33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 191100 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 7923 |
| 3 | 20240311 | 191000 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20240311 | 190900 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20240311 | 190800 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20240311 | 190700 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20240311 | 190600 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20240311 | 190500 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20240311 | 190400 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20240311 | 190300 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20240311 | 190200 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20240311 | 190100 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20240311 | 190000 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20240311 | 185900 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20240311 | 185800 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20240311 | 185700 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20240311 | 185600 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20240311 | 185500 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20240311 | 185400 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20240311 | 185300 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20240311 | 185200 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20240311 | 185100 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20240311 | 185000 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20240311 | 184900 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20240311 | 184800 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20240311 | 184700 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20240311 | 184600 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20240311 | 184500 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20240311 | 184400 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20240311 | 184300 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20240311 | 184200 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20240311 | 184100 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 7923 |
| 33 | 20240311 | 184000 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20240311 | 183900 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20240311 | 183800 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20240311 | 183700 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20240311 | 183600 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20240311 | 183500 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20240311 | 183400 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20240311 | 183300 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20240311 | 183200 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20240311 | 183100 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20240311 | 183000 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20240311 | 182900 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20240311 | 182800 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20240311 | 182700 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20240311 | 182600 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20240311 | 182500 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20240311 | 182400 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20240311 | 182300 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20240311 | 182200 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20240311 | 182100 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20240311 | 182000 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20240311 | 181900 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20240311 | 181800 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20240311 | 181700 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20240311 | 181600 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20240311 | 181500 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20240311 | 181400 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20240311 | 181300 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20240311 | 181200 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20240311 | 181100 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 7923 |
| 63 | 20240311 | 181000 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20240311 | 180900 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20240311 | 180800 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20240311 | 180700 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20240311 | 180600 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20240311 | 180500 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20240311 | 180400 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20240311 | 180300 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20240311 | 180200 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20240311 | 180100 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20240311 | 180000 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20240311 | 175900 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20240311 | 175800 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20240311 | 175700 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20240311 | 175600 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20240311 | 175500 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20240311 | 175400 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20240311 | 175300 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20240311 | 175200 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20240311 | 175100 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20240311 | 175000 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20240311 | 174900 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20240311 | 174800 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20240311 | 174700 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20240311 | 174600 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20240311 | 174500 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20240311 | 174400 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20240311 | 174300 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20240311 | 174200 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20240311 | 174100 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 7923 |
