41350 | 41250 | 97 |
| 260 | 20240311 | 144100 | 13589812000 | 41300 | 41150 | 41300 | 41150 | 1024 |
| 261 | 20240311 | 144000 | 13547589650 | 41150 | 41100 | 41150 | 41100 | 161 |
| 262 | 20240311 | 143900 | 13540968900 | 41150 | 41200 | 41200 | 41100 | 527 |
| 263 | 20240311 | 143800 | 13519284900 | 41200 | 41200 | 41250 | 41200 | 99 |
| 264 | 20240311 | 143700 | 13515205950 | 41200 | 41200 | 41250 | 41200 | 238 |
| 265 | 20240311 | 143600 | 13505396000 | 41250 | 41200 | 41250 | 41200 | 70 |
| 266 | 20240311 | 143500 | 13502509250 | 41250 | 41250 | 41250 | 41200 | 143 |
| 267 | 20240311 | 143400 | 13496613500 | 41200 | 41200 | 41250 | 41150 | 250 |
| 268 | 20240311 | 143300 | 13486317600 | 41200 | 41300 | 41300 | 41200 | 641 |
| 269 | 20240311 | 143200 | 13459879300 | 41300 | 41300 | 41300 | 41250 | 169 |
| 270 | 20240311 | 143100 | 13452907150 | 41300 | 41300 | 41400 | 41300 | 84 |
| 271 | 20240311 | 143000 | 13449436250 | 41400 | 41350 | 41400 | 41250 | 185 |
| 272 | 20240311 | 142900 | 13441795950 | 41500 | 41450 | 41500 | 41350 | 280 |
| 273 | 20240311 | 142800 | 13430201150 | 41400 | 41300 | 41400 | 41250 | 450 |
| 274 | 20240311 | 142700 | 13411604700 | 41300 | 41250 | 41300 | 41250 | 256 |
| 275 | 20240311 | 142600 | 13401033900 | 41200 | 41200 | 41200 | 41200 | 223 |
| 276 | 20240311 | 142500 | 13391846300 | 41200 | 41150 | 41200 | 41150 | 102 |
| 277 | 20240311 | 142400 | 13387644250 | 41200 | 41250 | 41300 | 41150 | 111 |
| 278 | 20240311 | 142300 | 13383072300 | 41250 | 41100 | 41250 | 41100 | 753 |
| 279 | 20240311 | 142200 | 13352109150 | 41100 | 41150 | 41150 | 41100 | 606 |
| 280 | 20240311 | 142100 | 13327197900 | 41150 | 41150 | 41150 | 41100 | 1105 |
| 281 | 20240311 | 142000 | 13281758300 | 41150 | 41350 | 41350 | 41150 | 1533 |
| 282 | 20240311 | 141900 | 13218608750 | 41350 | 41350 | 41350 | 41250 | 867 |
| 283 | 20240311 | 141800 | 13182795100 | 41400 | 41400 | 41450 | 41350 | 251 |
| 284 | 20240311 | 141700 | 13172410850 | 41450 | 41500 | 41500 | 41350 | 688 |
| 285 | 20240311 | 141600 | 13143928200 | 41450 | 41550 | 41650 | 41450 | 651 |
| 286 | 20240311 | 141500 | 13116920300 | 41550 | 41550 | 41650 | 41500 | 148 |
| 287 | 20240311 | 141400 | 13110766300 | 41550 | 41500 | 41550 | 41500 | 158 |
| 288 | 20240311 | 141300 | 13104209200 | 41450 | 41500 | 41500 | 41450 | 192 |
| 289 | 20240311 | 141200 | 13096247050 | 41550 | 41500 | 41600 | 41450 | 104 |
| 290 | 20240311 | 141100 | 13091930100 | 41500 | 41550 | 41550 | 41450 | 64 |
| 291 | 20240311 | 141000 | 13089273050 | 41500 | 41650 | 41650 | 41450 | 366 |
| 292 | 20240311 | 140900 | 13074083000 | 41650 | 41650 | 41650 | 41600 | 253 |
| 293 | 20240311 | 140800 | 13063556050 | 41650 | 41650 | 41650 | 41600 | 125 |
| 294 | 20240311 | 140700 | 13058350350 | 41650 | 41700 | 41700 | 41650 | 637 |
| 295 | 20240311 | 140600 | 13031812550 | 41650 | 41750 | 41750 | 41650 | 1057 |
| 296 | 20240311 | 140500 | 12987723950 | 41750 | 41750 | 41850 | 41700 | 866 |
| 297 | 20240311 | 140400 | 12951545100 | 41750 | 41750 | 41800 | 41700 | 466 |
| 298 | 20240311 | 140300 | 12932090550 | 41750 | 41600 | 41750 | 41600 | 457 |
| 299 | 20240311 | 140200 | 12913037600 | 41550 | 41600 | 41650 | 41550 | 292 |
| 300 | 20240311 | 140100 | 12900894450 | 41600 | 41550 | 41700 | 41550 | 1376 |
| 301 | 20240311 | 140000 | 12843612500 | 41550 | 41500 | 41550 | 41500 | 346 |
