30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 183400 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 4789 |
| 3 | 20240311 | 183300 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20240311 | 183200 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20240311 | 183100 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20240311 | 183000 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20240311 | 182900 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20240311 | 182800 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20240311 | 182700 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20240311 | 182600 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20240311 | 182500 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20240311 | 182400 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20240311 | 182300 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20240311 | 182200 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20240311 | 182100 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20240311 | 182000 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20240311 | 181900 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20240311 | 181800 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20240311 | 181700 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20240311 | 181600 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20240311 | 181500 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20240311 | 181400 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20240311 | 181300 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20240311 | 181200 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20240311 | 181100 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20240311 | 181000 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20240311 | 180900 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20240311 | 180800 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20240311 | 180700 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20240311 | 180600 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20240311 | 180500 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20240311 | 180400 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 4789 |
| 33 | 20240311 | 180300 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20240311 | 180200 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20240311 | 180100 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20240311 | 180000 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20240311 | 175900 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20240311 | 175800 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20240311 | 175700 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20240311 | 175600 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20240311 | 175500 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20240311 | 175400 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20240311 | 175300 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20240311 | 175200 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20240311 | 175100 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20240311 | 175000 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20240311 | 174900 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20240311 | 174800 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20240311 | 174700 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20240311 | 174600 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20240311 | 174500 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20240311 | 174400 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20240311 | 174300 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20240311 | 174200 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20240311 | 174100 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20240311 | 174000 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20240311 | 173900 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20240311 | 173800 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20240311 | 173700 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20240311 | 173600 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20240311 | 173500 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20240311 | 173400 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 4789 |