| 93 | 20240311 | 174000 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20240311 | 173900 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20240311 | 173800 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20240311 | 173700 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20240311 | 173600 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20240311 | 173500 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20240311 | 173400 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20240311 | 173300 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20240311 | 173200 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20240311 | 173100 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20240311 | 173000 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20240311 | 172900 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20240311 | 172800 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20240311 | 172700 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20240311 | 172600 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20240311 | 172500 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20240311 | 172400 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20240311 | 172300 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20240311 | 172200 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20240311 | 172100 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20240311 | 172000 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20240311 | 171900 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20240311 | 171800 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20240311 | 171700 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20240311 | 171600 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20240311 | 171500 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20240311 | 171400 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20240311 | 171300 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20240311 | 171200 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20240311 | 171100 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 7923 |
| 123 | 20240311 | 171000 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20240311 | 170900 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20240311 | 170800 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20240311 | 170700 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20240311 | 170600 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20240311 | 170500 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20240311 | 170400 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20240311 | 170300 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20240311 | 170200 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20240311 | 170100 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20240311 | 170000 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20240311 | 165900 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20240311 | 165800 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20240311 | 165700 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20240311 | 165600 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20240311 | 165500 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20240311 | 165400 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20240311 | 165300 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20240311 | 165200 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20240311 | 165100 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20240311 | 165000 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20240311 | 164900 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20240311 | 164800 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20240311 | 164700 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20240311 | 164600 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20240311 | 164500 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20240311 | 164400 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20240311 | 164300 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20240311 | 164200 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20240311 | 164100 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 7923 |
| 153 | 20240311 | 164000 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20240311 | 163900 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20240311 | 163800 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20240311 | 163700 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20240311 | 163600 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20240311 | 163500 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20240311 | 163400 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20240311 | 163300 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20240311 | 163200 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20240311 | 163100 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20240311 | 163000 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20240311 | 162900 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20240311 | 162800 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20240311 | 162700 