30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 183200 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 7668 |
| 3 | 20240311 | 183100 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 4 | 20240311 | 183000 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 5 | 20240311 | 182900 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 6 | 20240311 | 182800 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 7 | 20240311 | 182700 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 8 | 20240311 | 182600 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 9 | 20240311 | 182500 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 10 | 20240311 | 182400 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 11 | 20240311 | 182300 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 12 | 20240311 | 182200 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 13 | 20240311 | 182100 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 14 | 20240311 | 182000 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 15 | 20240311 | 181900 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 16 | 20240311 | 181800 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 17 | 20240311 | 181700 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 18 | 20240311 | 181600 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 19 | 20240311 | 181500 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 20 | 20240311 | 181400 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 21 | 20240311 | 181300 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 22 | 20240311 | 181200 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 23 | 20240311 | 181100 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 24 | 20240311 | 181000 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 25 | 20240311 | 180900 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 26 | 20240311 | 180800 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 27 | 20240311 | 180700 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 28 | 20240311 | 180600 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 29 | 20240311 | 180500 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 30 | 20240311 | 180400 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 31 | 20240311 | 180300 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 32 | 20240311 | 180200 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 7668 |
| 33 | 20240311 | 180100 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 34 | 20240311 | 180000 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 35 | 20240311 | 175900 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 36 | 20240311 | 175800 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 37 | 20240311 | 175700 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 38 | 20240311 | 175600 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 39 | 20240311 | 175500 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 40 | 20240311 | 175400 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 41 | 20240311 | 175300 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 42 | 20240311 | 175200 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 43 | 20240311 | 175100 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 44 | 20240311 | 175000 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 45 | 20240311 | 174900 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 46 | 20240311 | 174800 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 47 | 20240311 | 174700 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 48 | 20240311 | 174600 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 49 | 20240311 | 174500 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 50 | 20240311 | 174400 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 51 | 20240311 | 174300 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 52 | 20240311 | 174200 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 53 | 20240311 | 174100 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 54 | 20240311 | 174000 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 55 | 20240311 | 173900 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 56 | 20240311 | 173800 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 57 | 20240311 | 173700 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 58 | 20240311 | 173600 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 59 | 20240311 | 173500 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 60 | 20240311 | 173400 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 61 | 20240311 | 173300 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 62 | 20240311 | 173200 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 7668 |
| 63 | 20240311 | 173100 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 64 | 20240311 | 173000 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 65 | 20240311 | 172900 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 66 | 20240311 | 172800 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 67 | 20240311 | 172700 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 68 | 20240311 | 172600 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 69 | 20240311 | 172500 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 70 | 20240311 | 172400 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 71 | 20240311 | 172300 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 72 | 20240311 | 172200 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 73 | 20240311 | 172100 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 74 | 20240311 | 172000 