| 302 | 20240311 | 135900 | 12829250650 | 41500 | 41400 | 41500 | 41400 | 62 |
| 303 | 20240311 | 135800 | 12826680700 | 41500 | 41400 | 41500 | 41400 | 228 |
| 304 | 20240311 | 135700 | 12817233100 | 41400 | 41400 | 41400 | 41350 | 131 |
| 305 | 20240311 | 135600 | 12811812000 | 41350 | 41400 | 41450 | 41350 | 677 |
| 306 | 20240311 | 135500 | 12783791250 | 41400 | 41550 | 41550 | 41400 | 214 |
| 307 | 20240311 | 135400 | 12774910550 | 41550 | 41500 | 41600 | 41500 | 118 |
| 308 | 20240311 | 135300 | 12770010150 | 41500 | 41450 | 41600 | 41450 | 3655 |
| 309 | 20240311 | 135200 | 12618187900 | 41450 | 41300 | 41450 | 41300 | 716 |
| 310 | 20240311 | 135100 | 12588563050 | 41300 | 41150 | 41300 | 41150 | 315 |
| 311 | 20240311 | 135000 | 12575558900 | 41150 | 41100 | 41150 | 41100 | 141 |
| 312 | 20240311 | 134900 | 12569763150 | 41050 | 41100 | 41100 | 41050 | 203 |
| 313 | 20240311 | 134800 | 12561424900 | 41100 | 41150 | 41150 | 41100 | 540 |
| 314 | 20240311 | 134700 | 12539228500 | 41200 | 41150 | 41200 | 41100 | 296 |
| 315 | 20240311 | 134600 | 12527056650 | 41150 | 41100 | 41150 | 41100 | 361 |
| 316 | 20240311 | 134500 | 12512206900 | 41150 | 41250 | 41250 | 41150 | 343 |
| 317 | 20240311 | 134400 | 12498081950 | 41200 | 41300 | 41300 | 41200 | 688 |
| 318 | 20240311 | 134300 | 12469701050 | 41300 | 41300 | 41300 | 41300 | 100 |
| 319 | 20240311 | 134200 | 12465571050 | 41300 | 41200 | 41300 | 41200 | 511 |
| 320 | 20240311 | 134100 | 12444489650 | 41200 | 41250 | 41250 | 41150 | 66 |
| 321 | 20240311 | 134000 | 12441770300 | 41200 | 41200 | 41250 | 41200 | 35 |
| 322 | 20240311 | 133900 | 12440326850 | 41200 | 41200 | 41250 | 41200 | 74 |
| 323 | 20240311 | 133800 | 12437275200 | 41200 | 41250 | 41250 | 41150 | 582 |
| 324 | 20240311 | 133700 | 12413305150 | 41300 | 41300 | 41300 | 41250 | 267 |
| 325 | 20240311 | 133600 | 12402288300 | 41200 | 41300 | 41300 | 41200 | 110 |
| 326 | 20240311 | 133500 | 12397748300 | 41300 | 41250 | 41300 | 41250 | 95 |
| 327 | 20240311 | 133400 | 12393826650 | 41300 | 41250 | 41300 | 41250 | 153 |
| 328 | 20240311 | 133300 | 12387512000 | 41200 | 41250 | 41250 | 41200 | 73 |
| 329 | 20240311 | 133200 | 12384502000 | 41200 | 41200 | 41200 | 41150 | 286 |
| 330 | 20240311 | 133100 | 12372729600 | 41150 | 41250 | 41250 | 41150 | 779 |
| 331 | 20240311 | 133000 | 12340632750 | 41300 | 41300 | 41350 | 41250 | 793 |
| 332 | 20240311 | 132900 | 12307884200 | 41400 | 41350 | 41450 | 41350 | 3000 |
| 333 | 20240311 | 132800 | 12183769900 | 41350 | 41300 | 41350 | 41300 | 431 |
| 334 | 20240311 | 132700 | 12165955450 | 41300 | 41300 | 41300 | 41300 | 82 |
| 335 | 20240311 | 132600 | 12162568850 | 41300 | 41300 | 41350 | 41300 | 283 |
| 336 | 20240311 | 132500 | 12150879000 | 41300 | 41300 | 41300 | 41250 | 373 |
| 337 | 20240311 | 132400 | 12135474350 | 41250 | 41200 | 41250 | 41200 | 682 |
| 338 | 20240311 | 132300 | 12107354100 | 41150 | 41150 | 41200 | 41150 | 137 |
| 339 | 20240311 | 132200 | 12101713950 | 41100 | 41150 | 41200 | 41100 | 245 |
| 340 | 20240311 | 132100 | 12091635350 | 41150 | 41050 | 41150 | 41050 | 373 |
| 341 | 20240311 | 132000 | 12076288100 | 41050 | 41000 | 41100 | 41000 | 105 |
| 342 | 20240311 | 131900 | 12071977300 | 41050 | 41050 | 41050 | 41050 | 238 |
| 343 | 20240311 | 131800 | 12062207400 | 41050 | 41050 | 41150 | 41050 | 174 |
| 344 | 20240311 | 131700 | 12055058500 | 41150 | 41000 | 41150 | 41000 | 175 |