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20240311 | 162600 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20240311 | 162500 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20240311 | 162400 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20240311 | 162300 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20240311 | 162200 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20240311 | 162100 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20240311 | 162000 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20240311 | 161900 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20240311 | 161800 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20240311 | 161700 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20240311 | 161600 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20240311 | 161500 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20240311 | 161400 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20240311 | 161300 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20240311 | 161200 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20240311 | 161100 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 7923 |
| 183 | 20240311 | 161000 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20240311 | 160900 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20240311 | 160800 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20240311 | 160700 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20240311 | 160600 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20240311 | 160500 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20240311 | 160400 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20240311 | 160300 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20240311 | 160200 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20240311 | 160100 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20240311 | 160000 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20240311 | 155900 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20240311 | 155800 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20240311 | 155700 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20240311 | 155600 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20240311 | 155500 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20240311 | 155400 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20240311 | 155300 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20240311 | 155200 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20240311 | 155100 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 203 | 20240311 | 155000 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 204 | 20240311 | 154900 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 205 | 20240311 | 154800 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 206 | 20240311 | 154700 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 207 | 20240311 | 154600 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 208 | 20240311 | 154500 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 209 | 20240311 | 154400 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 210 | 20240311 | 154300 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 211 | 20240311 | 154200 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 212 | 20240311 | 154100 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 7923 |
| 213 | 20240311 | 154000 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 214 | 20240311 | 153900 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 215 | 20240311 | 153800 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 216 | 20240311 | 153700 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 217 | 20240311 | 153600 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 218 | 20240311 | 153500 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 219 | 20240311 | 153400 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 220 | 20240311 | 153300 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 221 | 20240311 | 153200 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 222 | 20240311 | 153100 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 223 | 20240311 | 153000 | 14109683200 | 22300 | 22300 | 22300 | 22300 | 7923 |
| 224 | 20240311 | 152900 | 13933000300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 225 | 20240311 | 152800 | 13933000300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 226 | 20240311 | 152700 | 13933000300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 227 | 20240311 | 152600 | 13933000300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 228 | 20240311 | 152500 | 13933000300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 229 | 20240311 | 152400 | 13933000300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 230 | 20240311 | 152300 | 13933000300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 231 | 20240311 | 152200 | 13933000300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 232 | 20240311 | 152100 | 13933000300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 233 | 20240311 | 152000 | 13933000300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 234 | 20240311 | 151900 | 13933000300 | 22300 | 22250 | 22350 | 22250 | 3197 |
| 235 | 20240311 | 151800 | 13861703600 | 22250 | 22250 | 22300 | 22250 | 1294 |
| 236 | 20240311 | 151700 | 13832904900 | 22300 | 22300 | 22350 | 22300 | 1320 |
| 237 | 20240311 | 151600 | 13803464950 | 22300 | 22300 | 22350 | 22300 | 3055 |
| 238 | 20240311 | 151500 | 13735325500 | 22250 | 22300 | 22300 | 22250 | 1278 |
| 239 | 20240311 | 151400 | 13706876800 | 22250 | 22300 | 22300 | 22250 | 470 |
| 240 | 20240311 | 151300 | 13696413400 | 22300 | 22300 | 22300 | 22250 | 749 |
| 241 | 20240311 | 151200 | 13679731350 | 22350 | 22300 | 22350 | 22300 | 1014 |
| 242 | 20240311 | 151100 | 13657118900 | 22300 | 22300 | 22350 | 22300 | 866 |