| 63 | 20240311 | 173300 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20240311 | 173200 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20240311 | 173100 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20240311 | 173000 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20240311 | 172900 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20240311 | 172800 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20240311 | 172700 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20240311 | 172600 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20240311 | 172500 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20240311 | 172400 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20240311 | 172300 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20240311 | 172200 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20240311 | 172100 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20240311 | 172000 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20240311 | 171900 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20240311 | 171800 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20240311 | 171700 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20240311 | 171600 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20240311 | 171500 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20240311 | 171400 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20240311 | 171300 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20240311 | 171200 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20240311 | 171100 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20240311 | 171000 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20240311 | 170900 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20240311 | 170800 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20240311 | 170700 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20240311 | 170600 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20240311 | 170500 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20240311 | 170400 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 4789 |
| 93 | 20240311 | 170300 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20240311 | 170200 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20240311 | 170100 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20240311 | 170000 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20240311 | 165900 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20240311 | 165800 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20240311 | 165700 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20240311 | 165600 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20240311 | 165500 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20240311 | 165400 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20240311 | 165300 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20240311 | 165200 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20240311 | 165100 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20240311 | 165000 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20240311 | 164900 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20240311 | 164800 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20240311 | 164700 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20240311 | 164600 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20240311 | 164500 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20240311 | 164400 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20240311 | 164300 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20240311 | 164200 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20240311 | 164100 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20240311 | 164000 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20240311 | 163900 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20240311 | 163800 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20240311 | 163700 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20240311 | 163600 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20240311 | 163500 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20240311 | 163400 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 4789 |