| 345 | 20240311 | 131600 | 12047864550 | 41150 | 40950 | 41150 | 40950 | 221 |
| 346 | 20240311 | 131500 | 12038795400 | 40950 | 41000 | 41000 | 40950 | 84 |
| 347 | 20240311 | 131400 | 12035352450 | 40900 | 41000 | 41000 | 40900 | 72 |
| 348 | 20240311 | 131300 | 12032404950 | 41000 | 40950 | 41000 | 40950 | 163 |
| 349 | 20240311 | 131200 | 12025726150 | 40950 | 41000 | 41000 | 40950 | 251 |
| 350 | 20240311 | 131100 | 12015445850 | 41000 | 41000 | 41000 | 41000 | 97 |
| 351 | 20240311 | 131000 | 12011468850 | 41000 | 41050 | 41050 | 41000 | 77 |
| 352 | 20240311 | 130900 | 12008308250 | 41050 | 41000 | 41100 | 40900 | 255 |
| 353 | 20240311 | 130800 | 11997851500 | 41000 | 40950 | 41050 | 40950 | 99 |
| 354 | 20240311 | 130700 | 11993792500 | 40900 | 40900 | 40950 | 40900 | 239 |
| 355 | 20240311 | 130600 | 11984010800 | 40900 | 41050 | 41050 | 40900 | 1618 |
| 356 | 20240311 | 130500 | 11917666950 | 41050 | 41150 | 41150 | 41050 | 341 |
| 357 | 20240311 | 130400 | 11903651150 | 41150 | 41150 | 41150 | 41100 | 103 |
| 358 | 20240311 | 130300 | 11899413300 | 41150 | 41200 | 41200 | 41150 | 394 |
| 359 | 20240311 | 130200 | 11883187650 | 41250 | 41200 | 41250 | 41200 | 61 |
| 360 | 20240311 | 130100 | 11880672550 | 41200 | 41200 | 41250 | 41200 | 238 |
| 361 | 20240311 | 130000 | 11870863900 | 41250 | 41250 | 41250 | 41250 | 191 |
| 362 | 20240311 | 125900 | 11862985150 | 41250 | 41250 | 41250 | 41250 | 54 |
| 363 | 20240311 | 125800 | 11860757650 | 41200 | 41200 | 41250 | 41200 | 109 |
| 364 | 20240311 | 125700 | 11856263800 | 41200 | 41150 | 41250 | 41150 | 145 |
| 365 | 20240311 | 125600 | 11850287000 | 41250 | 41200 | 41250 | 41200 | 180 |
| 366 | 20240311 | 125500 | 11842870950 | 41200 | 41200 | 41250 | 41150 | 319 |
| 367 | 20240311 | 125400 | 11829724250 | 41200 | 41200 | 41200 | 41150 | 294 |
| 368 | 20240311 | 125300 | 11817618900 | 41150 | 41200 | 41200 | 41150 | 93 |
| 369 | 20240311 | 125200 | 11813788450 | 41200 | 41200 | 41200 | 41200 | 85 |
| 370 | 20240311 | 125100 | 11810286450 | 41150 | 41200 | 41200 | 41150 | 436 |
| 371 | 20240311 | 125000 | 11792335550 | 41200 | 41150 | 41200 | 41150 | 421 |
| 372 | 20240311 | 124900 | 11774992700 | 41200 | 41200 | 41200 | 41200 | 31 |
| 373 | 20240311 | 124800 | 11773715500 | 41200 | 41200 | 41200 | 41150 | 58 |
| 374 | 20240311 | 124700 | 11771326100 | 41150 | 41150 | 41150 | 41150 | 64 |
| 375 | 20240311 | 124600 | 11768692500 | 41150 | 41150 | 41200 | 41150 | 24 |
| 376 | 20240311 | 124500 | 11767704250 | 41100 | 41150 | 41150 | 41100 | 189 |
| 377 | 20240311 | 124400 | 11759930800 | 41150 | 41200 | 41200 | 41150 | 154 |
| 378 | 20240311 | 124300 | 11753590400 | 41200 | 41200 | 41250 | 41200 | 224 |
| 379 | 20240311 | 124200 | 11744359100 | 41200 | 41200 | 41200 | 41150 | 505 |
| 380 | 20240311 | 124100 | 11723564000 | 41200 | 41200 | 41200 | 41150 | 67 |
| 381 | 20240311 | 124000 | 11720804350 | 41200 | 41200 | 41200 | 41200 | 623 |
| 382 | 20240311 | 123900 | 11695136750 | 41200 | 41200 | 41200 | 41200 | 429 |
| 383 | 20240311 | 123800 | 11677461950 | 41150 | 41150 | 41200 | 41150 | 561 |
| 384 | 20240311 | 123700 | 11654356100 | 41150 | 41150 | 41150 | 41150 | 324 |
| 385 | 20240311 | 123600 | 11641023500 | 41100 | 41050 | 41100 | 41050 | 503 |
| 386 | 20240311 | 123500 | 11620353650 | 41000 | 40950 | 41050 | 40950 | 946 |
| 387 | 20240311 | 123400 | 11581576550 | 40950 | 40950 | 40950 | 40900 | 246 |