| 243 | 20240311 | 151000 | 13637791700 | 22350 | 22300 | 22350 | 22300 | 1508 |
| 244 | 20240311 | 150900 | 13604161700 | 22350 | 22300 | 22350 | 22250 | 1120 |
| 245 | 20240311 | 150800 | 13579195200 | 22300 | 22250 | 22300 | 22250 | 2977 |
| 246 | 20240311 | 150700 | 13512836350 | 22250 | 22300 | 22300 | 22250 | 676 |
| 247 | 20240311 | 150600 | 13497782200 | 22300 | 22300 | 22300 | 22300 | 1495 |
| 248 | 20240311 | 150500 | 13464443700 | 22300 | 22300 | 22300 | 22300 | 2139 |
| 249 | 20240311 | 150400 | 13416744000 | 22350 | 22350 | 22350 | 22250 | 953 |
| 250 | 20240311 | 150300 | 13395493650 | 22350 | 22300 | 22350 | 22250 | 902 |
| 251 | 20240311 | 150200 | 13375409000 | 22300 | 22300 | 22300 | 22200 | 6371 |
| 252 | 20240311 | 150100 | 13233488850 | 22300 | 22250 | 22300 | 22200 | 1067 |
| 253 | 20240311 | 150000 | 13209757450 | 22250 | 22250 | 22300 | 22250 | 3465 |
| 254 | 20240311 | 145900 | 13132654650 | 22250 | 22250 | 22300 | 22250 | 1281 |
| 255 | 20240311 | 145800 | 13104115550 | 22300 | 22250 | 22300 | 22250 | 494 |
| 256 | 20240311 | 145700 | 13093122350 | 22250 | 22300 | 22300 | 22250 | 2462 |
| 257 | 20240311 | 145600 | 13038224600 | 22250 | 22300 | 22300 | 22250 | 658 |
| 258 | 20240311 | 145500 | 13023580100 | 22350 | 22300 | 22350 | 22300 | 2135 |
| 259 | 20240311 | 145400 | 12975968850 | 22350 | 22400 | 22400 | 22300 | 3062 |
| 260 | 20240311 | 145300 | 12907659300 | 22400 | 22300 | 22400 | 22300 | 802 |
| 261 | 20240311 | 145200 | 12889747550 | 22350 | 22400 | 22400 | 22300 | 262 |
| 262 | 20240311 | 145100 | 12883899400 | 22350 | 22350 | 22400 | 22350 | 466 |
| 263 | 20240311 | 145000 | 12873483600 | 22400 | 22350 | 22400 | 22350 | 189 |
| 264 | 20240311 | 144900 | 12869257300 | 22400 | 22400 | 22400 | 22350 | 574 |
| 265 | 20240311 | 144800 | 12856424800 | 22350 | 22300 | 22400 | 22300 | 2049 |
| 266 | 20240311 | 144700 | 12810626950 | 22300 | 22250 | 22300 | 22250 | 1575 |
| 267 | 20240311 | 144600 | 12775505700 | 22300 | 22250 | 22300 | 22250 | 2059 |
| 268 | 20240311 | 144500 | 12729692850 | 22250 | 22250 | 22300 | 22250 | 1051 |
| 269 | 20240311 | 144400 | 12706307800 | 22200 | 22250 | 22300 | 22200 | 549 |
| 270 | 20240311 | 144300 | 12694097300 | 22300 | 22300 | 22300 | 22300 | 1 |
| 271 | 20240311 | 144200 | 12694075000 | 22300 | 22250 | 22300 | 22250 | 151 |
| 272 | 20240311 | 144100 | 12690715150 | 22250 | 22250 | 22250 | 22250 | 285 |
| 273 | 20240311 | 144000 | 12684373900 | 22250 | 22300 | 22300 | 22250 | 773 |
| 274 | 20240311 | 143900 | 12667168950 | 22300 | 22250 | 22300 | 22250 | 4020 |
| 275 | 20240311 | 143800 | 12577542700 | 22250 | 22250 | 22300 | 22250 | 4843 |
| 276 | 20240311 | 143700 | 12469785100 | 22250 | 22250 | 22250 | 22250 | 1179 |
| 277 | 20240311 | 143600 | 12443552350 | 22250 | 22350 | 22350 | 22250 | 1478 |
| 278 | 20240311 | 143500 | 12410614600 | 22300 | 22350 | 22350 | 22300 | 8 |
| 279 | 20240311 | 143400 | 12410436100 | 22300 | 22350 | 22350 | 22300 | 537 |
| 280 | 20240311 | 143300 | 12398460750 | 22350 | 22300 | 22350 | 22300 | 205 |
| 281 | 20240311 | 143200 | 12393879250 | 22300 | 22350 | 22350 | 22300 | 777 |
| 282 | 20240311 | 143100 | 12376543550 | 22300 | 22300 | 22350 | 22300 | 2053 |
| 283 | 20240311 | 143000 | 12330760450 | 22350 | 22350 | 22400 | 22350 | 4089 |
| 284 | 20240311 | 142900 | 12239368000 | 22350 | 22400 | 22400 | 22350 | 419 |
| 285 | 20240311 | 142800 | 12229990600 | 22400 | 22350 | 22400 | 22350 | 147 |
| 286 | 20240311 | 142700 | 12226699850 | 22400 | 22350 | 22400 | 22350 | 895 |
| 287 | 20240311 | 142600 | 12206682700 | 22350 | 22350 | 22350 | 22350 | 227 |
| 288 | 20240311 | 142500 | 12201609250 | 22350 | 22350 | 22400 | 22350 | 168 |
| 289 | 20240311 | 142400 | 12197854400 | 22350 | 22350 | 22350 | 22300 | 450 |
| 290 | 20240311 | 142300 | 12187806250 | 22350 | 22350 | 22350 | 22300 | 300 |
| 291 | 20240311 | 142200 | 12181114750 | 22350 | 22400 | 22400 | 22350 | 525 |
| 292 | 20240311 | 142100 | 12169380950 | 22350 | 22350 | 22350 | 22350 | 607 |
| 293 | 20240311 | 142000 | 12155814500 | 22350 | 22350 | 22350 | 22350 | 380 |
| 294 | 20240311 | 141900 | 12147321500 | 22350 | 22350 | 22350 | 22350 | 78 |
| 295 | 20240311 | 141800 | 12145578200 | 22350 | 22350 | 22350 | 22350 | 2342 |
| 296 | 20240311 | 141700 | 12093234500 | 22350 | 22400 | 22400 | 22350 | 881 |
| 297 | 20240311 | 141600 | 12073520750 | 22400 | 22400 | 22400 | 22400 | 59 |
| 298 | 20240311 | 141500 | 12072199150 | 22400 | 22350 | 22400 | 22350 | 74 |
| 299 | 20240311 | 141400 | 12070541650 | 22350 | 22400 | 22400 | 22350 | 176 |
| 300 | 20240311 | 141300 | 12066605250 | 22450 | 22400 | 22450 | 22350 | 12 |
| 301 | 20240311 | 141200 | 12066336200 | 22450 | 22450 | 22450 | 22350 | 137 |
| 302 | 20240311 | 141100 | 12063266450 | 22450 | 22400 | 22450 | 22400 | 1518 |
| 303 | 20240311 | 141000 | 12029263050 | 22450 | 22400 | 22450 | 22400 | 385 |
| 304 | 20240311 | 140900 | 12020638700 | 22450 | 22500 | 22500 | 22400 | 10767 |
| 305 | 20240311 | 140800 | 11779076000 | 22550 | 22500 | 22550 | 22450 | 3983 |
| 306 | 20240311 | 140700 | 11689462900 | 22450 | 22500 | 22500 | 22450 | 477 |
| 307 | 20240311 | 140600 | 11678739350 | 22500 | 22450 | 22500 | 22450 | 296 |
| 308 | 20240311 | 140500 | 11672093900 | 22450 | 22450 | 22500 | 22450 | 273 |
| 309 | 20240311 | 140400 | 11665953200 | 22500 | 22400 | 22500 | 22400 | 2721 |
| 310 | 20240311 | 140300 | 11604946100 | 22350 | 22400 | 22400 | 22350 | 480 |
| 311 | 20240311 | 140200 | 11594203000 | 22400 | 22400 | 22400 | 22350 | 75 |
| 312 | 20240311 | 140100 | 11592524500 | 22400 | 22350 | 22400 | 22350 | 151 |
| 313 | 20240311 | 140000 | 11589144350 | 22400 | 22400 | 22400 | 22350 | 261 |
| 314 | 20240311 | 135900 | 11583309750 | 22350 | 22350 | 22400 | 22350 | 66 |
| 315 | 20240311 | 135800 | 11581834400 | 22350 | 22350 | 22400 | 22350 | 135 |
| 316 | 20240311 | 135700 | 11578816850 | 22400 | 22350 | 22400 | 22350 | 281 |