| 123 | 20240311 | 163300 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20240311 | 163200 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20240311 | 163100 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20240311 | 163000 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20240311 | 162900 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20240311 | 162800 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20240311 | 162700 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20240311 | 162600 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20240311 | 162500 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20240311 | 162400 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20240311 | 162300 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20240311 | 162200 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20240311 | 162100 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20240311 | 162000 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20240311 | 161900 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20240311 | 161800 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20240311 | 161700 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20240311 | 161600 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20240311 | 161500 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20240311 | 161400 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20240311 | 161300 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20240311 | 161200 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20240311 | 161100 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20240311 | 161000 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20240311 | 160900 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20240311 | 160800 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20240311 | 160700 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20240311 | 160600 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20240311 | 160500 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20240311 | 160400 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 4789 |
| 153 | 20240311 | 160300 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20240311 | 160200 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20240311 | 160100 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20240311 | 160000 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20240311 | 155900 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20240311 | 155800 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20240311 | 155700 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20240311 | 155600 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20240311 | 155500 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20240311 | 155400 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20240311 | 155300 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20240311 | 155200 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20240311 | 155100 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20240311 | 155000 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20240311 | 154900 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20240311 | 154800 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20240311 | 154700 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20240311 | 154600 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20240311 | 154500 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20240311 | 154400 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20240311 | 154300 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20240311 | 154200 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20240311 | 154100 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20240311 | 154000 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20240311 | 153900 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20240311 | 153800 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20240311 | 153700 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20240311 | 153600 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20240311 | 153500 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20240311 | 153400 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 4789 |
| 183 | 20240311 | 153300 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20240311 | 153200 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20240311 | 153100 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20240311 | 153000 | 4287202000 | 22950 | 22950 | 22950 | 22950 | 4789 |