| 388 | 20240311 | 123300 | 11571503550 | 40900 | 40950 | 40950 | 40850 | 112 |
| 389 | 20240311 | 123200 | 11566921200 | 40900 | 40900 | 40950 | 40900 | 155 |
| 390 | 20240311 | 123100 | 11560580250 | 40900 | 40850 | 40900 | 40850 | 677 |
| 391 | 20240311 | 123000 | 11532924250 | 40800 | 40800 | 40850 | 40800 | 266 |
| 392 | 20240311 | 122900 | 11522070000 | 40800 | 40800 | 40850 | 40800 | 184 |
| 393 | 20240311 | 122800 | 11514556750 | 40800 | 40900 | 40900 | 40800 | 66 |
| 394 | 20240311 | 122700 | 11511859500 | 40850 | 40750 | 40850 | 40750 | 1498 |
| 395 | 20240311 | 122600 | 11450700350 | 40800 | 40800 | 40800 | 40800 | 49 |
| 396 | 20240311 | 122500 | 11448701150 | 40800 | 40750 | 40850 | 40750 | 518 |
| 397 | 20240311 | 122400 | 11427561400 | 40750 | 40850 | 40850 | 40750 | 453 |
| 398 | 20240311 | 122300 | 11409083400 | 40850 | 40850 | 40900 | 40850 | 256 |
| 399 | 20240311 | 122200 | 11398625550 | 40900 | 40850 | 40900 | 40850 | 254 |
| 400 | 20240311 | 122100 | 11388248200 | 40900 | 40900 | 40900 | 40900 | 65 |
| 401 | 20240311 | 122000 | 11385589700 | 40900 | 40850 | 40900 | 40850 | 39 |
| 402 | 20240311 | 121900 | 11383994850 | 40850 | 40950 | 40950 | 40850 | 977 |
| 403 | 20240311 | 121800 | 11344051400 | 40950 | 40950 | 40950 | 40950 | 33 |
| 404 | 20240311 | 121700 | 11342700050 | 40950 | 40950 | 40950 | 40950 | 134 |
| 405 | 20240311 | 121600 | 11337212750 | 40900 | 40900 | 40900 | 40900 | 53 |
| 406 | 20240311 | 121500 | 11335045050 | 40950 | 40900 | 40950 | 40900 | 150 |
| 407 | 20240311 | 121400 | 11328905700 | 40900 | 40900 | 40950 | 40900 | 156 |
| 408 | 20240311 | 121300 | 11322524800 | 40900 | 40900 | 40900 | 40900 | 98 |
| 409 | 20240311 | 121200 | 11318516600 | 40850 | 40900 | 40900 | 40850 | 188 |
| 410 | 20240311 | 121100 | 11310828250 | 40900 | 40900 | 40950 | 40850 | 136 |
| 411 | 20240311 | 121000 | 11305269200 | 40900 | 40900 | 40950 | 40900 | 88 |
| 412 | 20240311 | 120900 | 11301667750 | 40900 | 40900 | 40950 | 40850 | 143 |
| 413 | 20240311 | 120800 | 11295820700 | 40900 | 40850 | 40900 | 40850 | 195 |
| 414 | 20240311 | 120700 | 11287850300 | 40850 | 40850 | 40850 | 40850 | 55 |
| 415 | 20240311 | 120600 | 11285603550 | 40800 | 40800 | 40800 | 40800 | 136 |
| 416 | 20240311 | 120500 | 11280054750 | 40800 | 40750 | 40800 | 40750 | 220 |
| 417 | 20240311 | 120400 | 11271088300 | 40750 | 40750 | 40750 | 40750 | 344 |
| 418 | 20240311 | 120300 | 11257070300 | 40750 | 40700 | 40750 | 40650 | 389 |
| 419 | 20240311 | 120200 | 11241238700 | 40700 | 40750 | 40750 | 40700 | 292 |
| 420 | 20240311 | 120100 | 11229350600 | 40700 | 40700 | 40700 | 40700 | 110 |
| 421 | 20240311 | 120000 | 11224873600 | 40700 | 40800 | 40800 | 40700 | 413 |
| 422 | 20240311 | 115900 | 11208038800 | 40800 | 40750 | 40800 | 40750 | 46 |
| 423 | 20240311 | 115800 | 11206163750 | 40700 | 40750 | 40750 | 40650 | 192 |
| 424 | 20240311 | 115700 | 11198346600 | 40750 | 40750 | 40750 | 40650 | 218 |
| 425 | 20240311 | 115600 | 11189480350 | 40750 | 40800 | 40800 | 40600 | 3553 |
| 426 | 20240311 | 115500 | 11044932750 | 40850 | 40850 | 40900 | 40800 | 343 |
| 427 | 20240311 | 115400 | 11030925300 | 40950 | 40900 | 40950 | 40850 | 158 |
| 428 | 20240311 | 115300 | 11024460500 | 40900 | 40950 | 41000 | 40900 | 140 |
| 429 | 20240311 | 115200 | 11018730250 | 40950 | 41000 | 41000 | 40900 | 508 |
| 430 | 20240311 | 115100 | 10997934350 | 41000 | 41050 | 41050 | 41000 | 172 |