| 317 | 20240311 | 135600 | 11572532750 | 22400 | 22400 | 22400 | 22350 | 13 |
| 318 | 20240311 | 135500 | 11572241600 | 22350 | 22400 | 22400 | 22350 | 834 |
| 319 | 20240311 | 135400 | 11553600000 | 22400 | 22350 | 22400 | 22350 | 601 |
| 320 | 20240311 | 135300 | 11540166400 | 22400 | 22400 | 22400 | 22350 | 180 |
| 321 | 20240311 | 135200 | 11536143200 | 22350 | 22300 | 22350 | 22300 | 81 |
| 322 | 20240311 | 135100 | 11534332900 | 22350 | 22350 | 22400 | 22300 | 575 |
| 323 | 20240311 | 135000 | 11521486600 | 22400 | 22350 | 22400 | 22350 | 1729 |
| 324 | 20240311 | 134900 | 11482843300 | 22350 | 22400 | 22400 | 22350 | 562 |
| 325 | 20240311 | 134800 | 11470255700 | 22400 | 22350 | 22400 | 22350 | 15 |
| 326 | 20240311 | 134700 | 11469920250 | 22400 | 22350 | 22400 | 22350 | 43 |
| 327 | 20240311 | 134600 | 11468959050 | 22350 | 22400 | 22400 | 22350 | 269 |
| 328 | 20240311 | 134500 | 11462946750 | 22400 | 22400 | 22400 | 22350 | 285 |
| 329 | 20240311 | 134400 | 11456571400 | 22400 | 22400 | 22450 | 22400 | 1258 |
| 330 | 20240311 | 134300 | 11428391800 | 22450 | 22450 | 22450 | 22400 | 228 |
| 331 | 20240311 | 134200 | 11423282050 | 22450 | 22450 | 22450 | 22400 | 720 |
| 332 | 20240311 | 134100 | 11407118300 | 22450 | 22400 | 22450 | 22400 | 536 |
| 333 | 20240311 | 134000 | 11395111150 | 22400 | 22400 | 22450 | 22400 | 356 |
| 334 | 20240311 | 133900 | 11387136550 | 22450 | 22450 | 22450 | 22400 | 142 |
| 335 | 20240311 | 133800 | 11383951150 | 22450 | 22450 | 22450 | 22400 | 293 |
| 336 | 20240311 | 133700 | 11377378400 | 22450 | 22450 | 22450 | 22450 | 149 |
| 337 | 20240311 | 133600 | 11374033350 | 22450 | 22400 | 22450 | 22400 | 1189 |
| 338 | 20240311 | 133500 | 11347399700 | 22350 | 22400 | 22400 | 22350 | 348 |
| 339 | 20240311 | 133400 | 11339621800 | 22350 | 22400 | 22400 | 22350 | 223 |
| 340 | 20240311 | 133300 | 11334630350 | 22400 | 22350 | 22400 | 22350 | 196 |
| 341 | 20240311 | 133200 | 11330248750 | 22400 | 22350 | 22400 | 22350 | 77 |
| 342 | 20240311 | 133100 | 11328527750 | 22400 | 22450 | 22450 | 22350 | 4582 |
| 343 | 20240311 | 133000 | 11225888450 | 22450 | 22450 | 22450 | 22400 | 346 |
| 344 | 20240311 | 132900 | 11218133550 | 22450 | 22450 | 22500 | 22400 | 1261 |
| 345 | 20240311 | 132800 | 11189828550 | 22450 | 22450 | 22500 | 22400 | 3770 |
| 346 | 20240311 | 132700 | 11105186750 | 22450 | 22400 | 22450 | 22400 | 5129 |
| 347 | 20240311 | 132600 | 10990133350 | 22400 | 22400 | 22400 | 22350 | 325 |
| 348 | 20240311 | 132500 | 10982862200 | 22450 | 22350 | 22450 | 22350 | 1943 |
| 349 | 20240311 | 132400 | 10939339150 | 22400 | 22400 | 22400 | 22350 | 170 |
| 350 | 20240311 | 132300 | 10935532150 | 22400 | 22400 | 22400 | 22350 | 346 |
| 351 | 20240311 | 132200 | 10927793600 | 22400 | 22350 | 22400 | 22300 | 78 |
| 352 | 20240311 | 132100 | 10926047800 | 22350 | 22350 | 22400 | 22350 | 1446 |
| 353 | 20240311 | 132000 | 10893729650 | 22300 | 22350 | 22350 | 22300 | 480 |
| 354 | 20240311 | 131900 | 10883025300 | 22350 | 22300 | 22350 | 22300 | 2281 |
| 355 | 20240311 | 131800 | 10832158700 | 22300 | 22250 | 22300 | 22250 | 366 |
| 356 | 20240311 | 131700 | 10824012650 | 22300 | 22300 | 22300 | 22250 | 219 |
| 357 | 20240311 | 131600 | 10819138300 | 22300 | 22250 | 22300 | 22250 | 479 |
| 358 | 20240311 | 131500 | 10808480450 | 22300 | 22300 | 22300 | 22250 | 351 |
| 359 | 20240311 | 131400 | 10800655800 | 22300 | 22300 | 22300 | 22250 | 59 |
| 360 | 20240311 | 131300 | 10799342200 | 22300 | 22250 | 22300 | 22250 | 33 |
| 361 | 20240311 | 131200 | 10798607800 | 22300 | 22300 | 22300 | 22250 | 359 |
| 362 | 20240311 | 131100 | 10790619400 | 22250 | 22250 | 22250 | 22250 | 399 |
| 363 | 20240311 | 131000 | 10781741650 | 22300 | 22250 | 22300 | 22200 | 2652 |
| 364 | 20240311 | 130900 | 10722837950 | 22250 | 22250 | 22300 | 22250 | 868 |
| 365 | 20240311 | 130800 | 10703524200 | 22300 | 22250 | 22300 | 22250 | 74 |
| 366 | 20240311 | 130700 | 10701875450 | 22300 | 22300 | 22300 | 22250 | 765 |
| 367 | 20240311 | 130600 | 10684818950 | 22300 | 22300 | 22300 | 22250 | 274 |
| 368 | 20240311 | 130500 | 10678718950 | 22300 | 22300 | 22300 | 22300 | 117 |
| 369 | 20240311 | 130400 | 10676109850 | 22300 | 22300 | 22300 | 22300 | 1823 |
| 370 | 20240311 | 130300 | 10635456950 | 22300 | 22300 | 22350 | 22300 | 632 |
| 371 | 20240311 | 130200 | 10621362050 | 22350 | 22350 | 22350 | 22350 | 4600 |
| 372 | 20240311 | 130100 | 10518552050 | 22350 | 22350 | 22350 | 22350 | 64 |
| 373 | 20240311 | 130000 | 10517121650 | 22350 | 22350 | 22350 | 22300 | 144 |
| 374 | 20240311 | 125900 | 10513904250 | 22350 | 22350 | 22350 | 22300 | 793 |
| 375 | 20240311 | 125800 | 10496189550 | 22300 | 22350 | 22350 | 22300 | 11 |
| 376 | 20240311 | 125700 | 10495944200 | 22350 | 22350 | 22350 | 22350 | 187 |
| 377 | 20240311 | 125600 | 10491764750 | 22350 | 22350 | 22350 | 22300 | 261 |
| 378 | 20240311 | 125500 | 10485942750 | 22350 | 22350 | 22350 | 22300 | 36 |
| 379 | 20240311 | 125400 | 10485138200 | 22350 | 22300 | 22350 | 22300 | 53 |
| 380 | 20240311 | 125300 | 10483956150 | 22350 | 22300 | 22350 | 22250 | 355 |
| 381 | 20240311 | 125200 | 10476037600 | 22300 | 22300 | 22300 | 22250 | 392 |
| 382 | 20240311 | 125100 | 10467300900 | 22300 | 22300 | 22300 | 22300 | 369 |
| 383 | 20240311 | 125000 | 10459072200 | 22250 | 22300 | 22300 | 22250 | 126 |
| 384 | 20240311 | 124900 | 10456263400 | 22350 | 22300 | 22350 | 22250 | 512 |
| 385 | 20240311 | 124800 | 10444846250 | 22300 | 22300 | 22350 | 22300 | 2373 |
| 386 | 20240311 | 124700 | 10391927550 | 22300 | 22200 | 22300 | 22200 | 2458 |
| 387 | 20240311 | 124600 | 10337237500 | 22200 | 22250 | 22250 | 22200 | 255 |
| 388 | 20240311 | 124500 | 10331576000 | 22250 | 22200 | 22250 | 22200 | 247 |
| 389 | 20240311 | 124400 | 10326092350 | 22200 | 22250 | 22250 | 22200 | 468 |
| 390 | 20240311 | 124300 | 10315680400 | 22300 | 22250 | 22300 | 22250 | 426 |