| 187 | 20240311 | 152900 | 4177294450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20240311 | 152800 | 4177294450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20240311 | 152700 | 4177294450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20240311 | 152600 | 4177294450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20240311 | 152500 | 4177294450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20240311 | 152400 | 4177294450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20240311 | 152300 | 4177294450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 194 | 20240311 | 152200 | 4177294450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 195 | 20240311 | 152100 | 4177294450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 196 | 20240311 | 152000 | 4177294450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 197 | 20240311 | 151900 | 4177294450 | 23050 | 23000 | 23050 | 22950 | 148 |
| 198 | 20240311 | 151800 | 4173892250 | 23000 | 23000 | 23050 | 23000 | 83 |
| 199 | 20240311 | 151700 | 4171983000 | 23050 | 23000 | 23050 | 23000 | 113 |
| 200 | 20240311 | 151600 | 4169383850 | 23000 | 23050 | 23050 | 23000 | 359 |
| 201 | 20240311 | 151500 | 4161126700 | 23000 | 23000 | 23000 | 23000 | 38 |
| 202 | 20240311 | 151400 | 4160252700 | 23000 | 23000 | 23050 | 23000 | 35 |
| 203 | 20240311 | 151300 | 4159447550 | 23000 | 23000 | 23000 | 23000 | 66 |
| 204 | 20240311 | 151200 | 4157929550 | 23000 | 23000 | 23050 | 23000 | 82 |
| 205 | 20240311 | 151100 | 4156040950 | 23000 | 23000 | 23050 | 23000 | 126 |
| 206 | 20240311 | 151000 | 4153142650 | 23000 | 23000 | 23050 | 23000 | 135 |
| 207 | 20240311 | 150900 | 4150032600 | 23000 | 23000 | 23050 | 23000 | 31 |
| 208 | 20240311 | 150800 | 4149319550 | 23050 | 23000 | 23050 | 23000 | 104 |
| 209 | 20240311 | 150700 | 4146926400 | 23000 | 23000 | 23000 | 23000 | 20 |
| 210 | 20240311 | 150600 | 4146466400 | 23050 | 23000 | 23050 | 23000 | 33 |
| 211 | 20240311 | 150500 | 4145707250 | 23000 | 23000 | 23100 | 23000 | 1886 |
| 212 | 20240311 | 150400 | 4102191450 | 23000 | 23000 | 23000 | 23000 | 325 |
| 213 | 20240311 | 150300 | 4094716450 | 23000 | 23000 | 23050 | 23000 | 43 |
| 214 | 20240311 | 150200 | 4093726850 | 23000 | 23000 | 23050 | 23000 | 32 |
| 215 | 20240311 | 150100 | 4092990800 | 23000 | 23000 | 23050 | 23000 | 172 |
| 216 | 20240311 | 150000 | 4089034750 | 23000 | 23100 | 23100 | 23000 | 232 |
| 217 | 20240311 | 145900 | 4083678450 | 23050 | 23050 | 23100 | 23050 | 559 |
| 218 | 20240311 | 145800 | 4070775100 | 23050 | 23000 | 23050 | 22950 | 485 |
| 219 | 20240311 | 145700 | 4059613250 | 23000 | 22950 | 23100 | 22950 | 212 |
| 220 | 20240311 | 145600 | 4054721600 | 23050 | 23050 | 23100 | 23000 | 894 |
| 221 | 20240311 | 145500 | 4034127100 | 23050 | 23000 | 23050 | 22950 | 598 |
| 222 | 20240311 | 145400 | 4020344750 | 23050 | 23000 | 23050 | 22950 | 540 |
| 223 | 20240311 | 145300 | 4007924750 | 23050 | 23050 | 23100 | 23000 | 1255 |
| 224 | 20240311 | 145200 | 3979028200 | 23050 | 23050 | 23100 | 23050 | 577 |
| 225 | 20240311 | 145100 | 3965701300 | 23100 | 23050 | 23100 | 23000 | 885 |
| 226 | 20240311 | 145000 | 3945281400 | 23000 | 23050 | 23100 | 23000 | 546 |
| 227 | 20240311 | 144900 | 3932679450 | 23100 | 23050 | 23100 | 23050 | 342 |
| 228 | 20240311 | 144800 | 3924796250 | 23000 | 23100 | 23100 | 23000 | 437 |
| 229 | 20240311 | 144700 | 3914724950 | 23100 | 22950 | 23100 | 22950 | 699 |
| 230 | 20240311 | 144600 | 3898621700 | 23000 | 22950 | 23050 | 22950 | 565 |
| 231 | 20240311 | 144500 | 3885618400 | 23050 | 23000 | 23050 | 22950 | 816 |
| 232 | 20240311 | 144400 | 3866833650 | 23000 | 23000 | 23050 | 22950 | 412 |
| 233 | 20240311 | 144300 | 3857352850 | 23050 | 23050 | 23050 | 23000 | 1037 |
| 234 | 20240311 | 144200 | 3833467450 | 23000 | 23050 | 23050 | 22950 | 235 |
| 235 | 20240311 | 144100 | 3828052550 | 22950 | 23000 | 23100 | 22950 | 773 |
| 236 | 20240311 | 144000 | 3810245500 | 23000 | 23000 | 23050 | 23000 | 813 |
| 237 | 20240311 | 143900 | 3791530100 | 23050 | 23050 | 23050 | 23000 | 420 |
| 238 | 20240311 | 143800 | 3781850200 | 23150 | 23050 | 23150 | 23050 | 918 |
| 239 | 20240311 | 143700 | 3760656050 | 23100 | 23050 | 23100 | 23050 | 425 |
| 240 | 20240311 | 143600 | 3750839550 | 23050 | 23100 | 23100 | 23050 | 750 |
| 241 | 20240311 | 143500 | 3733534350 | 23100 | 23050 | 23150 | 23050 | 544 |
| 242 | 20240311 | 143400 | 3720963350 | 23050 | 23100 | 23150 | 23050 | 669 |
| 243 | 20240311 | 143300 | 3705501950 | 23150 | 23100 | 23150 | 23100 | 570 |
| 244 | 20240311 | 143200 | 3692334600 | 23100 | 23100 | 23100 | 23050 | 440 |
| 245 | 20240311 | 143100 | 3682171600 | 23150 | 23100 | 23150 | 23100 | 404 |
| 246 | 20240311 | 143000 | 3672820050 | 23100 | 23100 | 23150 | 23100 | 580 |
| 247 | 20240311 | 142900 | 3659413650 | 23050 | 23100 | 23150 | 23050 | 753 |
| 248 | 20240311 | 142800 | 3642011650 | 23100 | 23050 | 23100 | 23000 | 503 |
| 249 | 20240311 | 142700 | 3630408950 | 23100 | 23100 | 23150 | 23050 | 855 |
