30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 183300 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 2274 |
| 3 | 20240312 | 183200 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20240312 | 183100 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20240312 | 183000 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20240312 | 182900 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20240312 | 182800 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20240312 | 182700 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20240312 | 182600 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20240312 | 182500 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20240312 | 182400 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20240312 | 182300 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20240312 | 182200 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20240312 | 182100 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20240312 | 182000 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20240312 | 181900 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20240312 | 181800 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20240312 | 181700 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20240312 | 181600 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20240312 | 181500 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20240312 | 181400 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20240312 | 181300 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20240312 | 181200 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20240312 | 181100 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20240312 | 181000 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20240312 | 180900 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20240312 | 180800 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20240312 | 180700 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20240312 | 180600 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20240312 | 180500 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20240312 | 180400 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20240312 | 180300 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 2274 |
| 33 | 20240312 | 180200 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20240312 | 180100 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20240312 | 180000 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20240312 | 175900 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20240312 | 175800 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20240312 | 175700 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20240312 | 175600 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20240312 | 175500 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20240312 | 175400 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20240312 | 175300 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20240312 | 175200 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20240312 | 175100 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20240312 | 175000 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20240312 | 174900 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20240312 | 174800 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20240312 | 174700 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20240312 | 174600 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20240312 | 174500 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20240312 | 174400 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20240312 | 174300 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20240312 | 174200 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20240312 | 174100 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20240312 | 174000 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20240312 | 173900 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20240312 | 173800 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20240312 | 173700 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20240312 | 173600 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20240312 | 173500 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20240312 | 173400 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20240312 | 173300 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 2274 |
| 63 | 20240312 | 173200 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20240312 | 173100 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20240312 | 173000 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20240312 | 172900 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20240312 | 172800 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20240312 | 172700 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20240312 | 172600 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20240312 | 172500 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20240312 | 172400 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20240312 | 172300 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20240312 | 172200 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20240312 | 172100 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20240312 | 172000 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20240312 | 171900 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20240312 | 171800 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20240312 | 171700 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20240312 | 171600 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20240312 | 171500 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20240312 | 171400 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20240312 | 171300 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20240312 | 171200 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20240312 | 171100 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20240312 | 171000 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20240312 | 170900 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20240312 | 170800 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20240312 | 170700 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20240312 | 170600 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20240312 | 170500 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20240312 | 170400 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20240312 | 170300 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 2274 |
| 93 | 20240312 | 170200 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20240312 | 170100 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20240312 | 170000 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20240312 | 165900 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20240312 | 165800 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20240312 | 165700 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20240312 | 165600 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20240312 | 165500 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20240312 | 165400 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20240312 | 165300 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20240312 | 165200 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20240312 | 165100 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20240312 | 165000 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20240312 | 164900 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20240312 | 164800 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20240312 | 164700 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20240312 | 164600 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20240312 | 164500 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20240312 | 164400 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20240312 | 164300 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20240312 | 164200 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20240312 | 164100 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20240312 | 164000 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20240312 | 163900 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20240312 | 163800 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20240312 | 163700 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20240312 | 163600 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20240312 | 163500 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20240312 | 163400 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20240312 | 163300 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 2274 |
| 123 | 20240312 | 163200 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20240312 | 163100 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20240312 | 163000 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20240312 | 162900 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20240312 | 162800 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20240312 | 162700 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20240312 | 162600 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20240312 | 162500 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20240312 | 162400 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20240312 | 162300 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20240312 | 162200 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20240312 | 162100 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20240312 | 162000 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20240312 | 161900 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20240312 | 161800 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20240312 | 161700 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20240312 | 161600 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20240312 | 161500 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20240312 | 161400 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20240312 | 161300 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20240312 | 161200 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20240312 | 161100 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20240312 | 161000 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20240312 | 160900 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20240312 | 160800 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20240312 | 160700 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20240312 | 160600 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20240312 | 160500 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20240312 | 160400 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20240312 | 160300 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 2274 |