| 391 | 20240311 | 124200 | 10306200600 | 22250 | 22300 | 22300 | 22250 | 502 |
| 392 | 20240311 | 124100 | 10295031050 | 22300 | 22300 | 22300 | 22300 | 25 |
| 393 | 20240311 | 124000 | 10294473550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 394 | 20240311 | 123900 | 10294473550 | 22300 | 22300 | 22300 | 22250 | 244 |
| 395 | 20240311 | 123800 | 10289043750 | 22300 | 22300 | 22300 | 22300 | 80 |
| 396 | 20240311 | 123700 | 10287259750 | 22300 | 22300 | 22300 | 22300 | 100 |
| 397 | 20240311 | 123600 | 10285029750 | 22300 | 22250 | 22300 | 22250 | 96 |
| 398 | 20240311 | 123500 | 10282889000 | 22300 | 22300 | 22300 | 22300 | 966 |
| 399 | 20240311 | 123400 | 10261347200 | 22300 | 22300 | 22300 | 22300 | 664 |
| 400 | 20240311 | 123300 | 10246540000 | 22300 | 22300 | 22300 | 22300 | 82 |
| 401 | 20240311 | 123200 | 10244711400 | 22300 | 22300 | 22300 | 22300 | 2762 |
| 402 | 20240311 | 123100 | 10183118800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 403 | 20240311 | 123000 | 10183118800 | 22250 | 22300 | 22300 | 22250 | 8 |
| 404 | 20240311 | 122900 | 10182940500 | 22300 | 22250 | 22300 | 22250 | 25 |
| 405 | 20240311 | 122800 | 10182383050 | 22250 | 22250 | 22250 | 22250 | 341 |
| 406 | 20240311 | 122700 | 10174795800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 407 | 20240311 | 122600 | 10174795800 | 22250 | 22250 | 22250 | 22250 | 301 |
| 408 | 20240311 | 122500 | 10168098550 | 22250 | 22250 | 22250 | 22250 | 186 |
| 409 | 20240311 | 122400 | 10163960050 | 22250 | 22250 | 22300 | 22250 | 2244 |
| 410 | 20240311 | 122300 | 10113928150 | 22300 | 22300 | 22300 | 22300 | 4 |
| 411 | 20240311 | 122200 | 10113838950 | 22300 | 22300 | 22300 | 22250 | 183 |
| 412 | 20240311 | 122100 | 10109767100 | 22300 | 22250 | 22300 | 22250 | 1100 |
| 413 | 20240311 | 122000 | 10085291550 | 22250 | 22250 | 22250 | 22250 | 22 |
| 414 | 20240311 | 121900 | 10084802050 | 22300 | 22300 | 22300 | 22250 | 34 |
| 415 | 20240311 | 121800 | 10084044350 | 22250 | 22250 | 22300 | 22250 | 763 |
| 416 | 20240311 | 121700 | 10067067500 | 22250 | 22250 | 22300 | 22250 | 27 |
| 417 | 20240311 | 121600 | 10066466100 | 22300 | 22250 | 22300 | 22250 | 2815 |
| 418 | 20240311 | 121500 | 10003831350 | 22200 | 22200 | 22200 | 22200 | 578 |
| 419 | 20240311 | 121400 | 9990999750 | 22200 | 22250 | 22250 | 22200 | 2226 |
| 420 | 20240311 | 121300 | 9941582250 | 22200 | 22200 | 22250 | 22200 | 375 |
| 421 | 20240311 | 121200 | 9933256050 | 22200 | 22200 | 22200 | 22200 | 500 |
| 422 | 20240311 | 121100 | 9922156050 | 22200 | 22200 | 22200 | 22200 | 234 |
| 423 | 20240311 | 121000 | 9916961250 | 22200 | 22200 | 22200 | 22200 | 965 |
| 424 | 20240311 | 120900 | 9895538250 | 22200 | 22200 | 22200 | 22200 | 126 |
| 425 | 20240311 | 120800 | 9892741050 | 22200 | 22200 | 22250 | 22200 | 678 |
| 426 | 20240311 | 120700 | 9877686700 | 22200 | 22200 | 22200 | 22200 | 67 |
| 427 | 20240311 | 120600 | 9876199300 | 22200 | 22200 | 22200 | 22200 | 318 |
| 428 | 20240311 | 120500 | 9869139700 | 22200 | 22200 | 22200 | 22200 | 447 |
| 429 | 20240311 | 120400 | 9859216300 | 22200 | 22200 | 22200 | 22200 | 60 |
| 430 | 20240311 | 120300 | 9857884300 | 22200 | 22200 | 22200 | 22200 | 23 |
| 431 | 20240311 | 120200 | 9857373700 | 22200 | 22200 | 22250 | 22200 | 359 |
| 432 | 20240311 | 120100 | 9849403650 | 22200 | 22200 | 22200 | 22200 | 2300 |
| 433 | 20240311 | 120000 | 9798343650 | 22250 | 22200 | 22250 | 22200 | 57 |
| 434 | 20240311 | 115900 | 9797077450 | 22200 | 22200 | 22250 | 22200 | 108 |
| 435 | 20240311 | 115800 | 9794678700 | 22200 | 22200 | 22250 | 22200 | 328 |
| 436 | 20240311 | 115700 | 9787397050 | 22200 | 22200 | 22200 | 22200 | 296 |
| 437 | 20240311 | 115600 | 9780825850 | 22200 | 22200 | 22250 | 22200 | 22 |
| 438 | 20240311 | 115500 | 9780337400 | 22250 | 22200 | 22250 | 22200 | 1413 |
| 439 | 20240311 | 115400 | 9748968500 | 22200 | 22200 | 22250 | 22200 | 1484 |
| 440 | 20240311 | 115300 | 9716023650 | 22200 | 22200 | 22200 | 22200 | 53 |
| 441 | 20240311 | 115200 | 9714847050 | 22200 | 22200 | 22250 | 22200 | 40 |
| 442 | 20240311 | 115100 | 9713958850 | 22200 | 22200 | 22250 | 22200 | 259 |
| 443 | 20240311 | 115000 | 9708205750 | 22200 | 22200 | 22200 | 22200 | 63 |
| 444 | 20240311 | 114900 | 9706807150 | 22200 | 22200 | 22250 | 22200 | 365 |
| 445 | 20240311 | 114800 | 9698703800 | 22200 | 22250 | 22250 | 22200 | 1446 |
| 446 | 20240311 | 114700 | 9666539950 | 22250 | 22250 | 22250 | 22250 | 581 |
| 447 | 20240311 | 114600 | 9653612700 | 22300 | 22250 | 22300 | 22250 | 283 |
| 448 | 20240311 | 114500 | 9647305750 | 22300 | 22250 | 22300 | 22250 | 305 |
| 449 | 20240311 | 114400 | 9640515800 | 22250 | 22250 | 22300 | 22250 | 263 |
| 450 | 20240311 | 114300 | 9634651600 | 22300 | 22250 | 22300 | 22250 | 359 |
| 451 | 20240311 | 114200 | 9626663100 | 22250 | 22250 | 22300 | 22250 | 237 |
| 452 | 20240311 | 114100 | 9621381850 | 22250 | 22250 | 22300 | 22250 | 576 |
| 453 | 20240311 | 114000 | 9608564850 | 22250 | 22250 | 22350 | 22250 | 928 |
| 454 | 20240311 | 113900 | 9587870850 | 22250 | 22250 | 22300 | 22250 | 190 |
| 455 | 20240311 | 113800 | 9583643100 | 22300 | 22250 | 22300 | 22250 | 198 |
| 456 | 20240311 | 113700 | 9579237350 | 22250 | 22250 | 22300 | 22250 | 296 |
| 457 | 20240311 | 113600 | 9572651100 | 22250 | 22300 | 22300 | 22250 | 92 |
| 458 | 20240311 | 113500 | 9570601600 | 22300 | 22300 | 22300 | 22300 | 665 |
| 459 | 20240311 | 113400 | 9555772100 | 22300 | 22300 | 22350 | 22300 | 95 |
| 460 | 20240311 | 113300 | 9553651850 | 22300 | 22350 | 22350 | 22300 | 23 |
| 461 | 20240311 | 113200 | 9553138750 | 22350 | 22350 | 22350 | 22300 | 161 |
| 462 | 20240311 | 113100 | 9549542850 | 22300 | 22300 | 22350 | 22300 | 234 |
| 463 | 20240311 | 113000 | 9544323400 | 22300 | 22250 | 22350 | 22250 | 52 |
| 464 | 20240311 | 112900 | 9543163350 | 22300 | 22250 | 22350 | 22250 | 318 |