| 250 | 20240311 | 142600 | 3610668450 | 23150 | 23150 | 23150 | 23100 | 723 |
| 251 | 20240311 | 142500 | 3593941200 | 23100 | 23100 | 23150 | 23100 | 1081 |
| 252 | 20240311 | 142400 | 3568938000 | 23150 | 22950 | 23150 | 22950 | 2833 |
| 253 | 20240311 | 142300 | 3503538050 | 22950 | 23050 | 23050 | 22950 | 388 |
| 254 | 20240311 | 142200 | 3494605600 | 23000 | 23050 | 23050 | 22950 | 725 |
| 255 | 20240311 | 142100 | 3477914350 | 22950 | 22950 | 23050 | 22950 | 299 |
| 256 | 20240311 | 142000 | 3471025600 | 23000 | 23000 | 23050 | 23000 | 541 |
| 257 | 20240311 | 141900 | 3458574200 | 22900 | 23000 | 23050 | 22900 | 837 |
| 258 | 20240311 | 141800 | 3439341300 | 22950 | 23050 | 23050 | 22900 | 817 |
| 259 | 20240311 | 141700 | 3420530850 | 23050 | 23000 | 23050 | 23000 | 998 |
| 260 | 20240311 | 141600 | 3397528450 | 23100 | 23100 | 23100 | 23000 | 834 |
| 261 | 20240311 | 141500 | 3378298800 | 23050 | 22850 | 23100 | 22850 | 990 |
| 262 | 20240311 | 141400 | 3355490250 | 22800 | 22900 | 22950 | 22800 | 2902 |
| 263 | 20240311 | 141300 | 3288968100 | 22850 | 22700 | 22850 | 22700 | 3599 |
| 264 | 20240311 | 141200 | 3206851600 | 22700 | 22700 | 22750 | 22650 | 601 |
| 265 | 20240311 | 141100 | 3193214450 | 22650 | 22650 | 22700 | 22650 | 131 |
| 266 | 20240311 | 141000 | 3190247250 | 22650 | 22650 | 22700 | 22650 | 321 |
| 267 | 20240311 | 140900 | 3182976550 | 22700 | 22700 | 22700 | 22650 | 618 |
| 268 | 20240311 | 140800 | 3168969200 | 22650 | 22700 | 22750 | 22650 | 222 |
| 269 | 20240311 | 140700 | 3163930700 | 22650 | 22700 | 22700 | 22650 | 359 |
| 270 | 20240311 | 140600 | 3155798350 | 22700 | 22650 | 22700 | 22650 | 337 |
| 271 | 20240311 | 140500 | 3148165150 | 22700 | 22700 | 22700 | 22650 | 28 |
| 272 | 20240311 | 140400 | 3147530550 | 22650 | 22650 | 22700 | 22650 | 377 |
| 273 | 20240311 | 140300 | 3138991400 | 22700 | 22700 | 22700 | 22650 | 332 |
| 274 | 20240311 | 140200 | 3131470500 | 22650 | 22700 | 22750 | 22650 | 466 |
| 275 | 20240311 | 140100 | 3120896100 | 22750 | 22750 | 22750 | 22700 | 580 |
| 276 | 20240311 | 140000 | 3107729900 | 22700 | 22700 | 22750 | 22700 | 125 |
| 277 | 20240311 | 135900 | 3104892300 | 22750 | 22700 | 22750 | 22700 | 101 |
| 278 | 20240311 | 135800 | 3102596950 | 22750 | 22800 | 22800 | 22700 | 361 |
| 279 | 20240311 | 135700 | 3094401700 | 22700 | 22700 | 22750 | 22700 | 445 |
| 280 | 20240311 | 135600 | 3084298000 | 22700 | 22700 | 22750 | 22700 | 768 |
| 281 | 20240311 | 135500 | 3066864350 | 22700 | 22700 | 22750 | 22700 | 77 |
| 282 | 20240311 | 135400 | 3065116350 | 22700 | 22700 | 22750 | 22700 | 412 |
| 283 | 20240311 | 135300 | 3055744450 | 22700 | 22700 | 22750 | 22700 | 377 |
| 284 | 20240311 | 135200 | 3047171500 | 22750 | 22750 | 22750 | 22700 | 1999 |
| 285 | 20240311 | 135100 | 3001793200 | 22750 | 22700 | 22750 | 22700 | 325 |
| 286 | 20240311 | 135000 | 2994415550 | 22700 | 22750 | 22750 | 22700 | 113 |
| 287 | 20240311 | 134900 | 2991850350 | 22700 | 22700 | 22750 | 22700 | 455 |
| 288 | 20240311 | 134800 | 2981521500 | 22700 | 22700 | 22750 | 22700 | 453 |
| 289 | 20240311 | 134700 | 2971233300 | 22700 | 22700 | 22700 | 22700 | 356 |
| 290 | 20240311 | 134600 | 2963152100 | 22750 | 22700 | 22750 | 22700 | 396 |
| 291 | 20240311 | 134500 | 2954162750 | 22700 | 22700 | 22750 | 22700 | 44 |
| 292 | 20240311 | 134400 | 2953163900 | 22700 | 22700 | 22750 | 22700 | 363 |
| 293 | 20240311 | 134300 | 2944923750 | 22750 | 22700 | 22750 | 22700 | 658 |
| 294 | 20240311 | 134200 | 2929986750 | 22700 | 22700 | 22750 | 22700 | 114 |
| 295 | 20240311 | 134100 | 2927393850 | 22750 | 22700 | 22800 | 22700 | 373 |
| 296 | 20240311 | 134000 | 2918923150 | 22700 | 22700 | 22750 | 22700 | 462 |
| 297 | 20240311 | 133900 | 2908435550 | 22700 | 22700 | 22750 | 22700 | 44 |
| 298 | 20240311 | 133800 | 2907436650 | 22700 | 22750 | 22750 | 22700 | 281 |
| 299 | 20240311 | 133700 | 2901046000 | 22750 | 22750 | 22800 | 22750 | 368 |
| 300 | 20240311 | 133600 | 2892673900 | 22750 | 22750 | 22800 | 22700 | 1010 |
| 301 | 20240311 | 133500 | 2869698450 | 22700 | 22750 | 22750 | 22700 | 208 |
| 302 | 20240311 | 133400 | 2864970350 | 22750 | 22750 | 22800 | 22750 | 85 |
| 303 | 20240311 | 133300 | 2863036400 | 22750 | 22800 | 22800 | 22750 | 324 |
| 304 | 20240311 | 133200 | 2855664800 | 22750 | 22750 | 22750 | 22750 | 449 |
| 305 | 20240311 | 133100 | 2845450050 | 22750 | 22750 | 22800 | 22750 | 455 |
| 306 | 20240311 | 133000 | 2835098150 | 22750 | 22750 | 22800 | 22700 | 406 |
| 307 | 20240311 | 132900 | 2825859700 | 22800 | 22700 | 22800 | 22700 | 129 |