| 153 | 20240312 | 160200 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20240312 | 160100 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20240312 | 160000 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20240312 | 155900 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20240312 | 155800 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20240312 | 155700 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20240312 | 155600 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20240312 | 155500 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20240312 | 155400 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20240312 | 155300 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20240312 | 155200 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20240312 | 155100 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20240312 | 155000 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20240312 | 154900 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20240312 | 154800 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20240312 | 154700 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20240312 | 154600 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20240312 | 154500 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20240312 | 154400 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20240312 | 154300 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20240312 | 154200 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20240312 | 154100 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20240312 | 154000 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20240312 | 153900 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20240312 | 153800 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20240312 | 153700 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20240312 | 153600 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20240312 | 153500 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 181 | 20240312 | 153400 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20240312 | 153300 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 2274 |
| 183 | 20240312 | 153200 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 184 | 20240312 | 153100 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 185 | 20240312 | 153000 | 3336817100 | 33200 | 33200 | 33200 | 33200 | 2274 |
| 186 | 20240312 | 152900 | 3261320300 | 33150 | 33150 | 33150 | 33150 | 0 |
| 187 | 20240312 | 152800 | 3261320300 | 33150 | 33150 | 33150 | 33150 | 0 |
| 188 | 20240312 | 152700 | 3261320300 | 33150 | 33150 | 33150 | 33150 | 0 |
| 189 | 20240312 | 152600 | 3261320300 | 33150 | 33150 | 33150 | 33150 | 0 |
| 190 | 20240312 | 152500 | 3261320300 | 33150 | 33150 | 33150 | 33150 | 0 |
| 191 | 20240312 | 152400 | 3261320300 | 33150 | 33150 | 33150 | 33150 | 0 |
| 192 | 20240312 | 152300 | 3261320300 | 33150 | 33150 | 33150 | 33150 | 0 |
| 193 | 20240312 | 152200 | 3261320300 | 33150 | 33150 | 33150 | 33150 | 0 |
| 194 | 20240312 | 152100 | 3261320300 | 33150 | 33150 | 33150 | 33150 | 0 |
| 195 | 20240312 | 152000 | 3261320300 | 33150 | 33150 | 33150 | 33150 | 0 |
| 196 | 20240312 | 151900 | 3261320300 | 33150 | 33150 | 33200 | 33150 | 1132 |
| 197 | 20240312 | 151800 | 3223743900 | 33150 | 33150 | 33200 | 33150 | 92 |
| 198 | 20240312 | 151700 | 3220691100 | 33200 | 33150 | 33200 | 33150 | 186 |
| 199 | 20240312 | 151600 | 3214523350 | 33200 | 33150 | 33200 | 33150 | 343 |
| 200 | 20240312 | 151500 | 3203152800 | 33150 | 33150 | 33150 | 33100 | 368 |
| 201 | 20240312 | 151400 | 3190963950 | 33100 | 33100 | 33100 | 33100 | 1 |
| 202 | 20240312 | 151300 | 3190930850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 203 | 20240312 | 151200 | 3190930850 | 33100 | 33100 | 33100 | 33100 | 0 |
| 204 | 20240312 | 151100 | 3190930850 | 33100 | 33100 | 33100 | 33100 | 177 |
| 205 | 20240312 | 151000 | 3185072150 | 33100 | 33100 | 33100 | 33100 | 223 |
| 206 | 20240312 | 150900 | 3177690850 | 33150 | 33150 | 33150 | 33150 | 5 |
| 207 | 20240312 | 150800 | 3177525100 | 33100 | 33100 | 33100 | 33100 | 54 |
| 208 | 20240312 | 150700 | 3175737700 | 33050 | 33150 | 33150 | 33050 | 140 |
| 209 | 20240312 | 150600 | 3171097100 | 33150 | 33150 | 33150 | 33150 | 0 |
| 210 | 20240312 | 150500 | 3171097100 | 33150 | 33150 | 33150 | 33150 | 70 |
| 211 | 20240312 | 150400 | 3168776600 | 33150 | 33150 | 33150 | 33150 | 50 |
| 212 | 20240312 | 150300 | 3167119100 | 33150 | 33150 | 33150 | 33150 | 346 |
| 213 | 20240312 | 150200 | 3155649200 | 33150 | 33150 | 33150 | 33150 | 1355 |
| 214 | 20240312 | 150100 | 3110730950 | 33000 | 33000 | 33000 | 33000 | 6 |
| 215 | 20240312 | 150000 | 3110532950 | 33000 | 33100 | 33150 | 33000 | 517 |
| 216 | 20240312 | 145900 | 3093435350 | 33100 | 33100 | 33150 | 33100 | 1087 |
| 217 | 20240312 | 145800 | 3057454250 | 33050 | 33050 | 33050 | 33050 | 5 |
| 218 | 20240312 | 145700 | 3057289000 | 33050 | 33100 | 33100 | 33050 | 10 |
| 219 | 20240312 | 145600 | 3056958350 | 33000 | 33050 | 33050 | 33000 | 810 |
| 220 | 20240312 | 145500 | 3030228300 | 33050 | 33050 | 33100 | 33050 | 416 |
| 221 | 20240312 | 145400 | 3016479450 | 33050 | 33100 | 33150 | 33050 | 356 |
| 222 | 20240312 | 145300 | 3004697900 | 33150 | 33100 | 33150 | 33100 | 12 |
| 223 | 20240312 | 145200 | 3004300500 | 33150 | 33150 | 33150 | 33150 | 32 |
| 224 | 20240312 | 145100 | 3003239700 | 33100 | 33050 | 33100 | 33050 | 189 |
| 225 | 20240312 | 145000 | 2996984250 | 33050 | 33050 | 33100 | 33050 | 244 |
| 226 | 20240312 | 144900 | 2988912950 | 33050 | 33050 | 33050 | 33050 | 6 |