| 431 | 20240311 | 115000 | 10990879750 | 41000 | 41050 | 41050 | 41000 | 1217 |
| 432 | 20240311 | 114900 | 10940935250 | 41000 | 41000 | 41000 | 41000 | 385 |
| 433 | 20240311 | 114800 | 10925150250 | 41000 | 41000 | 41000 | 40950 | 102 |
| 434 | 20240311 | 114700 | 10920971600 | 40950 | 40950 | 41000 | 40950 | 544 |
| 435 | 20240311 | 114600 | 10898689450 | 40950 | 40900 | 40950 | 40900 | 72 |
| 436 | 20240311 | 114500 | 10895744150 | 40900 | 40900 | 40950 | 40900 | 134 |
| 437 | 20240311 | 114400 | 10890260000 | 40950 | 40900 | 40950 | 40900 | 17 |
| 438 | 20240311 | 114300 | 10889564550 | 40950 | 40900 | 40950 | 40800 | 310 |
| 439 | 20240311 | 114200 | 10876893250 | 40950 | 40950 | 40950 | 40900 | 151 |
| 440 | 20240311 | 114100 | 10870710300 | 40850 | 40800 | 40950 | 40800 | 182 |
| 441 | 20240311 | 114000 | 10863275850 | 40800 | 40850 | 40850 | 40800 | 34 |
| 442 | 20240311 | 113900 | 10861888350 | 40900 | 40850 | 40900 | 40800 | 205 |
| 443 | 20240311 | 113800 | 10853514450 | 40850 | 40900 | 40900 | 40850 | 29 |
| 444 | 20240311 | 113700 | 10852328800 | 40900 | 40900 | 40900 | 40850 | 363 |
| 445 | 20240311 | 113600 | 10837497000 | 40900 | 40900 | 40950 | 40850 | 284 |
| 446 | 20240311 | 113500 | 10825881300 | 40900 | 40850 | 40900 | 40850 | 287 |
| 447 | 20240311 | 113400 | 10814145200 | 40850 | 40800 | 40850 | 40800 | 155 |
| 448 | 20240311 | 113300 | 10807816500 | 40800 | 40700 | 40800 | 40700 | 220 |
| 449 | 20240311 | 113200 | 10798847450 | 40700 | 40700 | 40700 | 40700 | 1 |
| 450 | 20240311 | 113100 | 10798806750 | 40650 | 40700 | 40750 | 40600 | 237 |
| 451 | 20240311 | 113000 | 10789168850 | 40700 | 40750 | 40750 | 40700 | 331 |
| 452 | 20240311 | 112900 | 10775689450 | 40750 | 40750 | 40750 | 40750 | 1 |
| 453 | 20240311 | 112800 | 10775648700 | 40750 | 40700 | 40750 | 40700 | 158 |
| 454 | 20240311 | 112700 | 10769217600 | 40700 | 40600 | 40700 | 40600 | 254 |
| 455 | 20240311 | 112600 | 10758887000 | 40600 | 40700 | 40750 | 40600 | 1230 |
| 456 | 20240311 | 112500 | 10708915150 | 40750 | 40700 | 40750 | 40700 | 309 |
| 457 | 20240311 | 112400 | 10696338200 | 40650 | 40650 | 40700 | 40650 | 463 |
| 458 | 20240311 | 112300 | 10677514200 | 40650 | 40750 | 40750 | 40650 | 392 |
| 459 | 20240311 | 112200 | 10661553550 | 40750 | 40750 | 40800 | 40700 | 563 |
| 460 | 20240311 | 112100 | 10638619550 | 40750 | 40750 | 40750 | 40700 | 70 |
| 461 | 20240311 | 112000 | 10635769600 | 40750 | 41000 | 41000 | 40750 | 2437 |
| 462 | 20240311 | 111900 | 10536122800 | 41050 | 41050 | 41050 | 41050 | 18 |
| 463 | 20240311 | 111800 | 10535383900 | 41050 | 41000 | 41100 | 41000 | 254 |
| 464 | 20240311 | 111700 | 10524957200 | 41050 | 41000 | 41050 | 41000 | 186 |
| 465 | 20240311 | 111600 | 10517326400 | 41050 | 41050 | 41100 | 41050 | 250 |
| 466 | 20240311 | 111500 | 10507063650 | 41050 | 41100 | 41100 | 41050 | 30 |
| 467 | 20240311 | 111400 | 10505830750 | 41150 | 41100 | 41150 | 41100 | 69 |
| 468 | 20240311 | 111300 | 10502994600 | 41100 | 41150 | 41200 | 41100 | 112 |
| 469 | 20240311 | 111200 | 10498388400 | 41150 | 41150 | 41200 | 41050 | 156 |
| 470 | 20240311 | 111100 | 10491975150 | 41150 | 41100 | 41150 | 41100 | 825 |
| 471 | 20240311 | 111000 | 10458032700 | 41100 | 41050 | 41100 | 41050 | 170 |
| 472 | 20240311 | 110900 | 10451050700 | 41050 | 41050 | 41050 | 41000 | 305 |