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 75 | 20240311 | 171900 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 76 | 20240311 | 171800 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 77 | 20240311 | 171700 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 78 | 20240311 | 171600 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 79 | 20240311 | 171500 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 80 | 20240311 | 171400 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 81 | 20240311 | 171300 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 82 | 20240311 | 171200 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 83 | 20240311 | 171100 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 84 | 20240311 | 171000 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 85 | 20240311 | 170900 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 86 | 20240311 | 170800 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 87 | 20240311 | 170700 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 88 | 20240311 | 170600 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 89 | 20240311 | 170500 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 90 | 20240311 | 170400 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 91 | 20240311 | 170300 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 92 | 20240311 | 170200 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 7668 |
| 93 | 20240311 | 170100 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 94 | 20240311 | 170000 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 95 | 20240311 | 165900 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 96 | 20240311 | 165800 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 97 | 20240311 | 165700 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 98 | 20240311 | 165600 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 99 | 20240311 | 165500 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 100 | 20240311 | 165400 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 101 | 20240311 | 165300 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 102 | 20240311 | 165200 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 103 | 20240311 | 165100 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 104 | 20240311 | 165000 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 105 | 20240311 | 164900 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 106 | 20240311 | 164800 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 107 | 20240311 | 164700 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 108 | 20240311 | 164600 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 109 | 20240311 | 164500 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 110 | 20240311 | 164400 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 111 | 20240311 | 164300 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 112 | 20240311 | 164200 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 113 | 20240311 | 164100 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 114 | 20240311 | 164000 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 115 | 20240311 | 163900 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 116 | 20240311 | 163800 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 117 | 20240311 | 163700 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 118 | 20240311 | 163600 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 119 | 20240311 | 163500 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 120 | 20240311 | 163400 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 121 | 20240311 | 163300 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 122 | 20240311 | 163200 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 7668 |
| 123 | 20240311 | 163100 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 124 | 20240311 | 163000 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 125 | 20240311 | 162900 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 126 | 20240311 | 162800 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 127 | 20240311 | 162700 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 128 | 20240311 | 162600 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 129 | 20240311 | 162500 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 130 | 20240311 | 162400 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 131 | 20240311 | 162300 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 132 | 20240311 | 162200 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 133 | 20240311 | 162100 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 134 | 20240311 | 162000 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 135 | 20240311 | 161900 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 136 | 20240311 | 161800 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 137 | 20240311 | 161700 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 138 | 20240311 | 161600 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 139 | 20240311 | 161500 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 140 | 20240311 | 161400 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 141 | 20240311 | 161300 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 142 | 20240311 | 161200 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 143 | 20240311 | 161100 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 144 | 20240311 | 161000 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 145 | 20240311 | 160900 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 146 | 20240311 | 160800 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 147 | 20240311 | 160700 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 148 | 20240311 | 160600 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 149 | 20240311 | 160500 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 150 | 20240311 | 160400 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 151 | 20240311 | 160300 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 152 | 20240311 | 160200 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 7668 |