| 465 | 20240311 | 112800 | 9536062400 | 22300 | 22200 | 22350 | 22200 | 8511 |
| 466 | 20240311 | 112700 | 9346497200 | 22250 | 22250 | 22250 | 22250 | 1719 |
| 467 | 20240311 | 112600 | 9308249450 | 22250 | 22250 | 22250 | 22200 | 634 |
| 468 | 20240311 | 112500 | 9294143100 | 22250 | 22200 | 22250 | 22200 | 632 |
| 469 | 20240311 | 112400 | 9280090350 | 22200 | 22200 | 22250 | 22200 | 240 |
| 470 | 20240311 | 112300 | 9274757200 | 22200 | 22200 | 22250 | 22200 | 416 |
| 471 | 20240311 | 112200 | 9265507400 | 22250 | 22150 | 22250 | 22150 | 867 |
| 472 | 20240311 | 112100 | 9246267800 | 22150 | 22200 | 22200 | 22150 | 1448 |
| 473 | 20240311 | 112000 | 9214135250 | 22250 | 22150 | 22250 | 22150 | 3086 |
| 474 | 20240311 | 111900 | 9145629100 | 22150 | 22150 | 22200 | 22100 | 3225 |
| 475 | 20240311 | 111800 | 9074070900 | 22150 | 22200 | 22200 | 22100 | 7416 |
| 476 | 20240311 | 111700 | 8909769050 | 22200 | 22200 | 22200 | 22200 | 535 |
| 477 | 20240311 | 111600 | 8897892050 | 22200 | 22250 | 22250 | 22200 | 1378 |
| 478 | 20240311 | 111500 | 8867237450 | 22250 | 22250 | 22300 | 22250 | 1190 |
| 479 | 20240311 | 111400 | 8840753150 | 22250 | 22300 | 22300 | 22250 | 1096 |
| 480 | 20240311 | 111300 | 8816336150 | 22250 | 22250 | 22300 | 22250 | 177 |
| 481 | 20240311 | 111200 | 8812396400 | 22250 | 22250 | 22300 | 22250 | 186 |
| 482 | 20240311 | 111100 | 8808253950 | 22250 | 22250 | 22250 | 22200 | 824 |
| 483 | 20240311 | 111000 | 8789920250 | 22250 | 22250 | 22250 | 22250 | 352 |
| 484 | 20240311 | 110900 | 8782088250 | 22250 | 22250 | 22300 | 22200 | 152 |
| 485 | 20240311 | 110800 | 8778706200 | 22250 | 22250 | 22250 | 22200 | 699 |
| 486 | 20240311 | 110700 | 8763158050 | 22200 | 22200 | 22250 | 22200 | 61 |
| 487 | 20240311 | 110600 | 8761802950 | 22200 | 22200 | 22250 | 22200 | 207 |
| 488 | 20240311 | 110500 | 8757201450 | 22200 | 22200 | 22200 | 22200 | 38 |
| 489 | 20240311 | 110400 | 8756357850 | 22200 | 22200 | 22250 | 22200 | 388 |
| 490 | 20240311 | 110300 | 8747744000 | 22200 | 22200 | 22250 | 22200 | 371 |
| 491 | 20240311 | 110200 | 8739506800 | 22200 | 22250 | 22250 | 22200 | 493 |
| 492 | 20240311 | 110100 | 8728542750 | 22200 | 22300 | 22300 | 22200 | 1400 |
| 493 | 20240311 | 110000 | 8697402800 | 22250 | 22250 | 22300 | 22250 | 1438 |
| 494 | 20240311 | 105900 | 8665400050 | 22250 | 22300 | 22350 | 22250 | 152 |
| 495 | 20240311 | 105800 | 8662011000 | 22250 | 22300 | 22350 | 22250 | 254 |
| 496 | 20240311 | 105700 | 8656345600 | 22300 | 22250 | 22350 | 22250 | 823 |
| 497 | 20240311 | 105600 | 8637993450 | 22300 | 22250 | 22300 | 22200 | 796 |
| 498 | 20240311 | 105500 | 8620275150 | 22200 | 22200 | 22250 | 22200 | 653 |
| 499 | 20240311 | 105400 | 8605751450 | 22200 | 22200 | 22200 | 22200 | 395 |
| 500 | 20240311 | 105300 | 8596982450 | 22200 | 22300 | 22300 | 22200 | 56 |
| 501 | 20240311 | 105200 | 8595737150 | 22250 | 22250 | 22300 | 22200 | 243 |
| 502 | 20240311 | 105100 | 8590338450 | 22250 | 22300 | 22300 | 22250 | 3627 |
| 503 | 20240311 | 105000 | 8509637150 | 22250 | 22250 | 22300 | 22250 | 176 |
| 504 | 20240311 | 104900 | 8505713700 | 22250 | 22250 | 22350 | 22200 | 1007 |
| 505 | 20240311 | 104800 | 8483300100 | 22250 | 22300 | 22300 | 22200 | 1182 |
| 506 | 20240311 | 104700 | 8456967950 | 22350 | 22300 | 22350 | 22300 | 373 |
| 507 | 20240311 | 104600 | 8448640950 | 22350 | 22300 | 22400 | 22200 | 13019 |
| 508 | 20240311 | 104500 | 8159304150 | 22250 | 22300 | 22300 | 22250 | 55 |
| 509 | 20240311 | 104400 | 8158079200 | 22300 | 22300 | 22350 | 22300 | 255 |
| 510 | 20240311 | 104300 | 8152391150 | 22300 | 22300 | 22350 | 22300 | 169 |
| 511 | 20240311 | 104200 | 8148622100 | 22300 | 22300 | 22350 | 22300 | 255 |
| 512 | 20240311 | 104100 | 8142928150 | 22300 | 22400 | 22400 | 22300 | 1720 |
| 513 | 20240311 | 104000 | 8104491150 | 22350 | 22400 | 22400 | 22350 | 396 |
| 514 | 20240311 | 103900 | 8095620800 | 22400 | 22400 | 22450 | 22400 | 2136 |
| 515 | 20240311 | 103800 | 8047773850 | 22400 | 22400 | 22450 | 22400 | 99 |
| 516 | 20240311 | 103700 | 8045554850 | 22400 | 22400 | 22450 | 22400 | 219 |
| 517 | 20240311 | 103600 | 8040648700 | 22400 | 22350 | 22400 | 22300 | 1545 |
| 518 | 20240311 | 103500 | 8006053900 | 22350 | 22400 | 22400 | 22350 | 1401 |
| 519 | 20240311 | 103400 | 7974671800 | 22400 | 22400 | 22450 | 22400 | 1921 |
| 520 | 20240311 | 103300 | 7931636050 | 22450 | 22400 | 22450 | 22400 | 1424 |
| 521 | 20240311 | 103200 | 7899727800 | 22400 | 22400 | 22450 | 22400 | 329 |
| 522 | 20240311 | 103100 | 7892350650 | 22450 | 22450 | 22450 | 22400 | 322 |
| 523 | 20240311 | 103000 | 7885134150 | 22450 | 22400 | 22450 | 22400 | 1330 |
| 524 | 20240311 | 102900 | 7855279400 | 22400 | 22450 | 22450 | 22400 | 188 |
| 525 | 20240311 | 102800 | 7851065600 | 22400 | 22400 | 22500 | 22400 | 751 |
| 526 | 20240311 | 102700 | 7834214900 | 22400 | 22450 | 22450 | 22400 | 606 |
| 527 | 20240311 | 102600 | 7820610750 | 22400 | 22400 | 22450 | 22350 | 3957 |
| 528 | 20240311 | 102500 | 7731848200 | 22400 | 22300 | 22400 | 22300 | 1241 |
| 529 | 20240311 | 102400 | 7704104550 | 22300 | 22300 | 22350 | 22300 | 206 |
| 530 | 20240311 | 102300 | 7699510550 | 22300 | 22300 | 22350 | 22300 | 366 |
| 531 | 20240311 | 102200 | 7691346250 | 22350 | 22250 | 22350 | 22250 | 2283 |
| 532 | 20240311 | 102100 | 7640432900 | 22250 | 22250 | 22250 | 22200 | 1121 |
| 533 | 20240311 | 102000 | 7615499500 | 22200 | 22200 | 22250 | 22200 | 61 |
| 534 | 20240311 | 101900 | 7614145200 | 22200 | 22200 | 22250 | 22200 | 516 |
| 535 | 20240311 | 101800 | 7602689900 | 22200 | 22200 | 22250 | 22200 | 137 |
| 536 | 20240311 | 101700 | 7599644150 | 22200 | 22250 | 22300 | 22200 | 388 |
| 537 | 20240311 | 101600 | 7591014550 | 22300 | 22200 | 22300 | 22150 | 6671 |
| 538 | 20240311 | 101500 | 7442800350 | 22200 | 22250 | 22250 | 22200 | 198 |
| 539 | 20240311 | 101400 | 7438402200 | 22250 | 22200 | 22250 | 22200 | 848 |