| 227 | 20240312 | 144800 | 2988714650 | 33100 | 33050 | 33100 | 33050 | 111 |
| 228 | 20240312 | 144700 | 2985040850 | 33100 | 33050 | 33100 | 33050 | 58 |
| 229 | 20240312 | 144600 | 2983123900 | 33050 | 33050 | 33050 | 33050 | 107 |
| 230 | 20240312 | 144500 | 2979587550 | 33100 | 33050 | 33100 | 33050 | 29 |
| 231 | 20240312 | 144400 | 2978628950 | 33050 | 33050 | 33050 | 33050 | 56 |
| 232 | 20240312 | 144300 | 2976778150 | 33050 | 33100 | 33100 | 33050 | 648 |
| 233 | 20240312 | 144200 | 2955330650 | 33100 | 33150 | 33150 | 33100 | 77 |
| 234 | 20240312 | 144100 | 2952779400 | 33100 | 33150 | 33150 | 33100 | 94 |
| 235 | 20240312 | 144000 | 2949666500 | 33100 | 33100 | 33100 | 33100 | 67 |
| 236 | 20240312 | 143900 | 2947448800 | 33100 | 33100 | 33100 | 33050 | 24 |
| 237 | 20240312 | 143800 | 2946654700 | 33050 | 33100 | 33100 | 33050 | 127 |
| 238 | 20240312 | 143700 | 2942451300 | 33100 | 33050 | 33150 | 33050 | 616 |
| 239 | 20240312 | 143600 | 2922061800 | 33050 | 33050 | 33100 | 33050 | 55 |
| 240 | 20240312 | 143500 | 2920243250 | 33050 | 33050 | 33100 | 33050 | 135 |
| 241 | 20240312 | 143400 | 2915781350 | 33050 | 33050 | 33050 | 33050 | 125 |
| 242 | 20240312 | 143300 | 2911650100 | 33100 | 33050 | 33100 | 33050 | 28 |
| 243 | 20240312 | 143200 | 2910724600 | 33100 | 33050 | 33100 | 33050 | 10 |
| 244 | 20240312 | 143100 | 2910393850 | 33100 | 33050 | 33100 | 33050 | 27 |
| 245 | 20240312 | 143000 | 2909500500 | 33050 | 33050 | 33100 | 33050 | 112 |
| 246 | 20240312 | 142900 | 2905793900 | 33100 | 33050 | 33100 | 33050 | 77 |
| 247 | 20240312 | 142800 | 2903248200 | 33050 | 33050 | 33100 | 33050 | 162 |
| 248 | 20240312 | 142700 | 2897893850 | 33100 | 33100 | 33100 | 33100 | 40 |
| 249 | 20240312 | 142600 | 2896569850 | 33100 | 33050 | 33100 | 33050 | 5 |
| 250 | 20240312 | 142500 | 2896404550 | 33050 | 33050 | 33050 | 33050 | 0 |
| 251 | 20240312 | 142400 | 2896404550 | 33050 | 33050 | 33050 | 33050 | 117 |
| 252 | 20240312 | 142300 | 2892537700 | 33050 | 33050 | 33050 | 33050 | 1 |
| 253 | 20240312 | 142200 | 2892504650 | 33050 | 33050 | 33050 | 33050 | 133 |
| 254 | 20240312 | 142100 | 2888109000 | 33050 | 33000 | 33050 | 33000 | 40 |
| 255 | 20240312 | 142000 | 2886788300 | 33100 | 33000 | 33100 | 33000 | 696 |
| 256 | 20240312 | 141900 | 2863757700 | 33000 | 33000 | 33000 | 33000 | 21 |
| 257 | 20240312 | 141800 | 2863064700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 258 | 20240312 | 141700 | 2863064700 | 33000 | 33000 | 33000 | 33000 | 334 |
| 259 | 20240312 | 141600 | 2852042700 | 33000 | 33000 | 33000 | 33000 | 44 |
| 260 | 20240312 | 141500 | 2850590700 | 33000 | 33000 | 33000 | 33000 | 3 |
| 261 | 20240312 | 141400 | 2850491700 | 33000 | 33000 | 33000 | 33000 | 6 |
| 262 | 20240312 | 141300 | 2850293700 | 32950 | 32950 | 32950 | 32950 | 5 |
| 263 | 20240312 | 141200 | 2850128950 | 32950 | 33100 | 33100 | 32950 | 1294 |
| 264 | 20240312 | 141100 | 2807399350 | 33100 | 33100 | 33100 | 33100 | 14 |
| 265 | 20240312 | 141000 | 2806935950 | 33100 | 33100 | 33100 | 33100 | 159 |
| 266 | 20240312 | 140900 | 2801673050 | 33100 | 33100 | 33100 | 33100 | 27 |
| 267 | 20240312 | 140800 | 2800779350 | 33100 | 33100 | 33100 | 33100 | 1 |
| 268 | 20240312 | 140700 | 2800746250 | 33100 | 33100 | 33100 | 33100 | 83 |
| 269 | 20240312 | 140600 | 2797998950 | 33100 | 33100 | 33100 | 33100 | 0 |
| 270 | 20240312 | 140500 | 2797998950 | 33100 | 33100 | 33100 | 33100 | 21 |
| 271 | 20240312 | 140400 | 2797303850 | 33100 | 33100 | 33100 | 33100 | 18 |
| 272 | 20240312 | 140300 | 2796708050 | 33100 | 33100 | 33100 | 33100 | 3 |
| 273 | 20240312 | 140200 | 2796608750 | 33100 | 33100 | 33100 | 33100 | 227 |
| 274 | 20240312 | 140100 | 2789095050 | 33050 | 33100 | 33100 | 33050 | 36 |
| 275 | 20240312 | 140000 | 2787904250 | 33100 | 33100 | 33100 | 33100 | 9 |
| 276 | 20240312 | 135900 | 2787606350 | 33050 | 33100 | 33100 | 33050 | 99 |
| 277 | 20240312 | 135800 | 2784333700 | 33100 | 33100 | 33100 | 33050 | 28 |
| 278 | 20240312 | 135700 | 2783407300 | 33050 | 33050 | 33050 | 33050 | 79 |
| 279 | 20240312 | 135600 | 2780796350 | 33050 | 33050 | 33050 | 33000 | 121 |
| 280 | 20240312 | 135500 | 2776797350 | 33000 | 33000 | 33000 | 33000 | 100 |
| 281 | 20240312 | 135400 | 2773497350 | 33000 | 33000 | 33000 | 33000 | 100 |
| 282 | 20240312 | 135300 | 2770197350 | 33000 | 33000 | 33050 | 33000 | 58 |
| 283 | 20240312 | 135200 | 2768283200 | 33000 | 33000 | 33000 | 33000 | 89 |
| 284 | 20240312 | 135100 | 2765346200 | 33050 | 33100 | 33100 | 33050 | 70 |
| 285 | 20240312 | 135000 | 2763032500 | 33050 | 33050 | 33050 | 33050 | 10 |
| 286 | 20240312 | 134900 | 2762702000 | 33100 | 33050 | 33100 | 33050 | 16 |
| 287 | 20240312 | 134800 | 2762172500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 288 | 20240312 | 134700 | 2762172500 | 33000 | 33050 | 33050 | 33000 | 118 |
| 289 | 20240312 | 134600 | 2758272650 | 33100 | 33100 | 33100 | 33100 | 3 |
| 290 | 20240312 | 134500 | 2758173350 | 33100 | 33100 | 33100 | 33050 | 40 |
| 291 | 20240312 | 134400 | 2756849400 | 33050 | 33050 | 33100 | 33050 | 136 |
| 292 | 20240312 | 134300 | 2752354550 | 33050 | 33050 | 33050 | 33050 | 4 |
| 293 | 20240312 | 134200 | 2752222350 | 33050 | 33050 | 33050 | 33050 | 2 |
| 294 | 20240312 | 134100 | 2752156250 | 33000 | 33100 | 33100 | 33000 | 3569 |
| 295 | 20240312 | 134000 | 2634291050 | 33150 | 33150 | 33150 | 33150 | 1 |