| 308 | 20240311 | 132800 | 2822925850 | 22700 | 22750 | 22750 | 22700 | 667 |
| 309 | 20240311 | 132700 | 2807781050 | 22700 | 22750 | 22750 | 22700 | 277 |
| 310 | 20240311 | 132600 | 2801490300 | 22750 | 22700 | 22750 | 22700 | 366 |
| 311 | 20240311 | 132500 | 2793181950 | 22700 | 22700 | 22750 | 22700 | 640 |
| 312 | 20240311 | 132400 | 2778653650 | 22700 | 22700 | 22750 | 22700 | 113 |
| 313 | 20240311 | 132300 | 2776085950 | 22700 | 22700 | 22750 | 22700 | 65 |
| 314 | 20240311 | 132200 | 2774610150 | 22700 | 22700 | 22750 | 22700 | 371 |
| 315 | 20240311 | 132100 | 2766188300 | 22700 | 22700 | 22750 | 22700 | 409 |
| 316 | 20240311 | 132000 | 2756903800 | 22700 | 22700 | 22750 | 22700 | 472 |
| 317 | 20240311 | 131900 | 2746184250 | 22700 | 22700 | 22700 | 22700 | 67 |
| 318 | 20240311 | 131800 | 2744663350 | 22750 | 22700 | 22750 | 22700 | 569 |
| 319 | 20240311 | 131700 | 2731743100 | 22700 | 22750 | 22750 | 22700 | 682 |
| 320 | 20240311 | 131600 | 2716261600 | 22700 | 22700 | 22750 | 22700 | 73 |
| 321 | 20240311 | 131500 | 2714604450 | 22700 | 22750 | 22750 | 22700 | 444 |
| 322 | 20240311 | 131400 | 2704519100 | 22700 | 22700 | 22750 | 22700 | 387 |
| 323 | 20240311 | 131300 | 2695733000 | 22750 | 22700 | 22750 | 22700 | 74 |
| 324 | 20240311 | 131200 | 2694052200 | 22700 | 22700 | 22700 | 22700 | 350 |
| 325 | 20240311 | 131100 | 2686107200 | 22700 | 22700 | 22750 | 22700 | 389 |
| 326 | 20240311 | 131000 | 2677276750 | 22700 | 22700 | 22750 | 22700 | 348 |
| 327 | 20240311 | 130900 | 2669377100 | 22700 | 22700 | 22750 | 22700 | 330 |
| 328 | 20240311 | 130800 | 2661885900 | 22700 | 22750 | 22750 | 22700 | 83 |
| 329 | 20240311 | 130700 | 2660001300 | 22700 | 22700 | 22750 | 22700 | 363 |
| 330 | 20240311 | 130600 | 2651761100 | 22750 | 22700 | 22750 | 22700 | 3524 |
| 331 | 20240311 | 130500 | 2571766150 | 22700 | 22750 | 22750 | 22700 | 238 |
| 332 | 20240311 | 130400 | 2566354700 | 22750 | 22750 | 22750 | 22700 | 416 |
| 333 | 20240311 | 130300 | 2556893200 | 22750 | 22750 | 22750 | 22700 | 93 |
| 334 | 20240311 | 130200 | 2554778450 | 22700 | 22750 | 22800 | 22700 | 690 |
| 335 | 20240311 | 130100 | 2539083200 | 22750 | 22750 | 22800 | 22750 | 177 |
| 336 | 20240311 | 130000 | 2535051450 | 22750 | 22750 | 22800 | 22750 | 376 |
| 337 | 20240311 | 125900 | 2526497050 | 22750 | 22750 | 22800 | 22750 | 420 |
| 338 | 20240311 | 125800 | 2516939550 | 22800 | 22750 | 22800 | 22750 | 124 |
| 339 | 20240311 | 125700 | 2514118100 | 22750 | 22800 | 22800 | 22750 | 320 |
| 340 | 20240311 | 125600 | 2506837850 | 22800 | 22750 | 22800 | 22750 | 430 |
| 341 | 20240311 | 125500 | 2497055150 | 22750 | 22750 | 22800 | 22750 | 444 |
| 342 | 20240311 | 125400 | 2486954050 | 22750 | 22750 | 22850 | 22750 | 634 |
| 343 | 20240311 | 125300 | 2472530050 | 22750 | 22750 | 22800 | 22750 | 139 |
| 344 | 20240311 | 125200 | 2469367650 | 22750 | 22700 | 22850 | 22700 | 219 |
| 345 | 20240311 | 125100 | 2464386300 | 22700 | 22700 | 22750 | 22700 | 427 |
| 346 | 20240311 | 125000 | 2454692800 | 22700 | 22700 | 22700 | 22700 | 429 |
| 347 | 20240311 | 124900 | 2444954500 | 22700 | 22700 | 22750 | 22700 | 690 |
| 348 | 20240311 | 124800 | 2429291400 | 22700 | 22750 | 22750 | 22700 | 342 |
| 349 | 20240311 | 124700 | 2421515650 | 22700 | 22700 | 22700 | 22700 | 61 |
| 350 | 20240311 | 124600 | 2420130950 | 22700 | 22700 | 22850 | 22700 | 259 |
| 351 | 20240311 | 124500 | 2414237750 | 22750 | 22700 | 22750 | 22700 | 423 |
| 352 | 20240311 | 124400 | 2404635550 | 22700 | 22800 | 22800 | 22700 | 349 |
| 353 | 20240311 | 124300 | 2396698150 | 22750 | 22750 | 22750 | 22750 | 571 |
| 354 | 20240311 | 124200 | 2383707900 | 22750 | 22750 | 22800 | 22750 | 1114 |
| 355 | 20240311 | 124100 | 2358364300 | 22750 | 22750 | 22800 | 22750 | 456 |
| 356 | 20240311 | 124000 | 2347990250 | 22750 | 22750 | 22800 | 22750 | 426 |
| 357 | 20240311 | 123900 | 2338298600 | 22750 | 22800 | 22800 | 22750 | 354 |
| 358 | 20240311 | 123800 | 2330244000 | 22750 | 22750 | 22800 | 22750 | 439 |
| 359 | 20240311 | 123700 | 2320256650 | 22750 | 22750 | 22750 | 22750 | 69 |
| 360 | 20240311 | 123600 | 2318686900 | 22750 | 22750 | 22800 | 22750 | 586 |
| 361 | 20240311 | 123500 | 2305355350 | 22750 | 22750 | 22800 | 22750 | 510 |
| 362 | 20240311 | 123400 | 2293730250 | 22800 | 22800 | 22800 | 22750 | 181 |
| 363 | 20240311 | 123300 | 2289606000 | 22800 | 22750 | 22800 | 22750 | 453 |
| 364 | 20240311 | 123200 | 2279296550 | 22750 | 22750 | 22800 | 22750 | 128 |
| 365 | 20240311 | 123100 | 2276383900 | 22750 | 22750 | 22800 | 22750 | 387 |