| 153 | 20240311 | 160100 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 154 | 20240311 | 160000 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 155 | 20240311 | 155900 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 156 | 20240311 | 155800 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 157 | 20240311 | 155700 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 158 | 20240311 | 155600 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 159 | 20240311 | 155500 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 160 | 20240311 | 155400 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 161 | 20240311 | 155300 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 162 | 20240311 | 155200 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 163 | 20240311 | 155100 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 164 | 20240311 | 155000 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 165 | 20240311 | 154900 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 166 | 20240311 | 154800 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 167 | 20240311 | 154700 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 168 | 20240311 | 154600 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 169 | 20240311 | 154500 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 170 | 20240311 | 154400 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 171 | 20240311 | 154300 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 172 | 20240311 | 154200 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 173 | 20240311 | 154100 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 174 | 20240311 | 154000 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 175 | 20240311 | 153900 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 176 | 20240311 | 153800 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 177 | 20240311 | 153700 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 178 | 20240311 | 153600 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 179 | 20240311 | 153500 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 180 | 20240311 | 153400 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 181 | 20240311 | 153300 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 182 | 20240311 | 153200 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 7668 |
| 183 | 20240311 | 153100 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 184 | 20240311 | 153000 | 7070353100 | 29300 | 29300 | 29300 | 29300 | 7668 |
| 185 | 20240311 | 152900 | 6845680700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 186 | 20240311 | 152800 | 6845680700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 187 | 20240311 | 152700 | 6845680700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 188 | 20240311 | 152600 | 6845680700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 189 | 20240311 | 152500 | 6845680700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 190 | 20240311 | 152400 | 6845680700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 191 | 20240311 | 152300 | 6845680700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 192 | 20240311 | 152200 | 6845680700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 193 | 20240311 | 152100 | 6845680700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 194 | 20240311 | 152000 | 6845680700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 195 | 20240311 | 151900 | 6845680700 | 29400 | 29400 | 29500 | 29400 | 1765 |
| 196 | 20240311 | 151800 | 6793655400 | 29500 | 29450 | 29500 | 29400 | 4057 |
| 197 | 20240311 | 151700 | 6674137250 | 29450 | 29450 | 29450 | 29450 | 1004 |
| 198 | 20240311 | 151600 | 6644569450 | 29450 | 29450 | 29450 | 29450 | 839 |
| 199 | 20240311 | 151500 | 6619860900 | 29450 | 29450 | 29450 | 29450 | 230 |
| 200 | 20240311 | 151400 | 6613087400 | 29450 | 29450 | 29450 | 29450 | 54 |
| 201 | 20240311 | 151300 | 6611497100 | 29400 | 29400 | 29400 | 29400 | 316 |
| 202 | 20240311 | 151200 | 6602206700 | 29400 | 29400 | 29400 | 29400 | 861 |
| 203 | 20240311 | 151100 | 6576893300 | 29450 | 29400 | 29450 | 29400 | 173 |
| 204 | 20240311 | 151000 | 6571805150 | 29400 | 29350 | 29400 | 29350 | 602 |
| 205 | 20240311 | 150900 | 6554108750 | 29350 | 29400 | 29450 | 29350 | 6644 |
| 206 | 20240311 | 150800 | 6358899400 | 29450 | 29400 | 29450 | 29400 | 19 |
| 207 | 20240311 | 150700 | 6358340700 | 29450 | 29450 | 29450 | 29450 | 128 |
| 208 | 20240311 | 150600 | 6354571100 | 29450 | 29450 | 29450 | 29450 | 140 |
| 209 | 20240311 | 150500 | 6350448100 | 29450 | 29450 | 29450 | 29450 | 243 |
| 210 | 20240311 | 150400 | 6343291750 | 29450 | 29450 | 29450 | 29450 | 40 |
| 211 | 20240311 | 150300 | 6342113750 | 29450 | 29450 | 29450 | 29450 | 199 |
| 212 | 20240311 | 150200 | 6336253200 | 29450 | 29450 | 29500 | 29450 | 754 |
| 213 | 20240311 | 150100 | 6314046400 | 29450 | 29400 | 29450 | 29400 | 358 |
| 214 | 20240311 | 150000 | 6303503450 | 29400 | 29350 | 29450 | 29350 | 10322 |
| 215 | 20240311 | 145900 | 5999583750 | 29350 | 29400 | 29400 | 29350 | 312 |
| 216 | 20240311 | 145800 | 5990416100 | 29400 | 29350 | 29400 | 29350 | 627 |