| 296 | 20240312 | 133900 | 2634257900 | 33150 | 33150 | 33150 | 33150 | 19 |
| 297 | 20240312 | 133800 | 2633628050 | 33100 | 33100 | 33100 | 33100 | 14 |
| 298 | 20240312 | 133700 | 2633164650 | 33150 | 33150 | 33150 | 33150 | 16 |
| 299 | 20240312 | 133600 | 2632634250 | 33150 | 33150 | 33150 | 33150 | 0 |
| 300 | 20240312 | 133500 | 2632634250 | 33150 | 33200 | 33200 | 33150 | 192 |
| 301 | 20240312 | 133400 | 2626261850 | 33150 | 33150 | 33150 | 33150 | 0 |
| 302 | 20240312 | 133300 | 2626261850 | 33150 | 33150 | 33150 | 33150 | 105 |
| 303 | 20240312 | 133200 | 2622781100 | 33150 | 33150 | 33150 | 33150 | 452 |
| 304 | 20240312 | 133100 | 2607797300 | 33150 | 33150 | 33150 | 33150 | 15 |
| 305 | 20240312 | 133000 | 2607300050 | 33100 | 33250 | 33250 | 33100 | 1188 |
| 306 | 20240312 | 132900 | 2567865450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 307 | 20240312 | 132800 | 2567865450 | 33200 | 33200 | 33200 | 33200 | 6 |
| 308 | 20240312 | 132700 | 2567666250 | 33250 | 33200 | 33250 | 33200 | 126 |
| 309 | 20240312 | 132600 | 2563477150 | 33250 | 33200 | 33250 | 33200 | 15 |
| 310 | 20240312 | 132500 | 2562978650 | 33250 | 33200 | 33250 | 33200 | 112 |
| 311 | 20240312 | 132400 | 2559260150 | 33250 | 33200 | 33250 | 33200 | 41 |
| 312 | 20240312 | 132300 | 2557897900 | 33250 | 33250 | 33250 | 33250 | 33 |
| 313 | 20240312 | 132200 | 2556800650 | 33250 | 33200 | 33250 | 33200 | 272 |
| 314 | 20240312 | 132100 | 2547769550 | 33200 | 33200 | 33200 | 33200 | 211 |
| 315 | 20240312 | 132000 | 2540764350 | 33250 | 33250 | 33250 | 33200 | 21 |
| 316 | 20240312 | 131900 | 2540066400 | 33200 | 33250 | 33250 | 33200 | 9 |
| 317 | 20240312 | 131800 | 2539767250 | 33250 | 33250 | 33250 | 33250 | 2 |
| 318 | 20240312 | 131700 | 2539700750 | 33250 | 33250 | 33250 | 33250 | 14 |
| 319 | 20240312 | 131600 | 2539235250 | 33200 | 33150 | 33200 | 33150 | 1005 |
| 320 | 20240312 | 131500 | 2505869700 | 33150 | 33150 | 33200 | 33150 | 18 |
| 321 | 20240312 | 131400 | 2505272350 | 33150 | 33150 | 33150 | 33150 | 111 |
| 322 | 20240312 | 131300 | 2501592700 | 33200 | 33150 | 33200 | 33150 | 13 |
| 323 | 20240312 | 131200 | 2501161350 | 33200 | 33150 | 33200 | 33150 | 21 |
| 324 | 20240312 | 131100 | 2500464500 | 33200 | 33150 | 33200 | 33150 | 119 |
| 325 | 20240312 | 131000 | 2496519050 | 33150 | 33150 | 33150 | 33150 | 78 |
| 326 | 20240312 | 130900 | 2493933350 | 33150 | 33150 | 33200 | 33150 | 12 |
| 327 | 20240312 | 130800 | 2493535400 | 33150 | 33100 | 33150 | 33100 | 163 |
| 328 | 20240312 | 130700 | 2488132100 | 33100 | 33100 | 33100 | 33100 | 74 |
| 329 | 20240312 | 130600 | 2485682700 | 33150 | 33100 | 33150 | 33100 | 22 |
| 330 | 20240312 | 130500 | 2484953450 | 33100 | 33100 | 33150 | 33100 | 20 |
| 331 | 20240312 | 130400 | 2484290750 | 33100 | 33100 | 33150 | 33100 | 11 |
| 332 | 20240312 | 130300 | 2483926550 | 33100 | 33150 | 33150 | 33100 | 138 |
| 333 | 20240312 | 130200 | 2479356600 | 33150 | 33200 | 33200 | 33150 | 24 |
| 334 | 20240312 | 130100 | 2478560900 | 33150 | 33150 | 33150 | 33150 | 597 |
| 335 | 20240312 | 130000 | 2458770350 | 33150 | 33150 | 33150 | 33150 | 14 |
| 336 | 20240312 | 125900 | 2458306250 | 33150 | 33150 | 33150 | 33100 | 73 |
| 337 | 20240312 | 125800 | 2455888350 | 33150 | 33150 | 33150 | 33150 | 4 |
| 338 | 20240312 | 125700 | 2455755750 | 33150 | 33150 | 33200 | 33100 | 128 |
| 339 | 20240312 | 125600 | 2451512700 | 33150 | 33150 | 33150 | 33150 | 3 |
| 340 | 20240312 | 125500 | 2451413250 | 33150 | 33200 | 33200 | 33150 | 103 |
| 341 | 20240312 | 125400 | 2447998650 | 33150 | 33150 | 33150 | 33150 | 2 |
| 342 | 20240312 | 125300 | 2447932350 | 33150 | 33200 | 33200 | 33150 | 24 |
| 343 | 20240312 | 125200 | 2447135650 | 33200 | 33200 | 33200 | 33150 | 49 |
| 344 | 20240312 | 125100 | 2445509500 | 33200 | 33100 | 33200 | 33100 | 7 |
| 345 | 20240312 | 125000 | 2445277400 | 33200 | 33150 | 33200 | 33100 | 60 |
| 346 | 20240312 | 124900 | 2443289700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 347 | 20240312 | 124800 | 2443289700 | 33150 | 33150 | 33150 | 33150 | 2 |
| 348 | 20240312 | 124700 | 2443223400 | 33150 | 33150 | 33150 | 33150 | 2 |
| 349 | 20240312 | 124600 | 2443157100 | 33150 | 33100 | 33150 | 33100 | 104 |
| 350 | 20240312 | 124500 | 2439709700 | 33150 | 33150 | 33150 | 33100 | 118 |
| 351 | 20240312 | 124400 | 2435798200 | 33150 | 33150 | 33150 | 33150 | 5 |
| 352 | 20240312 | 124300 | 2435632450 | 33150 | 33150 | 33200 | 33150 | 39 |
| 353 | 20240312 | 124200 | 2434339250 | 33150 | 33150 | 33150 | 33150 | 34 |
| 354 | 20240312 | 124100 | 2433212150 | 33150 | 33150 | 33150 | 33150 | 29 |
| 355 | 20240312 | 124000 | 2432250800 | 33150 | 33100 | 33150 | 33100 | 635 |
| 356 | 20240312 | 123900 | 2411232250 | 33100 | 33100 | 33100 | 33100 | 1 |
| 357 | 20240312 | 123800 | 2411199150 | 33100 | 33100 | 33150 | 33100 | 53 |
| 358 | 20240312 | 123700 | 2409444800 | 33100 | 33200 | 33200 | 33100 | 1596 |
| 359 | 20240312 | 123600 | 2356499900 | 33200 | 33250 | 33300 | 33200 | 4 |
| 360 | 20240312 | 123500 | 2356366900 | 33250 | 33250 | 33250 | 33200 | 262 |
| 361 | 20240312 | 123400 | 2347655950 | 33250 | 33250 | 33250 | 33250 | 1 |
| 362 | 20240312 | 123300 | 2347622700 | 33250 | 33200 | 33250 | 33200 | 8 |
| 363 | 20240312 | 123200 | 2347357000 | 33200 | 33250 | 33250 | 33200 | 11 |
| 364 | 20240312 | 123100 | 2346991300 | 33250 | 33250 | 33250 | 33200 | 169 |
| 365 | 20240312 | 123000 | 2341377850 | 33250 | 33200 | 33250 | 33200 | 51 |