| 366 | 20240311 | 123000 | 2267578300 | 22750 | 22750 | 22750 | 22750 | 387 |
| 367 | 20240311 | 122900 | 2258774050 | 22750 | 22750 | 22800 | 22750 | 321 |
| 368 | 20240311 | 122800 | 2251471200 | 22750 | 22750 | 22850 | 22750 | 457 |
| 369 | 20240311 | 122700 | 2241074250 | 22800 | 22750 | 22800 | 22750 | 89 |
| 370 | 20240311 | 122600 | 2239049250 | 22750 | 22800 | 22850 | 22750 | 656 |
| 371 | 20240311 | 122500 | 2224108050 | 22800 | 22750 | 22800 | 22750 | 235 |
| 372 | 20240311 | 122400 | 2218761100 | 22750 | 22750 | 22750 | 22750 | 360 |
| 373 | 20240311 | 122300 | 2210571100 | 22800 | 22800 | 22800 | 22750 | 423 |
| 374 | 20240311 | 122200 | 2200947450 | 22800 | 22800 | 22800 | 22750 | 412 |
| 375 | 20240311 | 122100 | 2191557100 | 22800 | 22800 | 22850 | 22800 | 54 |
| 376 | 20240311 | 122000 | 2190325700 | 22750 | 22750 | 22800 | 22750 | 431 |
| 377 | 20240311 | 121900 | 2180502600 | 22750 | 22750 | 22800 | 22750 | 362 |
| 378 | 20240311 | 121800 | 2172251550 | 22750 | 22750 | 22850 | 22750 | 516 |
| 379 | 20240311 | 121700 | 2160482450 | 22750 | 22800 | 22800 | 22750 | 410 |
| 380 | 20240311 | 121600 | 2151134950 | 22800 | 22850 | 22850 | 22800 | 439 |
| 381 | 20240311 | 121500 | 2141105300 | 22800 | 22800 | 22800 | 22750 | 551 |
| 382 | 20240311 | 121400 | 2128546750 | 22800 | 22750 | 22800 | 22750 | 678 |
| 383 | 20240311 | 121300 | 2113122150 | 22750 | 22800 | 22800 | 22750 | 86 |
| 384 | 20240311 | 121200 | 2111165550 | 22750 | 22750 | 22800 | 22750 | 413 |
| 385 | 20240311 | 121100 | 2101769600 | 22750 | 22750 | 22800 | 22750 | 76 |
| 386 | 20240311 | 121000 | 2100040550 | 22750 | 22800 | 22800 | 22750 | 389 |
| 387 | 20240311 | 120900 | 2091190600 | 22700 | 22700 | 22800 | 22700 | 581 |
| 388 | 20240311 | 120800 | 2077969550 | 22700 | 22750 | 22750 | 22700 | 428 |
| 389 | 20240311 | 120700 | 2068238400 | 22750 | 22750 | 22800 | 22750 | 407 |
| 390 | 20240311 | 120600 | 2058979000 | 22750 | 22750 | 22800 | 22750 | 56 |
| 391 | 20240311 | 120500 | 2057704900 | 22750 | 22750 | 22800 | 22750 | 490 |
| 392 | 20240311 | 120400 | 2046553750 | 22750 | 22750 | 22750 | 22750 | 382 |
| 393 | 20240311 | 120300 | 2037863250 | 22750 | 22750 | 22800 | 22750 | 431 |
| 394 | 20240311 | 120200 | 2028055400 | 22750 | 22800 | 22800 | 22750 | 440 |
| 395 | 20240311 | 120100 | 2018045350 | 22750 | 22700 | 22800 | 22700 | 50 |
| 396 | 20240311 | 120000 | 2016907350 | 22750 | 22750 | 22800 | 22750 | 1074 |
| 397 | 20240311 | 115900 | 1992472500 | 22750 | 22800 | 22800 | 22750 | 475 |
| 398 | 20240311 | 115800 | 1981666200 | 22750 | 22800 | 22800 | 22750 | 341 |
| 399 | 20240311 | 115700 | 1973907350 | 22750 | 22750 | 22750 | 22750 | 435 |
| 400 | 20240311 | 115600 | 1964011100 | 22750 | 22700 | 22800 | 22700 | 394 |
| 401 | 20240311 | 115500 | 1955063800 | 22700 | 22700 | 22750 | 22700 | 369 |
| 402 | 20240311 | 115400 | 1946671100 | 22700 | 22700 | 22750 | 22700 | 464 |
| 403 | 20240311 | 115300 | 1936136700 | 22700 | 22700 | 22700 | 22700 | 418 |
| 404 | 20240311 | 115200 | 1926648100 | 22750 | 22700 | 22750 | 22700 | 411 |
| 405 | 20240311 | 115100 | 1917318350 | 22700 | 22750 | 22750 | 22700 | 889 |
| 406 | 20240311 | 115000 | 1897137850 | 22700 | 22750 | 22750 | 22700 | 143 |
| 407 | 20240311 | 114900 | 1893890850 | 22750 | 22750 | 22800 | 22750 | 1413 |
| 408 | 20240311 | 114800 | 1861745000 | 22750 | 22800 | 22800 | 22750 | 238 |
| 409 | 20240311 | 114700 | 1856323350 | 22750 | 22800 | 22800 | 22750 | 410 |
| 410 | 20240311 | 114600 | 1846995450 | 22800 | 22750 | 22800 | 22750 | 670 |
| 411 | 20240311 | 114500 | 1831752450 | 22800 | 22800 | 22800 | 22750 | 218 |
| 412 | 20240311 | 114400 | 1826788950 | 22750 | 22750 | 22800 | 22750 | 618 |
| 413 | 20240311 | 114300 | 1812719400 | 22800 | 22750 | 22800 | 22750 | 405 |
| 414 | 20240311 | 114200 | 1803505550 | 22750 | 22750 | 22750 | 22750 | 439 |
| 415 | 20240311 | 114100 | 1793518300 | 22800 | 22800 | 22800 | 22750 | 1300 |
| 416 | 20240311 | 114000 | 1763878800 | 22800 | 22850 | 22850 | 22800 | 56 |
| 417 | 20240311 | 113900 | 1762601900 | 22800 | 22800 | 22850 | 22800 | 464 |
| 418 | 20240311 | 113800 | 1752021100 | 22800 | 22850 | 22850 | 22800 | 1162 |
| 419 | 20240311 | 113700 | 1725527400 | 22800 | 22800 | 22800 | 22800 | 94 |
| 420 | 20240311 | 113600 | 1723384200 | 22800 | 22800 | 22850 | 22800 | 758 |
| 421 | 20240311 | 113500 | 1706101750 | 22800 | 22800 | 22800 | 22800 | 84 |
| 422 | 20240311 | 113400 | 1704186550 | 22800 | 22800 | 22850 | 22800 | 875 |
| 423 | 20240311 | 113300 | 1684233950 | 22800 | 22850 | 22850 | 22800 | 620 |