| 473 | 20240311 | 110800 | 10438532550 | 41050 | 41050 | 41100 | 41000 | 125 |
| 474 | 20240311 | 110700 | 10433406350 | 41050 | 41050 | 41050 | 41000 | 160 |
| 475 | 20240311 | 110600 | 10426839450 | 41050 | 41050 | 41050 | 41050 | 8 |
| 476 | 20240311 | 110500 | 10426511050 | 41050 | 41100 | 41100 | 41050 | 82 |
| 477 | 20240311 | 110400 | 10423142500 | 41050 | 41050 | 41150 | 41050 | 331 |
| 478 | 20240311 | 110300 | 10409544300 | 41050 | 41000 | 41050 | 40950 | 326 |
| 479 | 20240311 | 110200 | 10396184750 | 41000 | 41100 | 41150 | 41000 | 166 |
| 480 | 20240311 | 110100 | 10389377900 | 41050 | 40950 | 41050 | 40950 | 754 |
| 481 | 20240311 | 110000 | 10358487450 | 40950 | 41050 | 41150 | 40950 | 281 |
| 482 | 20240311 | 105900 | 10346964050 | 41050 | 40850 | 41050 | 40850 | 421 |
| 483 | 20240311 | 105800 | 10329729950 | 40850 | 40800 | 40850 | 40800 | 306 |
| 484 | 20240311 | 105700 | 10317244850 | 40800 | 40900 | 40900 | 40750 | 1263 |
| 485 | 20240311 | 105600 | 10265674050 | 40900 | 41000 | 41000 | 40900 | 169 |
| 486 | 20240311 | 105500 | 10258753850 | 40950 | 41150 | 41150 | 40900 | 318 |
| 487 | 20240311 | 105400 | 10245725550 | 41150 | 41100 | 41150 | 41100 | 827 |
| 488 | 20240311 | 105300 | 10211707250 | 41200 | 41150 | 41200 | 41100 | 183 |
| 489 | 20240311 | 105200 | 10204174450 | 41150 | 41200 | 41200 | 41000 | 1647 |
| 490 | 20240311 | 105100 | 10136476750 | 41200 | 41200 | 41200 | 41100 | 929 |
| 491 | 20240311 | 105000 | 10098252350 | 41200 | 41050 | 41250 | 41050 | 1389 |
| 492 | 20240311 | 104900 | 10041067300 | 41100 | 41000 | 41150 | 40900 | 6323 |
| 493 | 20240311 | 104800 | 9781737000 | 40900 | 40700 | 40950 | 40650 | 3551 |
| 494 | 20240311 | 104700 | 9636636550 | 40650 | 40550 | 40650 | 40550 | 1866 |
| 495 | 20240311 | 104600 | 9560880150 | 40550 | 40450 | 40550 | 40450 | 414 |
| 496 | 20240311 | 104500 | 9544112850 | 40450 | 40450 | 40450 | 40400 | 535 |
| 497 | 20240311 | 104400 | 9522473000 | 40450 | 40400 | 40450 | 40400 | 741 |
| 498 | 20240311 | 104300 | 9492516400 | 40450 | 40500 | 40550 | 40450 | 525 |
| 499 | 20240311 | 104200 | 9471268650 | 40550 | 40500 | 40550 | 40450 | 711 |
| 500 | 20240311 | 104100 | 9442482450 | 40500 | 40500 | 40550 | 40500 | 225 |
| 501 | 20240311 | 104000 | 9433368450 | 40500 | 40350 | 40550 | 40350 | 1551 |
| 502 | 20240311 | 103900 | 9370641500 | 40400 | 40500 | 40500 | 40400 | 1335 |
| 503 | 20240311 | 103800 | 9316659600 | 40550 | 40550 | 40550 | 40450 | 274 |
| 504 | 20240311 | 103700 | 9305558550 | 40500 | 40150 | 40550 | 40100 | 10675 |
| 505 | 20240311 | 103600 | 8875470900 | 40150 | 40250 | 40300 | 40150 | 1748 |
| 506 | 20240311 | 103500 | 8805187050 | 40250 | 40250 | 40300 | 40200 | 625 |
| 507 | 20240311 | 103400 | 8780019100 | 40250 | 40450 | 40450 | 40200 | 4236 |
| 508 | 20240311 | 103300 | 8609297800 | 40500 | 40550 | 40550 | 40450 | 803 |
| 509 | 20240311 | 103200 | 8576806550 | 40550 | 40600 | 40600 | 40450 | 5512 |
| 510 | 20240311 | 103100 | 8353473800 | 40650 | 40650 | 40700 | 40500 | 3183 |
| 511 | 20240311 | 103000 | 8224255150 | 40650 | 40700 | 40700 | 40600 | 1957 |
| 512 | 20240311 | 102900 | 8144688800 | 40700 | 40650 | 40700 | 40600 | 768 |
| 513 | 20240311 | 102800 | 8113450000 | 40700 | 40800 | 40850 | 40650 | 1768 |
| 514 | 20240311 | 102700 | 8041405800 | 40850 | 40950 | 41050 | 40850 | 1461 |
| 515 | 20240311 | 102600 | 7981591050 | 40950 | 41000 | 41000 | 40950 | 474 |