| 217 | 20240311 | 145700 | 5971986800 | 29400 | 29350 | 29400 | 29350 | 369 |
| 218 | 20240311 | 145600 | 5961139900 | 29400 | 29400 | 29400 | 29350 | 334 |
| 219 | 20240311 | 145500 | 5951328100 | 29400 | 29350 | 29400 | 29350 | 229 |
| 220 | 20240311 | 145400 | 5944596050 | 29350 | 29350 | 29350 | 29300 | 1478 |
| 221 | 20240311 | 145300 | 5901220950 | 29300 | 29300 | 29350 | 29300 | 161 |
| 222 | 20240311 | 145200 | 5896498300 | 29300 | 29350 | 29400 | 29300 | 1563 |
| 223 | 20240311 | 145100 | 5850625300 | 29300 | 29300 | 29400 | 29300 | 1446 |
| 224 | 20240311 | 145000 | 5808190100 | 29400 | 29350 | 29400 | 29300 | 1045 |
| 225 | 20240311 | 144900 | 5777518600 | 29400 | 29400 | 29400 | 29300 | 2883 |
| 226 | 20240311 | 144800 | 5692905450 | 29300 | 29350 | 29400 | 29300 | 1766 |
| 227 | 20240311 | 144700 | 5641072250 | 29300 | 29300 | 29300 | 29300 | 160 |
| 228 | 20240311 | 144600 | 5636384250 | 29300 | 29300 | 29300 | 29300 | 143 |
| 229 | 20240311 | 144500 | 5632194350 | 29300 | 29300 | 29300 | 29300 | 31 |
| 230 | 20240311 | 144400 | 5631286050 | 29300 | 29350 | 29350 | 29300 | 116 |
| 231 | 20240311 | 144300 | 5627883450 | 29300 | 29350 | 29350 | 29300 | 393 |
| 232 | 20240311 | 144200 | 5616357450 | 29300 | 29300 | 29350 | 29300 | 440 |
| 233 | 20240311 | 144100 | 5603465050 | 29300 | 29300 | 29300 | 29300 | 1573 |
| 234 | 20240311 | 144000 | 5557376150 | 29300 | 29350 | 29350 | 29300 | 187 |
| 235 | 20240311 | 143900 | 5551889450 | 29350 | 29300 | 29350 | 29300 | 88 |
| 236 | 20240311 | 143800 | 5549310500 | 29300 | 29300 | 29350 | 29300 | 864 |
| 237 | 20240311 | 143700 | 5523994800 | 29300 | 29250 | 29300 | 29250 | 305 |
| 238 | 20240311 | 143600 | 5515064100 | 29250 | 29250 | 29300 | 29250 | 877 |
| 239 | 20240311 | 143500 | 5489394350 | 29300 | 29300 | 29300 | 29300 | 855 |
| 240 | 20240311 | 143400 | 5464342850 | 29300 | 29300 | 29350 | 29300 | 1054 |
| 241 | 20240311 | 143300 | 5433460600 | 29300 | 29300 | 29300 | 29300 | 23 |
| 242 | 20240311 | 143200 | 5432786700 | 29300 | 29300 | 29300 | 29300 | 485 |
| 243 | 20240311 | 143100 | 5418576200 | 29300 | 29300 | 29350 | 29300 | 33 |
| 244 | 20240311 | 143000 | 5417608650 | 29250 | 29300 | 29300 | 29250 | 477 |
| 245 | 20240311 | 142900 | 5403633350 | 29300 | 29300 | 29300 | 29300 | 29 |
| 246 | 20240311 | 142800 | 5402783650 | 29250 | 29300 | 29350 | 29250 | 1342 |
| 247 | 20240311 | 142700 | 5363466850 | 29300 | 29300 | 29300 | 29300 | 395 |
| 248 | 20240311 | 142600 | 5351893350 | 29300 | 29350 | 29350 | 29300 | 220 |
| 249 | 20240311 | 142500 | 5345438300 | 29350 | 29300 | 29350 | 29250 | 5008 |
| 250 | 20240311 | 142400 | 5198701300 | 29350 | 29300 | 29350 | 29300 | 471 |
| 251 | 20240311 | 142300 | 5184895500 | 29300 | 29300 | 29300 | 29300 | 57 |
| 252 | 20240311 | 142200 | 5183225400 | 29300 | 29300 | 29300 | 29300 | 7 |
| 253 | 20240311 | 142100 | 5183020300 | 29300 | 29350 | 29400 | 29300 | 343 |
| 254 | 20240311 | 142000 | 5172959300 | 29300 | 29300 | 29300 | 29300 | 43 |
| 255 | 20240311 | 141900 | 5171699400 | 29350 | 29300 | 29350 | 29300 | 75 |
| 256 | 20240311 | 141800 | 5169498700 | 29300 | 29300 | 29300 | 29300 | 618 |
| 257 | 20240311 | 141700 | 5151391300 | 29300 | 29300 | 29400 | 29300 | 77 |
| 258 | 20240311 | 141600 | 5149131250 | 29300 | 29300 | 29400 | 29300 | 208 |
| 259 | 20240311 | 141500 | 5143027450 | 29300 | 29300 | 29350 | 29300 | 187 |
| 260 | 20240311 | 141400 | 5137547850 | 29350 | 29300 | 29350 | 29300 | 161 |
| 261 | 20240311 | 141300 | 5132827350 | 29350 | 29300 | 29350 | 29300 | 313 |
| 262 | 20240311 | 141200 | 5123652600 | 29350 | 29350 | 29400 | 29350 | 1170 |
| 263 | 20240311 | 141100 | 5089309500 | 29350 | 29350 | 29400 | 29350 | 517 |
| 264 | 20240311 | 141000 | 5074132150 | 29350 | 29350 | 29350 | 29350 | 16 |
| 265 | 20240311 | 140900 | 5073662550 | 29350 | 29400 | 29400 | 29350 | 312 |
| 266 | 20240311 | 140800 | 5064492450 | 29350 | 29300 | 29350 | 29300 | 226 |
| 267 | 20240311 | 140700 | 5057860200 | 29300 | 29350 | 29350 | 29300 | 337 |
| 268 | 20240311 | 140600 | 5047985250 | 29300 | 29300 | 29350 | 29300 | 64 |
| 269 | 20240311 | 140500 | 5046109850 | 29350 | 29300 | 29350 | 29300 | 5 |
| 270 | 20240311 | 140400 | 5045963150 | 29350 | 29350 | 29350 | 29300 | 636 |
| 271 | 20240311 | 140300 | 5027314050 | 29350 | 29350 | 29350 | 29350 | 195 |
| 272 | 20240311 | 140200 | 5021590800 | 29350 | 29350 | 29350 | 29350 | 556 |
| 273 | 20240311 | 140100 | 5005272200 | 29350 | 29350 | 29400 | 29350 | 148 |
| 274 | 20240311 | 140000 | 5000923250 | 29350 | 29350 | 29350 | 29350 | 68 |
| 275 | 20240311 | 135900 | 4998927450 | 29350 | 29350 | 29350 | 29350 | 90 |
| 276 | 20240311 | 135800 | 4996285950 | 29350 | 29400 | 29400 | 29350 | 266 |
| 277 | 20240311 | 135700 | 4988468650 | 29350 | 29350 | 29350 | 29350 | 248 |
| 278 | 20240311 | 135600 | 4981189850 | 29400 | 29300 | 29400 | 29300 | 752 |
| 279 | 20240311 | 135500 | 4959091200 | 29300 | 29350 | 29400 | 29300 | 1503 |
| 280 | 20240311 | 135400 | 4915026550 | 29350 | 29350 | 29350 | 29350 | 94 |
| 281 | 20240311 | 135300 | 4912267650 | 29350 | 29350 | 29350 | 29350 | 181 |
| 282 | 20240311 | 135200 | 4906955300 | 29350 | 29350 | 29350 | 29350 | 52 |
| 283 | 20240311 | 135100 | 4905429100 | 29400 | 29350 | 29400 | 29350 | 405 |
| 284 | 20240311 | 135000 | 4893540300 | 29350 | 29400 | 29400 | 29350 | 173 |
| 285 | 20240311 | 134900 | 4888462700 | 29400 | 29350 | 29400 | 29300 | 270 |
| 286 | 20240311 | 134800 | 4880539600 | 29350 | 29350 | 29350 | 29300 | 263 |
| 287 | 20240311 | 134700 | 4872820600 | 29300 | 29350 | 29400 | 29300 | 2754 |
| 288 | 20240311 | 134600 | 4791988050 | 29350 | 29350 | 29350 | 29350 | 30 |