| 366 | 20240312 | 122900 | 2339682400 | 33200 | 33250 | 33250 | 33200 | 149 |
| 367 | 20240312 | 122800 | 2334728400 | 33250 | 33200 | 33250 | 33200 | 16 |
| 368 | 20240312 | 122700 | 2334196500 | 33200 | 33200 | 33200 | 33200 | 13 |
| 369 | 20240312 | 122600 | 2333764900 | 33250 | 33250 | 33250 | 33200 | 46 |
| 370 | 20240312 | 122500 | 2332236100 | 33200 | 33200 | 33200 | 33200 | 290 |
| 371 | 20240312 | 122400 | 2322608100 | 33200 | 33200 | 33200 | 33200 | 74 |
| 372 | 20240312 | 122300 | 2320151300 | 33200 | 33200 | 33200 | 33200 | 38 |
| 373 | 20240312 | 122200 | 2318889700 | 33150 | 33200 | 33200 | 33150 | 4 |
| 374 | 20240312 | 122100 | 2318756950 | 33150 | 33150 | 33150 | 33150 | 21 |
| 375 | 20240312 | 122000 | 2318060800 | 33200 | 33150 | 33200 | 33150 | 18 |
| 376 | 20240312 | 121900 | 2317463400 | 33200 | 33150 | 33200 | 33150 | 8 |
| 377 | 20240312 | 121800 | 2317198150 | 33100 | 33100 | 33100 | 33100 | 3 |
| 378 | 20240312 | 121700 | 2317098850 | 33050 | 33050 | 33100 | 33050 | 37 |
| 379 | 20240312 | 121600 | 2315875250 | 33100 | 33100 | 33100 | 33100 | 63 |
| 380 | 20240312 | 121500 | 2313789950 | 33100 | 33100 | 33100 | 33100 | 500 |
| 381 | 20240312 | 121400 | 2297239950 | 33100 | 33100 | 33100 | 33100 | 2 |
| 382 | 20240312 | 121300 | 2297173750 | 33050 | 33050 | 33050 | 33050 | 1 |
| 383 | 20240312 | 121200 | 2297140700 | 33050 | 33100 | 33100 | 33050 | 4 |
| 384 | 20240312 | 121100 | 2297008350 | 33050 | 33050 | 33100 | 33050 | 24 |
| 385 | 20240312 | 121000 | 2296215100 | 33050 | 33050 | 33100 | 33050 | 3 |
| 386 | 20240312 | 120900 | 2296115900 | 33050 | 33050 | 33050 | 33050 | 29 |
| 387 | 20240312 | 120800 | 2295157450 | 33050 | 33050 | 33050 | 33050 | 1 |
| 388 | 20240312 | 120700 | 2295124400 | 33050 | 33050 | 33050 | 33000 | 32 |
| 389 | 20240312 | 120600 | 2294068000 | 33100 | 33050 | 33100 | 33050 | 9 |
| 390 | 20240312 | 120500 | 2293770500 | 33050 | 33000 | 33050 | 33000 | 158 |
| 391 | 20240312 | 120400 | 2288553900 | 33000 | 33050 | 33050 | 33000 | 56 |
| 392 | 20240312 | 120300 | 2286705850 | 33050 | 33150 | 33150 | 33050 | 1151 |
| 393 | 20240312 | 120200 | 2248634400 | 33100 | 33050 | 33100 | 33050 | 333 |
| 394 | 20240312 | 120100 | 2237615250 | 33050 | 33050 | 33050 | 33050 | 2 |
| 395 | 20240312 | 120000 | 2237549150 | 33050 | 33050 | 33100 | 33050 | 18 |
| 396 | 20240312 | 115900 | 2236954150 | 33100 | 33050 | 33100 | 33050 | 60 |
| 397 | 20240312 | 115800 | 2234971050 | 33050 | 33000 | 33050 | 33000 | 87 |
| 398 | 20240312 | 115700 | 2232095800 | 33000 | 33000 | 33000 | 33000 | 32 |
| 399 | 20240312 | 115600 | 2231039800 | 33050 | 33000 | 33050 | 33000 | 28 |
| 400 | 20240312 | 115500 | 2230114500 | 33000 | 33050 | 33050 | 33000 | 9 |
| 401 | 20240312 | 115400 | 2229817450 | 33000 | 33000 | 33000 | 33000 | 13 |
| 402 | 20240312 | 115300 | 2229388450 | 33050 | 33000 | 33050 | 33000 | 32 |
| 403 | 20240312 | 115200 | 2228331600 | 33050 | 33050 | 33100 | 33050 | 329 |
| 404 | 20240312 | 115100 | 2217458100 | 33050 | 33050 | 33100 | 33050 | 102 |
| 405 | 20240312 | 115000 | 2214086450 | 33050 | 33100 | 33100 | 33050 | 139 |
| 406 | 20240312 | 114900 | 2209490800 | 33100 | 33100 | 33100 | 33100 | 3 |
| 407 | 20240312 | 114800 | 2209391500 | 33050 | 33050 | 33050 | 33050 | 11 |
| 408 | 20240312 | 114700 | 2209027950 | 33100 | 33100 | 33100 | 33100 | 10 |
| 409 | 20240312 | 114600 | 2208696950 | 33150 | 33050 | 33150 | 33050 | 28 |
| 410 | 20240312 | 114500 | 2207770300 | 33050 | 33100 | 33100 | 33050 | 212 |
| 411 | 20240312 | 114400 | 2200753250 | 33100 | 33100 | 33150 | 33100 | 7 |
| 412 | 20240312 | 114300 | 2200521400 | 33150 | 33150 | 33150 | 33150 | 34 |
| 413 | 20240312 | 114200 | 2199394300 | 33150 | 33150 | 33150 | 33150 | 2 |
| 414 | 20240312 | 114100 | 2199328000 | 33150 | 33200 | 33200 | 33150 | 50 |
| 415 | 20240312 | 114000 | 2197669850 | 33200 | 33250 | 33250 | 33200 | 273 |
| 416 | 20240312 | 113900 | 2188597600 | 33500 | 33100 | 33500 | 33100 | 1872 |
| 417 | 20240312 | 113800 | 2126050250 | 33100 | 33100 | 33100 | 33100 | 8 |
| 418 | 20240312 | 113700 | 2125785450 | 33100 | 33150 | 33150 | 33100 | 71 |
| 419 | 20240312 | 113600 | 2123434800 | 33150 | 33050 | 33150 | 33050 | 153 |
| 420 | 20240312 | 113500 | 2118371350 | 33050 | 33050 | 33100 | 33050 | 73 |
| 421 | 20240312 | 113400 | 2115958200 | 33100 | 33050 | 33100 | 33050 | 265 |
| 422 | 20240312 | 113300 | 2107199750 | 33050 | 33050 | 33050 | 33050 | 43 |
| 423 | 20240312 | 113200 | 2105778600 | 33050 | 33050 | 33100 | 33050 | 10 |
| 424 | 20240312 | 113100 | 2105448050 | 33100 | 33100 | 33100 | 33100 | 52 |
| 425 | 20240312 | 113000 | 2103726850 | 33100 | 33100 | 33100 | 33100 | 1 |
| 426 | 20240312 | 112900 | 2103693750 | 33050 | 33050 | 33050 | 33050 | 216 |
| 427 | 20240312 | 112800 | 2096554950 | 33050 | 33050 | 33050 | 33050 | 162 |
| 428 | 20240312 | 112700 | 2091200850 | 33000 | 33050 | 33050 | 33000 | 227 |
| 429 | 20240312 | 112600 | 2083698900 | 33050 | 33100 | 33100 | 33050 | 454 |
| 430 | 20240312 | 112500 | 2068672300 | 33150 | 33100 | 33150 | 33100 | 4 |
| 431 | 20240312 | 112400 | 2068539750 | 33100 | 33100 | 33100 | 33100 | 2 |
| 432 | 20240312 | 112300 | 2068473550 | 33100 | 33100 | 33150 | 33100 | 34 |
| 433 | 20240312 | 112200 | 2067347200 | 33100 | 33100 | 33100 | 33100 | 18 |
| 434 | 20240312 | 112100 | 2066751400 | 33150 | 33150 | 33150 | 33100 | 128 |
| 435 | 20240312 | 112000 | 2062508350 | 33150 | 33150 | 33150 | 33150 | 64 |