| 516 | 20240311 | 102500 | 7962161300 | 40950 | 41000 | 41050 | 40950 | 476 |
| 517 | 20240311 | 102400 | 7942632000 | 41000 | 41000 | 41050 | 41000 | 83 |
| 518 | 20240311 | 102300 | 7939227550 | 41050 | 41100 | 41150 | 41000 | 1009 |
| 519 | 20240311 | 102200 | 7897812550 | 41150 | 41100 | 41200 | 41100 | 1099 |
| 520 | 20240311 | 102100 | 7852579100 | 41100 | 40850 | 41100 | 40800 | 5291 |
| 521 | 20240311 | 102000 | 7636037150 | 40900 | 41000 | 41000 | 40900 | 2697 |
| 522 | 20240311 | 101900 | 7525627250 | 41000 | 40950 | 41000 | 40900 | 834 |
| 523 | 20240311 | 101800 | 7491497450 | 40950 | 41000 | 41000 | 40950 | 702 |
| 524 | 20240311 | 101700 | 7462732450 | 41000 | 40900 | 41050 | 40900 | 1377 |
| 525 | 20240311 | 101600 | 7406319500 | 40900 | 41050 | 41050 | 40850 | 3008 |
| 526 | 20240311 | 101500 | 7283188000 | 41050 | 41050 | 41050 | 41000 | 571 |
| 527 | 20240311 | 101400 | 7259763000 | 41050 | 41000 | 41050 | 41000 | 707 |
| 528 | 20240311 | 101300 | 7230750250 | 41000 | 41100 | 41100 | 41000 | 1291 |
| 529 | 20240311 | 101200 | 7177771300 | 41100 | 41200 | 41200 | 41050 | 427 |
| 530 | 20240311 | 101100 | 7160223700 | 41150 | 41050 | 41200 | 41000 | 808 |
| 531 | 20240311 | 101000 | 7127031700 | 41050 | 41200 | 41250 | 41050 | 2757 |
| 532 | 20240311 | 100900 | 7013647850 | 41250 | 41250 | 41250 | 41200 | 604 |
| 533 | 20240311 | 100800 | 6988756700 | 41250 | 41350 | 41350 | 41200 | 373 |
| 534 | 20240311 | 100700 | 6973373500 | 41250 | 41300 | 41350 | 41250 | 1019 |
| 535 | 20240311 | 100600 | 6931278300 | 41300 | 41350 | 41450 | 41300 | 1061 |
| 536 | 20240311 | 100500 | 6887412900 | 41300 | 41250 | 41300 | 41200 | 890 |
| 537 | 20240311 | 100400 | 6850702200 | 41250 | 41300 | 41300 | 41200 | 930 |
| 538 | 20240311 | 100300 | 6812360450 | 41250 | 41400 | 41400 | 41250 | 2309 |
| 539 | 20240311 | 100200 | 6717017650 | 41350 | 41450 | 41550 | 41350 | 1520 |
| 540 | 20240311 | 100100 | 6654122850 | 41400 | 41500 | 41500 | 41400 | 1133 |
| 541 | 20240311 | 100000 | 6607167300 | 41500 | 41650 | 41650 | 41450 | 1847 |
| 542 | 20240311 | 095900 | 6530491700 | 41650 | 41650 | 41650 | 41600 | 751 |
| 543 | 20240311 | 095800 | 6499227500 | 41650 | 41650 | 41700 | 41650 | 2755 |
| 544 | 20240311 | 095700 | 6384347950 | 41650 | 41650 | 41700 | 41650 | 121 |
| 545 | 20240311 | 095600 | 6379307050 | 41650 | 41650 | 41700 | 41650 | 177 |
| 546 | 20240311 | 095500 | 6371934800 | 41650 | 41650 | 41700 | 41650 | 92 |
| 547 | 20240311 | 095400 | 6368101250 | 41650 | 41650 | 41700 | 41650 | 32 |
| 548 | 20240311 | 095300 | 6366768400 | 41700 | 41650 | 41700 | 41600 | 369 |
| 549 | 20240311 | 095200 | 6351390750 | 41600 | 41600 | 41600 | 41550 | 97 |
| 550 | 20240311 | 095100 | 6347355650 | 41500 | 41550 | 41600 | 41500 | 1276 |
| 551 | 20240311 | 095000 | 6294343100 | 41550 | 41650 | 41700 | 41500 | 467 |
| 552 | 20240311 | 094900 | 6274940600 | 41650 | 41600 | 41700 | 41500 | 1618 |
| 553 | 20240311 | 094800 | 6207563950 | 41650 | 41600 | 41650 | 41500 | 1527 |
| 554 | 20240311 | 094700 | 6144156100 | 41600 | 41450 | 41650 | 41350 | 6058 |
| 555 | 20240311 | 094600 | 5892530750 | 41450 | 41550 | 41600 | 41400 | 3511 |
| 556 | 20240311 | 094500 | 5746952200 | 41600 | 41700 | 41850 | 41600 | 1010 |
| 557 | 20240311 | 094400 | 5704876050 | 41650 | 41700 | 41750 | 41650 | 359 |
| 558 | 20240311 | 094300 | 5689913350 | 41750 | 41650 | 41750 | 41650 | 94 |