| 289 | 20240311 | 134500 | 4791107550 | 29400 | 29450 | 29450 | 29400 | 384 |
| 290 | 20240311 | 134400 | 4779811900 | 29400 | 29400 | 29400 | 29400 | 97 |
| 291 | 20240311 | 134300 | 4776960100 | 29400 | 29400 | 29400 | 29400 | 109 |
| 292 | 20240311 | 134200 | 4773755500 | 29400 | 29350 | 29400 | 29350 | 122 |
| 293 | 20240311 | 134100 | 4770170300 | 29350 | 29350 | 29400 | 29350 | 78 |
| 294 | 20240311 | 134000 | 4767878300 | 29350 | 29400 | 29400 | 29350 | 80 |
| 295 | 20240311 | 133900 | 4765529550 | 29400 | 29400 | 29400 | 29400 | 40 |
| 296 | 20240311 | 133800 | 4764353550 | 29400 | 29400 | 29400 | 29400 | 214 |
| 297 | 20240311 | 133700 | 4758061950 | 29400 | 29350 | 29400 | 29350 | 52 |
| 298 | 20240311 | 133600 | 4756535500 | 29350 | 29400 | 29400 | 29350 | 2557 |
| 299 | 20240311 | 133500 | 4681362450 | 29400 | 29400 | 29400 | 29400 | 82 |
| 300 | 20240311 | 133400 | 4678951650 | 29400 | 29400 | 29400 | 29400 | 36 |
| 301 | 20240311 | 133300 | 4677893250 | 29400 | 29400 | 29450 | 29400 | 211 |
| 302 | 20240311 | 133200 | 4671685100 | 29400 | 29400 | 29450 | 29400 | 131 |
| 303 | 20240311 | 133100 | 4667831200 | 29400 | 29400 | 29450 | 29400 | 83 |
| 304 | 20240311 | 133000 | 4665389500 | 29400 | 29400 | 29450 | 29400 | 343 |
| 305 | 20240311 | 132900 | 4655295550 | 29400 | 29450 | 29450 | 29400 | 916 |
| 306 | 20240311 | 132800 | 4628326600 | 29450 | 29450 | 29450 | 29450 | 31 |
| 307 | 20240311 | 132700 | 4627413650 | 29450 | 29500 | 29500 | 29450 | 156 |
| 308 | 20240311 | 132600 | 4622818350 | 29450 | 29450 | 29450 | 29450 | 169 |
| 309 | 20240311 | 132500 | 4617841300 | 29450 | 29450 | 29450 | 29450 | 37 |
| 310 | 20240311 | 132400 | 4616751650 | 29450 | 29450 | 29450 | 29450 | 16 |
| 311 | 20240311 | 132300 | 4616280450 | 29450 | 29450 | 29450 | 29450 | 1829 |
| 312 | 20240311 | 132200 | 4562416400 | 29450 | 29450 | 29500 | 29450 | 251 |
| 313 | 20240311 | 132100 | 4555021850 | 29450 | 29500 | 29500 | 29450 | 38 |
| 314 | 20240311 | 132000 | 4553902500 | 29450 | 29500 | 29500 | 29450 | 226 |
| 315 | 20240311 | 131900 | 4547246750 | 29500 | 29550 | 29550 | 29450 | 447 |
| 316 | 20240311 | 131800 | 4534057750 | 29500 | 29500 | 29500 | 29500 | 175 |
| 317 | 20240311 | 131700 | 4528895250 | 29500 | 29500 | 29500 | 29500 | 42 |
| 318 | 20240311 | 131600 | 4527656250 | 29500 | 29500 | 29500 | 29500 | 92 |
| 319 | 20240311 | 131500 | 4524942250 | 29500 | 29500 | 29500 | 29500 | 118 |
| 320 | 20240311 | 131400 | 4521461250 | 29550 | 29500 | 29550 | 29500 | 283 |
| 321 | 20240311 | 131300 | 4513104350 | 29500 | 29450 | 29500 | 29450 | 430 |
| 322 | 20240311 | 131200 | 4500432200 | 29450 | 29450 | 29500 | 29450 | 164 |
| 323 | 20240311 | 131100 | 4495597600 | 29550 | 29500 | 29550 | 29450 | 370 |
| 324 | 20240311 | 131000 | 4484683800 | 29450 | 29500 | 29500 | 29450 | 264 |
| 325 | 20240311 | 130900 | 4476900250 | 29450 | 29450 | 29450 | 29450 | 61 |
| 326 | 20240311 | 130800 | 4475103800 | 29450 | 29450 | 29450 | 29450 | 121 |
| 327 | 20240311 | 130700 | 4471540350 | 29450 | 29500 | 29500 | 29450 | 231 |
| 328 | 20240311 | 130600 | 4464727350 | 29450 | 29450 | 29500 | 29450 | 112 |
| 329 | 20240311 | 130500 | 4461424200 | 29500 | 29450 | 29500 | 29450 | 276 |
| 330 | 20240311 | 130400 | 4453290050 | 29450 | 29500 | 29500 | 29450 | 223 |
| 331 | 20240311 | 130300 | 4446722650 | 29500 | 29450 | 29500 | 29450 | 69 |
| 332 | 20240311 | 130200 | 4444689650 | 29450 | 29500 | 29550 | 29450 | 3850 |
| 333 | 20240311 | 130100 | 4331131400 | 29500 | 29550 | 29550 | 29500 | 31 |
| 334 | 20240311 | 130000 | 4330216800 | 29550 | 29550 | 29550 | 29500 | 543 |
| 335 | 20240311 | 125900 | 4314198000 | 29500 | 29500 | 29550 | 29500 | 194 |
| 336 | 20240311 | 125800 | 4308470950 | 29550 | 29500 | 29550 | 29500 | 185 |
| 337 | 20240311 | 125700 | 4303008950 | 29550 | 29550 | 29550 | 29500 | 75 |
| 338 | 20240311 | 125600 | 4300794900 | 29550 | 29500 | 29550 | 29500 | 86 |
| 339 | 20240311 | 125500 | 4298257700 | 29500 | 29550 | 29550 | 29500 | 76 |
| 340 | 20240311 | 125400 | 4296015400 | 29500 | 29500 | 29550 | 29500 | 110 |
| 341 | 20240311 | 125300 | 4292767100 | 29500 | 29500 | 29500 | 29500 | 82 |
| 342 | 20240311 | 125200 | 4290348100 | 29500 | 29550 | 29550 | 29500 | 39 |
| 343 | 20240311 | 125100 | 4289196450 | 29500 | 29500 | 29550 | 29500 | 89 |
| 344 | 20240311 | 125000 | 4286570900 | 29550 | 29500 | 29550 | 29500 | 280 |
| 345 | 20240311 | 124900 | 4278301300 | 29550 | 29550 | 29550 | 29550 | 2071 |
| 346 | 20240311 | 124800 | 4217103250 | 29550 | 29550 | 29600 | 29550 | 128 |
| 347 | 20240311 | 124700 | 4213318750 | 29550 | 29550 | 29600 | 29550 | 110 |
| 348 | 20240311 | 124600 | 4210068200 | 29550 | 29550 | 29550 | 29550 | 17 |
| 349 | 20240311 | 124500 | 4209565850 | 29550 | 29550 | 29600 | 29550 | 91 |
| 350 | 20240311 | 124400 | 4206874050 | 29550 | 29550 | 29600 | 29550 | 171 |
| 351 | 20240311 | 124300 | 4201819950 | 29550 | 29600 | 29600 | 29550 | 167 |
| 352 | 20240311 | 124200 | 4196882900 | 29550 | 29550 | 29550 | 29550 | 18 |
| 353 | 20240311 | 124100 | 4196351000 | 29550 | 29550 | 29600 | 29550 | 130 |
| 354 | 20240311 | 124000 | 4192509000 | 29600 | 29550 | 29600 | 29550 | 43 |
| 355 | 20240311 | 123900 | 4191238300 | 29550 | 29600 | 29600 | 29550 | 35 |
| 356 | 20240311 | 123800 | 4190202400 | 29550 | 29550 | 29550 | 29550 | 82 |
| 357 | 20240311 | 123700 | 4187779300 | 29550 | 29600 | 29600 | 29550 | 95 |
| 358 | 20240311 | 123600 | 4184972000 | 29550 | 29550 | 29600 | 29550 | 72 |
| 359 | 20240311 | 123500 | 4182843000 | 29550 | 29550 | 29600 | 29550 | 90 |
| 360 | 20240311 | 123400 | 4180183450 | 29550 | 29550 | 29600 | 29550 | 170 |