| 436 | 20240312 | 111900 | 2060386750 | 33150 | 33100 | 33150 | 33100 | 148 |
| 437 | 20240312 | 111800 | 2055481100 | 33100 | 33100 | 33100 | 33050 | 50 |
| 438 | 20240312 | 111700 | 2053826750 | 33100 | 33000 | 33100 | 33000 | 246 |
| 439 | 20240312 | 111600 | 2045691350 | 33050 | 32950 | 33050 | 32950 | 121 |
| 440 | 20240312 | 111500 | 2041698550 | 33000 | 33000 | 33000 | 32950 | 331 |
| 441 | 20240312 | 111400 | 2030777200 | 33000 | 33100 | 33100 | 33000 | 922 |
| 442 | 20240312 | 111300 | 2000341700 | 33100 | 33100 | 33100 | 33050 | 76 |
| 443 | 20240312 | 111200 | 1997829450 | 33100 | 33100 | 33100 | 33100 | 21 |
| 444 | 20240312 | 111100 | 1997134350 | 33100 | 33150 | 33150 | 33100 | 146 |
| 445 | 20240312 | 111000 | 1992301350 | 33050 | 33150 | 33150 | 33050 | 647 |
| 446 | 20240312 | 110900 | 1970868400 | 33200 | 33200 | 33200 | 33150 | 140 |
| 447 | 20240312 | 110800 | 1966220650 | 33250 | 33200 | 33250 | 33200 | 57 |
| 448 | 20240312 | 110700 | 1964328200 | 33200 | 33200 | 33200 | 33200 | 97 |
| 449 | 20240312 | 110600 | 1961107800 | 33200 | 33200 | 33250 | 33200 | 498 |
| 450 | 20240312 | 110500 | 1944557400 | 33200 | 33200 | 33200 | 33200 | 110 |
| 451 | 20240312 | 110400 | 1940905400 | 33250 | 33300 | 33300 | 33250 | 3252 |
| 452 | 20240312 | 110300 | 1832640750 | 33350 | 33350 | 33350 | 33350 | 497 |
| 453 | 20240312 | 110200 | 1816065800 | 33400 | 33450 | 33450 | 33400 | 497 |
| 454 | 20240312 | 110100 | 1799457850 | 33500 | 33500 | 33500 | 33450 | 213 |
| 455 | 20240312 | 110000 | 1792332350 | 33500 | 33550 | 33550 | 33500 | 337 |
| 456 | 20240312 | 105900 | 1781030600 | 33500 | 33450 | 33500 | 33450 | 1416 |
| 457 | 20240312 | 105800 | 1733603850 | 33450 | 33450 | 33500 | 33450 | 865 |
| 458 | 20240312 | 105700 | 1704661800 | 33500 | 33500 | 33500 | 33500 | 167 |
| 459 | 20240312 | 105600 | 1699067300 | 33450 | 33500 | 33500 | 33450 | 639 |
| 460 | 20240312 | 105500 | 1677684950 | 33500 | 33450 | 33500 | 33450 | 353 |
| 461 | 20240312 | 105400 | 1665866850 | 33500 | 33450 | 33500 | 33450 | 168 |
| 462 | 20240312 | 105300 | 1660239350 | 33450 | 33450 | 33450 | 33400 | 438 |
| 463 | 20240312 | 105200 | 1645588750 | 33450 | 33400 | 33450 | 33400 | 187 |
| 464 | 20240312 | 105100 | 1639335000 | 33400 | 33400 | 33450 | 33400 | 304 |
| 465 | 20240312 | 105000 | 1629173600 | 33450 | 33400 | 33450 | 33400 | 190 |
| 466 | 20240312 | 104900 | 1622819500 | 33450 | 33400 | 33450 | 33400 | 1064 |
| 467 | 20240312 | 104800 | 1587265500 | 33400 | 33500 | 33500 | 33400 | 316 |
| 468 | 20240312 | 104700 | 1576687650 | 33500 | 33500 | 33550 | 33500 | 260 |
| 469 | 20240312 | 104600 | 1567974350 | 33450 | 33500 | 33550 | 33450 | 278 |
| 470 | 20240312 | 104500 | 1558666150 | 33500 | 33500 | 33550 | 33450 | 354 |
| 471 | 20240312 | 104400 | 1546795300 | 33500 | 33500 | 33550 | 33450 | 275 |
| 472 | 20240312 | 104300 | 1537577850 | 33500 | 33550 | 33550 | 33500 | 545 |
| 473 | 20240312 | 104200 | 1519309250 | 33550 | 33550 | 33600 | 33500 | 949 |
| 474 | 20240312 | 104100 | 1487472600 | 33550 | 33450 | 33550 | 33450 | 998 |
| 475 | 20240312 | 104000 | 1454056050 | 33500 | 33550 | 33550 | 33500 | 2028 |
| 476 | 20240312 | 103900 | 1386067100 | 33550 | 33400 | 33550 | 33400 | 2388 |
| 477 | 20240312 | 103800 | 1306130300 | 33400 | 33450 | 33500 | 33400 | 1355 |
| 478 | 20240312 | 103700 | 1260775600 | 33450 | 33250 | 33500 | 33200 | 6862 |
| 479 | 20240312 | 103600 | 1031785100 | 33150 | 33150 | 33250 | 33150 | 1629 |
| 480 | 20240312 | 103500 | 977745500 | 33150 | 33150 | 33150 | 33100 | 918 |
| 481 | 20240312 | 103400 | 947323800 | 33150 | 33100 | 33150 | 33100 | 550 |
| 482 | 20240312 | 103300 | 929109850 | 33100 | 33050 | 33150 | 33050 | 635 |
| 483 | 20240312 | 103200 | 908095100 | 33050 | 33000 | 33050 | 33000 | 319 |
| 484 | 20240312 | 103100 | 897555700 | 33000 | 32950 | 33050 | 32950 | 1815 |
| 485 | 20240312 | 103000 | 837673500 | 32950 | 32950 | 32950 | 32950 | 444 |
| 486 | 20240312 | 102900 | 823043700 | 32950 | 32950 | 32950 | 32950 | 248 |
| 487 | 20240312 | 102800 | 814872100 | 32900 | 32950 | 33000 | 32900 | 264 |
| 488 | 20240312 | 102700 | 806173500 | 32900 | 32900 | 33000 | 32900 | 785 |
| 489 | 20240312 | 102600 | 780310950 | 32900 | 32900 | 32950 | 32900 | 103 |
| 490 | 20240312 | 102500 | 776922200 | 32900 | 32850 | 32900 | 32800 | 573 |
| 491 | 20240312 | 102400 | 758074900 | 32900 | 32900 | 32900 | 32900 | 505 |
| 492 | 20240312 | 102300 | 741460400 | 32900 | 32900 | 32950 | 32900 | 511 |
| 493 | 20240312 | 102200 | 724640750 | 32900 | 32850 | 32900 | 32850 | 463 |
| 494 | 20240312 | 102100 | 709412450 | 32850 | 32900 | 32900 | 32850 | 214 |
| 495 | 20240312 | 102000 | 702371950 | 32850 | 32850 | 32900 | 32850 | 467 |
| 496 | 20240312 | 101900 | 687018600 | 32750 | 32800 | 32850 | 32750 | 282 |
| 497 | 20240312 | 101800 | 677773900 | 32750 | 32800 | 32800 | 32750 | 648 |
| 498 | 20240312 | 101700 | 656528000 | 32800 | 32800 | 32800 | 32800 | 246 |
| 499 | 20240312 | 101600 | 648459200 | 32800 | 32800 | 32800 | 32800 | 158 |
| 500 | 20240312 | 101500 | 643276800 | 32800 | 32750 | 32800 | 32650 | 233 |
| 501 | 20240312 | 101400 | 635647750 | 32750 | 32750 | 32800 | 32750 | 56 |
| 502 | 20240312 | 101300 | 633813500 | 32700 | 32750 | 32750 | 32700 | 273 |
| 503 | 20240312 | 101200 | 624883750 | 32750 | 32750 | 32750 | 32750 | 12 |
| 504 | 20240312 | 101100 | 624490750 | 32750 | 32750 | 32800 | 32750 | 241 |
| 505 | 20240312 | 101000 | 616596900 | 32750 | 32750 | 32800 | 32750 | 114 |