| 559 | 20240311 | 094200 | 5685996200 | 41650 | 41750 | 41750 | 41650 | 290 |
| 560 | 20240311 | 094100 | 5673913350 | 41750 | 41650 | 41850 | 41650 | 285 |
| 561 | 20240311 | 094000 | 5662035800 | 41650 | 41750 | 41900 | 41650 | 3014 |
| 562 | 20240311 | 093900 | 5536341500 | 41750 | 41750 | 41900 | 41700 | 332 |
| 563 | 20240311 | 093800 | 5522493400 | 41800 | 41900 | 41900 | 41800 | 497 |
| 564 | 20240311 | 093700 | 5501694950 | 41900 | 41950 | 41950 | 41850 | 821 |
| 565 | 20240311 | 093600 | 5467298050 | 41900 | 41750 | 42000 | 41750 | 2576 |
| 566 | 20240311 | 093500 | 5359616950 | 41750 | 41700 | 41800 | 41700 | 397 |
| 567 | 20240311 | 093400 | 5343041500 | 41700 | 41800 | 41800 | 41350 | 7672 |
| 568 | 20240311 | 093300 | 5023795050 | 41800 | 41850 | 41900 | 41800 | 597 |
| 569 | 20240311 | 093200 | 4998811700 | 41900 | 41850 | 41900 | 41850 | 66 |
| 570 | 20240311 | 093100 | 4996048100 | 41850 | 42000 | 42000 | 41850 | 690 |
| 571 | 20240311 | 093000 | 4967144150 | 42050 | 42000 | 42050 | 41900 | 798 |
| 572 | 20240311 | 092900 | 4933668400 | 41950 | 41950 | 41950 | 41700 | 3114 |
| 573 | 20240311 | 092800 | 4803555050 | 41900 | 41950 | 41950 | 41900 | 580 |
| 574 | 20240311 | 092700 | 4779244400 | 42000 | 41850 | 42000 | 41850 | 1323 |
| 575 | 20240311 | 092600 | 4723807900 | 41800 | 42050 | 42050 | 41800 | 2838 |
| 576 | 20240311 | 092500 | 4605073700 | 41950 | 42200 | 42200 | 41950 | 1616 |
| 577 | 20240311 | 092400 | 4537243050 | 42050 | 42300 | 42300 | 41850 | 2177 |
| 578 | 20240311 | 092300 | 4445809500 | 42150 | 42300 | 42350 | 42050 | 2849 |
| 579 | 20240311 | 092200 | 4325799550 | 42400 | 42400 | 42400 | 42300 | 133 |
| 580 | 20240311 | 092100 | 4320169400 | 42400 | 42400 | 42400 | 42350 | 461 |
| 581 | 20240311 | 092000 | 4300624900 | 42400 | 42250 | 42450 | 42250 | 990 |
| 582 | 20240311 | 091900 | 4258707950 | 42250 | 42200 | 42250 | 42200 | 283 |
| 583 | 20240311 | 091800 | 4246764050 | 42250 | 42050 | 42250 | 42000 | 705 |
| 584 | 20240311 | 091700 | 4217066250 | 42000 | 41700 | 42050 | 41650 | 1572 |
| 585 | 20240311 | 091600 | 4151189200 | 41700 | 41950 | 42050 | 41650 | 3756 |
| 586 | 20240311 | 091500 | 3994062500 | 41950 | 41950 | 42050 | 41950 | 1723 |
| 587 | 20240311 | 091400 | 3921768600 | 41950 | 42000 | 42050 | 41900 | 2237 |
| 588 | 20240311 | 091300 | 3827882450 | 42000 | 42350 | 42350 | 41950 | 2211 |
| 589 | 20240311 | 091200 | 3734737350 | 42350 | 42150 | 42550 | 42150 | 4453 |
| 590 | 20240311 | 091100 | 3545846200 | 42200 | 42000 | 42500 | 42000 | 12717 |
| 591 | 20240311 | 091000 | 3011123100 | 42000 | 41600 | 42000 | 41600 | 4281 |
| 592 | 20240311 | 090900 | 2831860350 | 41600 | 41650 | 41700 | 41600 | 1143 |
| 593 | 20240311 | 090800 | 2784250100 | 41650 | 41700 | 41800 | 41550 | 3973 |
| 594 | 20240311 | 090700 | 2618685900 | 41750 | 41450 | 41750 | 41300 | 4474 |
| 595 | 20240311 | 090600 | 2433184650 | 41450 | 41750 | 41750 | 41400 | 2501 |
| 596 | 20240311 | 090500 | 2329402900 | 41700 | 41800 | 41800 | 41450 | 4160 |
| 597 | 20240311 | 090400 | 2156126650 | 41800 | 41700 | 41850 | 41250 | 7217 |
| 598 | 20240311 | 090300 | 1856687350 | 41700 | 42000 | 42950 | 41550 | 10115 |
| 599 | 20240311 | 090200 | 1432723450 | 41950 | 41900 | 42100 | 41500 | 2716 |
| 600 | 20240311 | 090100 | 1319169650 | 41700 | 41850 | 42150 | 41500 | 7480 |
| 601 | 20240311 | 090000 | 1006557450 | 41850 | 42800 | 42900 | 41850 | 21442 |