| 361 | 20240311 | 123300 | 4175155750 | 29550 | 29600 | 29600 | 29550 | 77 |
| 362 | 20240311 | 123200 | 4172879000 | 29550 | 29550 | 29550 | 29550 | 12 |
| 363 | 20240311 | 123100 | 4172524400 | 29600 | 29600 | 29600 | 29600 | 844 |
| 364 | 20240311 | 123000 | 4147542000 | 29600 | 29650 | 29650 | 29600 | 111 |
| 365 | 20240311 | 122900 | 4144255000 | 29600 | 29600 | 29650 | 29600 | 112 |
| 366 | 20240311 | 122800 | 4140939450 | 29600 | 29600 | 29650 | 29600 | 99 |
| 367 | 20240311 | 122700 | 4138008800 | 29600 | 29650 | 29700 | 29600 | 86 |
| 368 | 20240311 | 122600 | 4135460450 | 29600 | 29600 | 29600 | 29600 | 107 |
| 369 | 20240311 | 122500 | 4132293250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 370 | 20240311 | 122400 | 4132293250 | 29600 | 29650 | 29700 | 29600 | 115 |
| 371 | 20240311 | 122300 | 4128884650 | 29600 | 29600 | 29600 | 29600 | 139 |
| 372 | 20240311 | 122200 | 4124770250 | 29600 | 29600 | 29600 | 29600 | 73 |
| 373 | 20240311 | 122100 | 4122609450 | 29650 | 29600 | 29650 | 29600 | 172 |
| 374 | 20240311 | 122000 | 4117511950 | 29600 | 29650 | 29650 | 29600 | 99 |
| 375 | 20240311 | 121900 | 4114581400 | 29650 | 29650 | 29650 | 29650 | 1136 |
| 376 | 20240311 | 121800 | 4080899000 | 29650 | 29650 | 29750 | 29650 | 41 |
| 377 | 20240311 | 121700 | 4079680800 | 29650 | 29700 | 29700 | 29650 | 91 |
| 378 | 20240311 | 121600 | 4076978900 | 29650 | 29650 | 29700 | 29650 | 275 |
| 379 | 20240311 | 121500 | 4068818350 | 29650 | 29700 | 29700 | 29650 | 116 |
| 380 | 20240311 | 121400 | 4065374500 | 29650 | 29700 | 29700 | 29650 | 81 |
| 381 | 20240311 | 121300 | 4062969600 | 29650 | 29700 | 29700 | 29650 | 159 |
| 382 | 20240311 | 121200 | 4058255050 | 29700 | 29700 | 29700 | 29650 | 121 |
| 383 | 20240311 | 121100 | 4054663550 | 29700 | 29650 | 29700 | 29650 | 143 |
| 384 | 20240311 | 121000 | 4050416800 | 29650 | 29650 | 29700 | 29650 | 281 |
| 385 | 20240311 | 120900 | 4042074950 | 29650 | 29650 | 29700 | 29600 | 478 |
| 386 | 20240311 | 120800 | 4027889250 | 29700 | 29650 | 29700 | 29650 | 573 |
| 387 | 20240311 | 120700 | 4010873100 | 29650 | 29550 | 29650 | 29550 | 208 |
| 388 | 20240311 | 120600 | 4004713750 | 29550 | 29600 | 29650 | 29550 | 346 |
| 389 | 20240311 | 120500 | 3994486500 | 29550 | 29550 | 29550 | 29550 | 29 |
| 390 | 20240311 | 120400 | 3993629550 | 29550 | 29550 | 29550 | 29550 | 93 |
| 391 | 20240311 | 120300 | 3990881400 | 29550 | 29550 | 29650 | 29550 | 259 |
| 392 | 20240311 | 120200 | 3983225200 | 29550 | 29550 | 29600 | 29550 | 276 |
| 393 | 20240311 | 120100 | 3975063600 | 29550 | 29600 | 29600 | 29550 | 79 |
| 394 | 20240311 | 120000 | 3972729050 | 29550 | 29600 | 29600 | 29550 | 74 |
| 395 | 20240311 | 115900 | 3970539850 | 29500 | 29650 | 29650 | 29350 | 5362 |
| 396 | 20240311 | 115800 | 3812159050 | 29600 | 29650 | 29700 | 29600 | 396 |
| 397 | 20240311 | 115700 | 3800419100 | 29700 | 29700 | 29700 | 29600 | 812 |
| 398 | 20240311 | 115600 | 3776342200 | 29650 | 29600 | 29700 | 29600 | 246 |
| 399 | 20240311 | 115500 | 3769043550 | 29600 | 29600 | 29700 | 29600 | 127 |
| 400 | 20240311 | 115400 | 3765282400 | 29650 | 29650 | 29650 | 29600 | 162 |
| 401 | 20240311 | 115300 | 3760479450 | 29650 | 29650 | 29650 | 29600 | 203 |
| 402 | 20240311 | 115200 | 3754461700 | 29600 | 29600 | 29650 | 29600 | 322 |
| 403 | 20240311 | 115100 | 3744922250 | 29600 | 29650 | 29700 | 29600 | 420 |
| 404 | 20240311 | 115000 | 3732469750 | 29600 | 29600 | 29650 | 29600 | 394 |
| 405 | 20240311 | 114900 | 3720789300 | 29650 | 29600 | 29650 | 29600 | 209 |
| 406 | 20240311 | 114800 | 3714599500 | 29650 | 29700 | 29700 | 29600 | 378 |
| 407 | 20240311 | 114700 | 3703384950 | 29700 | 29650 | 29700 | 29650 | 219 |
| 408 | 20240311 | 114600 | 3696885100 | 29650 | 29650 | 29700 | 29650 | 114 |
| 409 | 20240311 | 114500 | 3693503700 | 29600 | 29650 | 29650 | 29600 | 169 |
| 410 | 20240311 | 114400 | 3688495550 | 29600 | 29650 | 29700 | 29600 | 477 |
| 411 | 20240311 | 114300 | 3674347650 | 29700 | 29650 | 29700 | 29650 | 915 |
| 412 | 20240311 | 114200 | 3647211600 | 29650 | 29650 | 29700 | 29650 | 481 |
| 413 | 20240311 | 114100 | 3632941950 | 29650 | 29700 | 29700 | 29650 | 323 |
| 414 | 20240311 | 114000 | 3623351100 | 29700 | 29650 | 29700 | 29650 | 204 |
| 415 | 20240311 | 113900 | 3617301150 | 29650 | 29700 | 29700 | 29650 | 113 |
| 416 | 20240311 | 113800 | 3613949350 | 29650 | 29650 | 29700 | 29650 | 207 |
| 417 | 20240311 | 113700 | 3607811500 | 29650 | 29700 | 29700 | 29600 | 1235 |
| 418 | 20240311 | 113600 | 3571189750 | 29700 | 29700 | 29700 | 29650 | 444 |
| 419 | 20240311 | 113500 | 3558017550 | 29700 | 29650 | 29700 | 29650 | 239 |
| 420 | 20240311 | 113400 | 3550923300 | 29700 | 29700 | 29700 | 29650 | 192 |
| 421 | 20240311 | 113300 | 3545222500 | 29700 | 29650 | 29750 | 29650 | 237 |
| 422 | 20240311 | 113200 | 3538181700 | 29650 | 29700 | 29750 | 29650 | 274 |
| 423 | 20240311 | 113100 | 3530043600 | 29650 | 29650 | 29700 | 29650 | 178 |
| 424 | 20240311 | 113000 | 3524764850 | 29700 | 29700 | 29700 | 29700 | 385 |
| 425 | 20240311 | 112900 | 3513330350 | 29700 | 29700 | 29700 | 29650 | 343 |
| 426 | 20240311 | 112800 | 3503144150 | 29700 | 29650 | 29700 | 29650 | 306 |
| 427 | 20240311 | 112700 | 3494062600 | 29650 | 29700 | 29750 | 29650 | 296 |
| 428 | 20240311 | 112600 | 3485276600 | 29750 | 29650 | 29750 | 29650 | 387 |
| 429 | 20240311 | 112500 | 3473773700 | 29700 | 29700 | 29700 | 29650 | 386 |
| 430 | 20240311 | 112400 | 3462312600 | 29650 | 29700 | 29700 | 29650 | 513 |
| 431 | 20240311 | 112300 | 3447093500 | 29700 | 29700 | 29700 | 29700 | 205 |