| 506 | 20240312 | 100900 | 612862800 | 32750 | 32800 | 32800 | 32750 | 260 |
| 507 | 20240312 | 100800 | 604347450 | 32800 | 32750 | 32800 | 32750 | 170 |
| 508 | 20240312 | 100700 | 598779150 | 32750 | 32750 | 32750 | 32700 | 78 |
| 509 | 20240312 | 100600 | 596224800 | 32700 | 32700 | 32750 | 32700 | 166 |
| 510 | 20240312 | 100500 | 590790750 | 32700 | 32700 | 32750 | 32700 | 302 |
| 511 | 20240312 | 100400 | 580914600 | 32700 | 32650 | 32700 | 32650 | 99 |
| 512 | 20240312 | 100300 | 577677400 | 32650 | 32650 | 32700 | 32600 | 249 |
| 513 | 20240312 | 100200 | 569548000 | 32650 | 32600 | 32650 | 32600 | 20 |
| 514 | 20240312 | 100100 | 568895500 | 32650 | 32650 | 32650 | 32650 | 15 |
| 515 | 20240312 | 100000 | 568405750 | 32650 | 32650 | 32650 | 32600 | 217 |
| 516 | 20240312 | 095900 | 561320800 | 32650 | 32650 | 32650 | 32650 | 8 |
| 517 | 20240312 | 095800 | 561059600 | 32650 | 32600 | 32650 | 32600 | 34 |
| 518 | 20240312 | 095700 | 559949650 | 32600 | 32600 | 32600 | 32600 | 38 |
| 519 | 20240312 | 095600 | 558710850 | 32600 | 32600 | 32600 | 32600 | 3 |
| 520 | 20240312 | 095500 | 558613050 | 32650 | 32600 | 32650 | 32600 | 108 |
| 521 | 20240312 | 095400 | 555092100 | 32600 | 32600 | 32600 | 32600 | 56 |
| 522 | 20240312 | 095300 | 553266500 | 32600 | 32600 | 32650 | 32550 | 1146 |
| 523 | 20240312 | 095200 | 515907800 | 32550 | 32600 | 32600 | 32550 | 160 |
| 524 | 20240312 | 095100 | 510697300 | 32600 | 32550 | 32600 | 32550 | 28 |
| 525 | 20240312 | 095000 | 509785750 | 32550 | 32600 | 32600 | 32550 | 28 |
| 526 | 20240312 | 094900 | 508873600 | 32550 | 32600 | 32600 | 32550 | 29 |
| 527 | 20240312 | 094800 | 507928950 | 32600 | 32600 | 32600 | 32600 | 43 |
| 528 | 20240312 | 094700 | 506527150 | 32600 | 32600 | 32600 | 32600 | 10 |
| 529 | 20240312 | 094600 | 506201150 | 32600 | 32600 | 32600 | 32550 | 662 |
| 530 | 20240312 | 094500 | 484646200 | 32600 | 32550 | 32600 | 32550 | 184 |
| 531 | 20240312 | 094400 | 478653850 | 32550 | 32550 | 32550 | 32550 | 271 |
| 532 | 20240312 | 094300 | 469832800 | 32500 | 32500 | 32500 | 32500 | 119 |
| 533 | 20240312 | 094200 | 465965300 | 32500 | 32500 | 32500 | 32500 | 20 |
| 534 | 20240312 | 094100 | 465315300 | 32450 | 32550 | 32550 | 32450 | 352 |
| 535 | 20240312 | 094000 | 453873800 | 32550 | 32500 | 32550 | 32500 | 236 |
| 536 | 20240312 | 093900 | 446201700 | 32500 | 32500 | 32500 | 32500 | 3 |
| 537 | 20240312 | 093800 | 446104200 | 32500 | 32450 | 32500 | 32450 | 143 |
| 538 | 20240312 | 093700 | 441462350 | 32450 | 32450 | 32450 | 32450 | 3 |
| 539 | 20240312 | 093600 | 441365000 | 32400 | 32500 | 32500 | 32400 | 606 |
| 540 | 20240312 | 093500 | 421730100 | 32400 | 32500 | 32500 | 32400 | 87 |
| 541 | 20240312 | 093400 | 418907050 | 32500 | 32450 | 32500 | 32450 | 167 |
| 542 | 20240312 | 093300 | 413484650 | 32450 | 32450 | 32450 | 32450 | 44 |
| 543 | 20240312 | 093200 | 412056850 | 32450 | 32450 | 32450 | 32400 | 764 |
| 544 | 20240312 | 093100 | 387278550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 545 | 20240312 | 093000 | 387278550 | 32450 | 32550 | 32550 | 32450 | 291 |
| 546 | 20240312 | 092900 | 377835200 | 32500 | 32500 | 32550 | 32500 | 346 |
| 547 | 20240312 | 092800 | 366588000 | 32500 | 32600 | 32600 | 32500 | 279 |
| 548 | 20240312 | 092700 | 357505800 | 32600 | 32600 | 32600 | 32600 | 3 |
| 549 | 20240312 | 092600 | 357408000 | 32600 | 32600 | 32600 | 32600 | 35 |
| 550 | 20240312 | 092500 | 356267000 | 32600 | 32500 | 32600 | 32500 | 298 |
| 551 | 20240312 | 092400 | 346580700 | 32450 | 32400 | 32450 | 32400 | 368 |
| 552 | 20240312 | 092300 | 334651600 | 32450 | 32450 | 32450 | 32450 | 429 |
| 553 | 20240312 | 092200 | 320730550 | 32450 | 32400 | 32450 | 32350 | 1229 |
| 554 | 20240312 | 092100 | 280915150 | 32450 | 32400 | 32450 | 32400 | 20 |
| 555 | 20240312 | 092000 | 280267000 | 32400 | 32400 | 32400 | 32350 | 319 |
| 556 | 20240312 | 091900 | 269936450 | 32400 | 32400 | 32400 | 32350 | 99 |
| 557 | 20240312 | 091800 | 266731400 | 32400 | 32400 | 32400 | 32400 | 186 |
| 558 | 20240312 | 091700 | 260705000 | 32400 | 32400 | 32400 | 32400 | 40 |
| 559 | 20240312 | 091600 | 259409000 | 32350 | 32350 | 32350 | 32350 | 276 |
| 560 | 20240312 | 091500 | 250480400 | 32400 | 32400 | 32450 | 32400 | 225 |
| 561 | 20240312 | 091400 | 243190200 | 32400 | 32400 | 32400 | 32350 | 143 |
| 562 | 20240312 | 091300 | 238560100 | 32400 | 32350 | 32400 | 32350 | 302 |
| 563 | 20240312 | 091200 | 228776850 | 32350 | 32350 | 32350 | 32350 | 205 |
| 564 | 20240312 | 091100 | 222145100 | 32350 | 32350 | 32400 | 32350 | 304 |
| 565 | 20240312 | 091000 | 212305300 | 32350 | 32450 | 32450 | 32350 | 853 |
| 566 | 20240312 | 090900 | 184685350 | 32450 | 32450 | 32500 | 32450 | 32 |
| 567 | 20240312 | 090800 | 183646450 | 32500 | 32550 | 32550 | 32500 | 128 |
| 568 | 20240312 | 090700 | 179481200 | 32550 | 32600 | 32600 | 32550 | 43 |
| 569 | 20240312 | 090600 | 178080800 | 32600 | 32600 | 32600 | 32600 | 441 |
| 570 | 20240312 | 090500 | 163704200 | 32600 | 32700 | 32700 | 32600 | 611 |
| 571 | 20240312 | 090400 | 143736150 | 32700 | 32800 | 32800 | 32700 | 1951 |
| 572 | 20240312 | 090300 | 79881800 | 32800 | 32750 | 32850 | 32750 | 597 |
| 573 | 20240312 | 090200 | 60294850 | 32750 | 32500 | 32750 | 32500 | 343 |
| 574 | 20240312 | 090100 | 49119650 | 32500 | 32550 | 32550 | 32500 | 58 |
| 575 | 20240312 | 090000 | 47234250 | 32550 | 32400 | 32550 | 32400 | 1457 |