| 540 | 20240311 | 101300 | 7419576300 | 22200 | 22200 | 22200 | 22200 | 55 |
| 541 | 20240311 | 101200 | 7418355300 | 22200 | 22200 | 22250 | 22200 | 1082 |
| 542 | 20240311 | 101100 | 7394334400 | 22250 | 22250 | 22250 | 22200 | 290 |
| 543 | 20240311 | 101000 | 7387890900 | 22200 | 22200 | 22200 | 22200 | 211 |
| 544 | 20240311 | 100900 | 7383206700 | 22200 | 22200 | 22250 | 22200 | 577 |
| 545 | 20240311 | 100800 | 7370394450 | 22200 | 22250 | 22250 | 22200 | 117 |
| 546 | 20240311 | 100700 | 7367792100 | 22250 | 22250 | 22300 | 22250 | 937 |
| 547 | 20240311 | 100600 | 7346937500 | 22250 | 22250 | 22300 | 22250 | 476 |
| 548 | 20240311 | 100500 | 7336337000 | 22250 | 22300 | 22300 | 22250 | 147 |
| 549 | 20240311 | 100400 | 7333060050 | 22300 | 22300 | 22300 | 22250 | 653 |
| 550 | 20240311 | 100300 | 7318515850 | 22300 | 22250 | 22350 | 22250 | 1443 |
| 551 | 20240311 | 100200 | 7286341550 | 22250 | 22250 | 22300 | 22200 | 1481 |
| 552 | 20240311 | 100100 | 7253392850 | 22200 | 22250 | 22250 | 22200 | 214 |
| 553 | 20240311 | 100000 | 7248640900 | 22250 | 22200 | 22300 | 22200 | 869 |
| 554 | 20240311 | 095900 | 7229326100 | 22200 | 22250 | 22300 | 22200 | 1824 |
| 555 | 20240311 | 095800 | 7188710600 | 22300 | 22250 | 22300 | 22200 | 340 |
| 556 | 20240311 | 095700 | 7181154750 | 22200 | 22200 | 22250 | 22100 | 2601 |
| 557 | 20240311 | 095600 | 7123446700 | 22200 | 22200 | 22250 | 22150 | 1198 |
| 558 | 20240311 | 095500 | 7096838350 | 22250 | 22150 | 22250 | 22100 | 2812 |
| 559 | 20240311 | 095400 | 7034541150 | 22150 | 22100 | 22150 | 22100 | 695 |
| 560 | 20240311 | 095300 | 7019177150 | 22100 | 22150 | 22150 | 22100 | 2252 |
| 561 | 20240311 | 095200 | 6969326600 | 22150 | 22200 | 22200 | 22100 | 5368 |
| 562 | 20240311 | 095100 | 6850432800 | 22200 | 22150 | 22200 | 22100 | 1600 |
| 563 | 20240311 | 095000 | 6814995500 | 22150 | 22150 | 22250 | 22150 | 2841 |
| 564 | 20240311 | 094900 | 6751888800 | 22150 | 22200 | 22200 | 22100 | 2073 |
| 565 | 20240311 | 094800 | 6705926200 | 22150 | 22250 | 22350 | 22150 | 1980 |
| 566 | 20240311 | 094700 | 6661953200 | 22300 | 22300 | 22350 | 22250 | 1131 |
| 567 | 20240311 | 094600 | 6636692800 | 22350 | 22300 | 22350 | 22200 | 5271 |
| 568 | 20240311 | 094500 | 6519218350 | 22300 | 22250 | 22300 | 22200 | 1922 |
| 569 | 20240311 | 094400 | 6476451550 | 22250 | 22250 | 22300 | 22200 | 2096 |
| 570 | 20240311 | 094300 | 6429820250 | 22250 | 22250 | 22300 | 22200 | 800 |
| 571 | 20240311 | 094200 | 6412028600 | 22250 | 22100 | 22250 | 22100 | 9472 |
| 572 | 20240311 | 094100 | 6201805650 | 22100 | 22050 | 22100 | 22050 | 634 |
| 573 | 20240311 | 094000 | 6187794300 | 22100 | 22050 | 22150 | 22050 | 2302 |
| 574 | 20240311 | 093900 | 6136935050 | 22100 | 22050 | 22150 | 22050 | 1460 |
| 575 | 20240311 | 093800 | 6104659700 | 21950 | 22000 | 22050 | 21950 | 4788 |
| 576 | 20240311 | 093700 | 5999284800 | 22000 | 22200 | 22200 | 22000 | 3411 |
| 577 | 20240311 | 093600 | 5924077500 | 22200 | 22000 | 22200 | 22000 | 7500 |
| 578 | 20240311 | 093500 | 5758582950 | 22000 | 22100 | 22100 | 22000 | 17947 |
| 579 | 20240311 | 093400 | 5363209150 | 22100 | 22200 | 22250 | 22000 | 27374 |
| 580 | 20240311 | 093300 | 4758402200 | 22250 | 22300 | 22350 | 22200 | 1094 |
| 581 | 20240311 | 093200 | 4734047350 | 22300 | 22300 | 22300 | 22200 | 3099 |
| 582 | 20240311 | 093100 | 4665043550 | 22300 | 22200 | 22300 | 22200 | 183 |
| 583 | 20240311 | 093000 | 4660970050 | 22200 | 22200 | 22300 | 22200 | 3359 |
| 584 | 20240311 | 092900 | 4586283450 | 22200 | 22250 | 22300 | 22200 | 2176 |
| 585 | 20240311 | 092800 | 4537922100 | 22250 | 22350 | 22400 | 22250 | 6679 |
| 586 | 20240311 | 092700 | 4388763250 | 22400 | 22350 | 22450 | 22300 | 735 |
| 587 | 20240311 | 092600 | 4372308650 | 22400 | 22400 | 22400 | 22300 | 595 |
| 588 | 20240311 | 092500 | 4359026450 | 22350 | 22350 | 22450 | 22300 | 12263 |
| 589 | 20240311 | 092400 | 4084394350 | 22300 | 22250 | 22350 | 22200 | 8589 |
| 590 | 20240311 | 092300 | 3892913000 | 22250 | 22300 | 22350 | 22250 | 4112 |
| 591 | 20240311 | 092200 | 3801373750 | 22250 | 22400 | 22400 | 22250 | 2862 |
| 592 | 20240311 | 092100 | 3737514250 | 22400 | 22400 | 22450 | 22350 | 626 |
| 593 | 20240311 | 092000 | 3723495500 | 22450 | 22450 | 22500 | 22400 | 2504 |
| 594 | 20240311 | 091900 | 3667327650 | 22400 | 22400 | 22500 | 22300 | 9279 |
| 595 | 20240311 | 091800 | 3459813650 | 22400 | 22450 | 22500 | 22350 | 6360 |
| 596 | 20240311 | 091700 | 3317258500 | 22500 | 22500 | 22550 | 22450 | 395 |
| 597 | 20240311 | 091600 | 3308381550 | 22500 | 22550 | 22550 | 22450 | 447 |
| 598 | 20240311 | 091500 | 3298328300 | 22550 | 22500 | 22600 | 22500 | 5832 |
| 599 | 20240311 | 091400 | 3166882250 | 22550 | 22500 | 22550 | 22400 | 2320 |
| 600 | 20240311 | 091300 | 3114682650 | 22450 | 22450 | 22500 | 22450 | 2066 |
| 601 | 20240311 | 091200 | 3068300700 | 22500 | 22550 | 22600 | 22450 | 7890 |
| 602 | 20240311 | 091100 | 2890348850 | 22550 | 22500 | 22600 | 22500 | 4157 |
| 603 | 20240311 | 091000 | 2796671700 | 22450 | 22500 | 22550 | 22450 | 2359 |
| 604 | 20240311 | 090900 | 2743560300 | 22500 | 22450 | 22550 | 22450 | 4575 |
| 605 | 20240311 | 090800 | 2640602950 | 22450 | 22250 | 22500 | 22200 | 10434 |
| 606 | 20240311 | 090700 | 2407347100 | 22250 | 22200 | 22300 | 22150 | 4638 |
| 607 | 20240311 | 090600 | 2304244650 | 22150 | 22150 | 22250 | 22100 | 4491 |
| 608 | 20240311 | 090500 | 2204632950 | 22150 | 22050 | 22200 | 22000 | 5736 |
| 609 | 20240311 | 090400 | 2077854550 | 22000 | 22050 | 22150 | 22000 | 18590 |
| 610 | 20240311 | 090300 | 1668559400 | 22050 | 22050 | 22150 | 22000 | 4993 |
| 611 | 20240311 | 090200 | 1558413650 | 22050 | 21950 | 22150 | 21900 | 11990 |
| 612 | 20240311 | 090100 | 1294869850 | 21950 | 21800 | 22050 | 21600 | 22048 |
| 613 | 20240311 | 090000 | 813740800 | 21850 | 22300 | 22400 | 21800 | 34277 |