| 432 | 20240311 | 112200 | 3441005000 | 29650 | 29700 | 29700 | 29650 | 221 |
| 433 | 20240311 | 112100 | 3434445100 | 29700 | 29700 | 29700 | 29650 | 515 |
| 434 | 20240311 | 112000 | 3419164900 | 29700 | 29700 | 29700 | 29650 | 421 |
| 435 | 20240311 | 111900 | 3406662300 | 29700 | 29650 | 29700 | 29650 | 1043 |
| 436 | 20240311 | 111800 | 3375722100 | 29700 | 29650 | 29700 | 29600 | 453 |
| 437 | 20240311 | 111700 | 3362285400 | 29650 | 29650 | 29700 | 29650 | 455 |
| 438 | 20240311 | 111600 | 3348788850 | 29650 | 29650 | 29650 | 29600 | 320 |
| 439 | 20240311 | 111500 | 3339301450 | 29650 | 29650 | 29700 | 29600 | 399 |
| 440 | 20240311 | 111400 | 3327474750 | 29650 | 29600 | 29650 | 29600 | 502 |
| 441 | 20240311 | 111300 | 3312598050 | 29600 | 29600 | 29650 | 29600 | 339 |
| 442 | 20240311 | 111200 | 3302552700 | 29650 | 29600 | 29650 | 29550 | 834 |
| 443 | 20240311 | 111100 | 3277857350 | 29600 | 29550 | 29600 | 29550 | 230 |
| 444 | 20240311 | 111000 | 3271053050 | 29550 | 29600 | 29600 | 29550 | 254 |
| 445 | 20240311 | 110900 | 3263540600 | 29600 | 29600 | 29600 | 29600 | 185 |
| 446 | 20240311 | 110800 | 3258064600 | 29550 | 29600 | 29600 | 29550 | 220 |
| 447 | 20240311 | 110700 | 3251554450 | 29550 | 29550 | 29600 | 29550 | 183 |
| 448 | 20240311 | 110600 | 3246145650 | 29550 | 29550 | 29600 | 29550 | 718 |
| 449 | 20240311 | 110500 | 3224927750 | 29550 | 29550 | 29550 | 29500 | 147 |
| 450 | 20240311 | 110400 | 3220585350 | 29550 | 29550 | 29550 | 29500 | 249 |
| 451 | 20240311 | 110300 | 3213233200 | 29500 | 29550 | 29550 | 29500 | 202 |
| 452 | 20240311 | 110200 | 3207266300 | 29550 | 29550 | 29550 | 29500 | 172 |
| 453 | 20240311 | 110100 | 3202185150 | 29500 | 29650 | 29650 | 29500 | 8714 |
| 454 | 20240311 | 110000 | 2944664450 | 29650 | 29600 | 29650 | 29600 | 311 |
| 455 | 20240311 | 105900 | 2935448750 | 29650 | 29700 | 29700 | 29650 | 33 |
| 456 | 20240311 | 105800 | 2934469000 | 29600 | 29600 | 29650 | 29600 | 199 |
| 457 | 20240311 | 105700 | 2928572050 | 29650 | 29600 | 29650 | 29600 | 281 |
| 458 | 20240311 | 105600 | 2920245300 | 29650 | 29650 | 29650 | 29600 | 339 |
| 459 | 20240311 | 105500 | 2910198500 | 29650 | 29650 | 29650 | 29600 | 1182 |
| 460 | 20240311 | 105400 | 2875199650 | 29600 | 29650 | 29650 | 29600 | 268 |
| 461 | 20240311 | 105300 | 2867254450 | 29600 | 29650 | 29650 | 29600 | 318 |
| 462 | 20240311 | 105200 | 2857834900 | 29650 | 29600 | 29650 | 29600 | 365 |
| 463 | 20240311 | 105100 | 2847022250 | 29600 | 29600 | 29650 | 29600 | 33 |
| 464 | 20240311 | 105000 | 2846045150 | 29650 | 29650 | 29700 | 29600 | 188 |
| 465 | 20240311 | 104900 | 2840471700 | 29600 | 29650 | 29700 | 29600 | 479 |
| 466 | 20240311 | 104800 | 2826287700 | 29650 | 29650 | 29700 | 29650 | 1154 |
| 467 | 20240311 | 104700 | 2792065800 | 29700 | 29700 | 29750 | 29650 | 220 |
| 468 | 20240311 | 104600 | 2785534300 | 29650 | 29700 | 29700 | 29650 | 724 |
| 469 | 20240311 | 104500 | 2764033250 | 29700 | 29700 | 29750 | 29700 | 39 |
| 470 | 20240311 | 104400 | 2762874700 | 29700 | 29700 | 29700 | 29700 | 216 |
| 471 | 20240311 | 104300 | 2756459500 | 29750 | 29700 | 29800 | 29700 | 426 |
| 472 | 20240311 | 104200 | 2743787400 | 29750 | 29750 | 29800 | 29750 | 178 |
| 473 | 20240311 | 104100 | 2738488750 | 29750 | 29750 | 29750 | 29700 | 2053 |
| 474 | 20240311 | 104000 | 2677471500 | 29750 | 29700 | 29750 | 29700 | 227 |
| 475 | 20240311 | 103900 | 2670719050 | 29700 | 29700 | 29750 | 29700 | 466 |
| 476 | 20240311 | 103800 | 2656878600 | 29700 | 29700 | 29700 | 29700 | 21 |
| 477 | 20240311 | 103700 | 2656254900 | 29700 | 29700 | 29750 | 29700 | 53 |
| 478 | 20240311 | 103600 | 2654680100 | 29700 | 29750 | 29750 | 29700 | 146 |
| 479 | 20240311 | 103500 | 2650343700 | 29700 | 29700 | 29750 | 29700 | 242 |
| 480 | 20240311 | 103400 | 2643146350 | 29700 | 29700 | 29750 | 29700 | 171 |
| 481 | 20240311 | 103300 | 2638060400 | 29700 | 29700 | 29700 | 29700 | 49 |
| 482 | 20240311 | 103200 | 2636605100 | 29700 | 29700 | 29750 | 29700 | 156 |
| 483 | 20240311 | 103100 | 2631971650 | 29700 | 29700 | 29700 | 29700 | 21 |
| 484 | 20240311 | 103000 | 2631347950 | 29750 | 29750 | 29800 | 29750 | 415 |
| 485 | 20240311 | 102900 | 2618996700 | 29750 | 29750 | 29750 | 29750 | 591 |
| 486 | 20240311 | 102800 | 2601414450 | 29800 | 29700 | 29800 | 29700 | 230 |
| 487 | 20240311 | 102700 | 2594580000 | 29700 | 29700 | 29700 | 29650 | 827 |
| 488 | 20240311 | 102600 | 2570058650 | 29650 | 29700 | 29700 | 29650 | 615 |
| 489 | 20240311 | 102500 | 2551800050 | 29700 | 29750 | 29800 | 29700 | 1399 |
| 490 | 20240311 | 102400 | 2510175150 | 29750 | 29750 | 29800 | 29750 | 353 |
| 491 | 20240311 | 102300 | 2499659350 | 29750 | 29750 | 29800 | 29750 | 89 |
| 492 | 20240311 | 102200 | 2497011400 | 29750 | 29800 | 29800 | 29750 | 100 |
| 493 | 20240311 | 102100 | 2494035950 | 29850 | 29850 | 29850 | 29800 | 263 |
| 494 | 20240311 | 102000 | 2486185750 | 29750 | 29850 | 29850 | 29750 | 751 |
| 495 | 20240311 | 101900 | 2463801700 | 29850 | 29850 | 29900 | 29850 | 1584 |
| 496 | 20240311 | 101800 | 2416489950 | 29850 | 29900 | 29950 | 29850 | 422 |
| 497 | 20240311 | 101700 | 2403871050 | 29900 | 29900 | 29950 | 29850 | 718 |
| 498 | 20240311 | 101600 | 2382401100 | 29900 | 29950 | 29950 | 29900 | 822 |
| 499 | 20240311 | 101500 | 2357823250 | 29900 | 29900 | 29950 | 29900 | 1065 |
| 500 | 20240311 | 101400 | 2325967600 | 29900 | 29850 | 29900 | 29850 | 2570 |
| 501 | 20240311 | 101300 | 2249138100 | 29850 | 29850 | 29850 | 29800 | 826 |
| 502 | 20240311 | 101200 | 2224482800 | 29850 | 29800 | 29850 | 29750 | 363 |
| 503 | 20240311 | 101100 | 2213665200 | 29800 | 29800 | 29800 | 29800 | 1434 |
| 504 | 20240311 | 101000 | 2170932000 | 29850 | 29800 | 29850 | 29800 | 1381 |
| 505 | 20240311 | 100900 | 2129760450 | 29850 | 29850 | 29850 | 29800 | 415 |
| 506 | 20240311 | 100800 | 2117376300 | 29850 | 29800 | 29850 | 29750 | 464 |
| 507 | 20240311 | 100700 | 2103537400 | 29800 | 29800 | 29850 | 29750 | 2286 |
| 508 | 20240311 | 100600 | 2035413950 | 29750 | 29750 | 29800 | 29700 | 3250 |
| 509 | 20240311 | 100500 | 1938768600 | 29750 | 29750 | 29750 | 29700 | 702 |
| 510 | 20240311 | 100400 | 1917901800 | 29750 | 29650 | 29750 | 29650 | 566 |
| 511 | 20240311 | 100300 | 1901065850 | 29700 | 29700 | 29700 | 29650 | 1761 |
| 512 | 20240311 | 100200 | 1848768150 | 29700 | 29700 | 29700 | 29700 | 366 |
| 513 | 20240311 | 100100 | 1837897950 | 29700 | 29700 | 29700 | 29650 | 181 |
| 514 | 20240311 | 100000 | 1832528250 | 29700 | 29700 | 29700 | 29650 | 393 |
| 515 | 20240311 | 095900 | 1820859350 | 29700 | 29750 | 29750 | 29650 | 341 |
| 516 | 20240311 | 095800 | 1810737450 | 29650 | 29650 | 29750 | 29650 | 135 |
| 517 | 20240311 | 095700 | 1806733200 | 29650 | 29650 | 29700 | 29550 | 3235 |
| 518 | 20240311 | 095600 | 1710746100 | 29600 | 29550 | 29600 | 29550 | 4991 |
| 519 | 20240311 | 095500 | 1563103600 | 29550 | 29600 | 29600 | 29550 | 3119 |
| 520 | 20240311 | 095400 | 1470891950 | 29600 | 29650 | 29650 | 29600 | 282 |
| 521 | 20240311 | 095300 | 1462540200 | 29600 | 29600 | 29600 | 29600 | 2300 |
| 522 | 20240311 | 095200 | 1394460200 | 29550 | 29550 | 29600 | 29550 | 50 |
| 523 | 20240311 | 095100 | 1392982450 | 29550 | 29600 | 29600 | 29550 | 318 |
| 524 | 20240311 | 095000 | 1383584100 | 29600 | 29500 | 29600 | 29500 | 32 |
| 525 | 20240311 | 094900 | 1382639400 | 29500 | 29550 | 29550 | 29500 | 1607 |
| 526 | 20240311 | 094800 | 1335154000 | 29550 | 29500 | 29550 | 29500 | 295 |
| 527 | 20240311 | 094700 | 1326442800 | 29500 | 29500 | 29500 | 29450 | 1563 |
| 528 | 20240311 | 094600 | 1280334900 | 29500 | 29450 | 29500 | 29450 | 20 |
| 529 | 20240311 | 094500 | 1279745800 | 29450 | 29400 | 29450 | 29400 | 267 |
| 530 | 20240311 | 094400 | 1271888400 | 29400 | 29350 | 29400 | 29350 | 328 |
| 531 | 20240311 | 094300 | 1262256400 | 29450 | 29300 | 29450 | 29300 | 153 |
| 532 | 20240311 | 094200 | 1257752050 | 29300 | 29350 | 29450 | 29300 | 1121 |
| 533 | 20240311 | 094100 | 1224789200 | 29300 | 29400 | 29400 | 29300 | 39 |
| 534 | 20240311 | 094000 | 1223646100 | 29400 | 29400 | 29450 | 29300 | 1172 |
| 535 | 20240311 | 093900 | 1189189100 | 29350 | 29350 | 29400 | 29350 | 1352 |
| 536 | 20240311 | 093800 | 1149500900 | 29350 | 29350 | 29400 | 29350 | 277 |
| 537 | 20240311 | 093700 | 1141370700 | 29350 | 29400 | 29400 | 29350 | 168 |
| 538 | 20240311 | 093600 | 1136439650 | 29400 | 29400 | 29400 | 29350 | 373 |
| 539 | 20240311 | 093500 | 1125477800 | 29400 | 29400 | 29400 | 29350 | 468 |
| 540 | 20240311 | 093400 | 1111721100 | 29450 | 29400 | 29450 | 29350 | 261 |
| 541 | 20240311 | 093300 | 1104048450 | 29400 | 29400 | 29450 | 29400 | 219 |
| 542 | 20240311 | 093200 | 1097609800 | 29350 | 29350 | 29350 | 29300 | 243 |
| 543 | 20240311 | 093100 | 1090480050 | 29350 | 29450 | 29450 | 29350 | 966 |
| 544 | 20240311 | 093000 | 1062101050 | 29450 | 29400 | 29450 | 29400 | 1533 |
| 545 | 20240311 | 092900 | 1017024850 | 29400 | 29450 | 29450 | 29400 | 269 |
| 546 | 20240311 | 092800 | 1009115950 | 29400 | 29400 | 29450 | 29400 | 200 |
| 547 | 20240311 | 092700 | 1003229700 | 29400 | 29450 | 29500 | 29400 | 2123 |
| 548 | 20240311 | 092600 | 940710450 | 29450 | 29500 | 29500 | 29450 | 952 |
| 549 | 20240311 | 092500 | 912630400 | 29500 | 29500 | 29550 | 29500 | 36 |
| 550 | 20240311 | 092400 | 911567400 | 29600 | 29550 | 29650 | 29500 | 667 |
| 551 | 20240311 | 092300 | 891838800 | 29600 | 29600 | 29600 | 29500 | 526 |
| 552 | 20240311 | 092200 | 876290750 | 29650 | 29600 | 29650 | 29500 | 332 |
| 553 | 20240311 | 092100 | 866475150 | 29600 | 29550 | 29600 | 29500 | 440 |
| 554 | 20240311 | 092000 | 853462950 | 29550 | 29550 | 29600 | 29500 | 219 |
| 555 | 20240311 | 091900 | 846994350 | 29500 | 29450 | 29500 | 29400 | 4630 |
| 556 | 20240311 | 091800 | 710609650 | 29450 | 29450 | 29500 | 29450 | 361 |
| 557 | 20240311 | 091700 | 699978000 | 29450 | 29400 | 29450 | 29400 | 273 |
| 558 | 20240311 | 091600 | 691938650 | 29400 | 29450 | 29450 | 29350 | 1187 |
| 559 | 20240311 | 091500 | 657021800 | 29450 | 29400 | 29450 | 29400 | 274 |
| 560 | 20240311 | 091400 | 648955300 | 29300 | 29300 | 29500 | 29300 | 938 |
| 561 | 20240311 | 091300 | 621387550 | 29350 | 29300 | 29350 | 29300 | 162 |
| 562 | 20240311 | 091200 | 616639300 | 29300 | 29300 | 29350 | 29250 | 752 |
| 563 | 20240311 | 091100 | 594605650 | 29250 | 29300 | 29350 | 29250 | 1649 |
| 564 | 20240311 | 091000 | 546302600 | 29300 | 29300 | 29350 | 29250 | 829 |
| 565 | 20240311 | 090900 | 522025650 | 29300 | 29300 | 29350 | 29300 | 357 |
| 566 | 20240311 | 090800 | 511559350 | 29300 | 29300 | 29350 | 29250 | 385 |
| 567 | 20240311 | 090700 | 500277900 | 29300 | 29350 | 29400 | 29300 | 378 |
| 568 | 20240311 | 090600 | 489183800 | 29350 | 29300 | 29400 | 29250 | 1251 |
| 569 | 20240311 | 090500 | 452560650 | 29300 | 29350 | 29350 | 29250 | 1237 |
| 570 | 20240311 | 090400 | 416302300 | 29350 | 29350 | 29450 | 29350 | 699 |
| 571 | 20240311 | 090300 | 395775050 | 29400 | 29350 | 29450 | 29350 | 97 |
| 572 | 20240311 | 090200 | 392924600 | 29500 | 29150 | 29500 | 29150 | 2090 |
| 573 | 20240311 | 090100 | 331803550 | 29200 | 29300 | 29300 | 29150 | 8987 |
| 574 | 20240311 | 090000 | 69308250 | 29300 | 29300 | 29450 | 29300 | 2365 |