| 424 | 20240311 | 113200 | 1670086250 | 22800 | 22800 | 22850 | 22800 | 443 |
| 425 | 20240311 | 113100 | 1659985450 | 22800 | 22850 | 22850 | 22800 | 371 |
| 426 | 20240311 | 113000 | 1651526400 | 22800 | 22800 | 22850 | 22800 | 373 |
| 427 | 20240311 | 112900 | 1643021900 | 22800 | 22850 | 22850 | 22800 | 249 |
| 428 | 20240311 | 112800 | 1637344600 | 22800 | 22800 | 22850 | 22800 | 331 |
| 429 | 20240311 | 112700 | 1629797750 | 22800 | 22800 | 22850 | 22800 | 548 |
| 430 | 20240311 | 112600 | 1617297950 | 22850 | 22800 | 22850 | 22800 | 731 |
| 431 | 20240311 | 112500 | 1600630500 | 22800 | 22850 | 22900 | 22800 | 1434 |
| 432 | 20240311 | 112400 | 1567866300 | 22850 | 22850 | 22900 | 22850 | 1865 |
| 433 | 20240311 | 112300 | 1525250050 | 22850 | 22850 | 22950 | 22850 | 448 |
| 434 | 20240311 | 112200 | 1515008450 | 22850 | 22900 | 22900 | 22850 | 345 |
| 435 | 20240311 | 112100 | 1507124300 | 22850 | 22850 | 22900 | 22850 | 860 |
| 436 | 20240311 | 112000 | 1487473200 | 22850 | 22900 | 22950 | 22850 | 353 |
| 437 | 20240311 | 111900 | 1479404300 | 22850 | 22850 | 22950 | 22850 | 172 |
| 438 | 20240311 | 111800 | 1475465400 | 22850 | 22900 | 23050 | 22850 | 584 |
| 439 | 20240311 | 111700 | 1462088900 | 22850 | 22900 | 22900 | 22850 | 556 |
| 440 | 20240311 | 111600 | 1449383450 | 22900 | 22900 | 22950 | 22900 | 687 |
| 441 | 20240311 | 111500 | 1433651050 | 22900 | 22950 | 22950 | 22900 | 81 |
| 442 | 20240311 | 111400 | 1431795150 | 22900 | 22900 | 22950 | 22900 | 127 |
| 443 | 20240311 | 111300 | 1428886700 | 22900 | 22900 | 22900 | 22900 | 383 |
| 444 | 20240311 | 111200 | 1420116000 | 22900 | 22900 | 22950 | 22900 | 1129 |
| 445 | 20240311 | 111100 | 1394260800 | 22900 | 22950 | 22950 | 22900 | 286 |
| 446 | 20240311 | 111000 | 1387703700 | 22950 | 22900 | 22950 | 22900 | 374 |
| 447 | 20240311 | 110900 | 1379139050 | 22900 | 22900 | 22950 | 22900 | 1317 |
| 448 | 20240311 | 110800 | 1348979700 | 22900 | 22900 | 22950 | 22900 | 708 |
| 449 | 20240311 | 110700 | 1332766400 | 22900 | 22900 | 22950 | 22900 | 505 |
| 450 | 20240311 | 110600 | 1321201750 | 22900 | 22900 | 23000 | 22900 | 144 |
| 451 | 20240311 | 110500 | 1317904050 | 22900 | 22950 | 23050 | 22900 | 1223 |
| 452 | 20240311 | 110400 | 1289835200 | 22950 | 22950 | 23000 | 22950 | 774 |
| 453 | 20240311 | 110300 | 1272071400 | 22950 | 22950 | 23000 | 22950 | 154 |
| 454 | 20240311 | 110200 | 1268537000 | 22950 | 22950 | 22950 | 22950 | 281 |
| 455 | 20240311 | 110100 | 1262088050 | 22950 | 22950 | 23000 | 22950 | 1642 |
| 456 | 20240311 | 110000 | 1224399050 | 22950 | 23000 | 23000 | 22950 | 785 |
| 457 | 20240311 | 105900 | 1206348800 | 23000 | 23000 | 23050 | 22950 | 132 |
| 458 | 20240311 | 105800 | 1203316000 | 22950 | 22950 | 23050 | 22950 | 3224 |
| 459 | 20240311 | 105700 | 1129324100 | 22950 | 23000 | 23050 | 22950 | 3281 |
| 460 | 20240311 | 105600 | 1053862400 | 23000 | 23050 | 23100 | 23000 | 190 |
| 461 | 20240311 | 105500 | 1049486050 | 23100 | 23050 | 23100 | 23050 | 406 |
| 462 | 20240311 | 105400 | 1040127500 | 23050 | 23050 | 23100 | 23050 | 397 |
| 463 | 20240311 | 105300 | 1030976550 | 23050 | 23050 | 23050 | 23050 | 141 |
| 464 | 20240311 | 105200 | 1027726500 | 23100 | 23050 | 23100 | 23050 | 370 |
| 465 | 20240311 | 105100 | 1019197250 | 23050 | 23050 | 23050 | 23050 | 128 |
| 466 | 20240311 | 105000 | 1016246850 | 23050 | 23100 | 23100 | 23050 | 753 |
| 467 | 20240311 | 104900 | 998886000 | 23100 | 23050 | 23100 | 23050 | 46 |
| 468 | 20240311 | 104800 | 997824400 | 23050 | 23050 | 23050 | 23050 | 73 |
| 469 | 20240311 | 104700 | 996141750 | 23050 | 23050 | 23050 | 23050 | 61 |
| 470 | 20240311 | 104600 | 994735700 | 23050 | 23100 | 23100 | 23050 | 49 |
| 471 | 20240311 | 104500 | 993605300 | 23100 | 23100 | 23100 | 23100 | 52 |
| 472 | 20240311 | 104400 | 992404100 | 23100 | 23100 | 23100 | 23100 | 69 |
| 473 | 20240311 | 104300 | 990810200 | 23100 | 23100 | 23100 | 23100 | 340 |
| 474 | 20240311 | 104200 | 982956200 | 23100 | 23100 | 23150 | 23100 | 89 |
| 475 | 20240311 | 104100 | 980899350 | 23150 | 23100 | 23150 | 23100 | 96 |
| 476 | 20240311 | 104000 | 978680250 | 23100 | 23100 | 23100 | 23100 | 42 |
| 477 | 20240311 | 103900 | 977710050 | 23100 | 23100 | 23100 | 23100 | 140 |
| 478 | 20240311 | 103800 | 974476050 | 23100 | 23100 | 23100 | 23100 | 30 |
| 479 | 20240311 | 103700 | 973783050 | 23100 | 23100 | 23100 | 23100 | 57 |
| 480 | 20240311 | 103600 | 972466350 | 23100 | 23100 | 23100 | 23100 | 85 |
| 481 | 20240311 | 103500 | 970502850 | 23100 | 23100 | 23100 | 23100 | 30 |
| 482 | 20240311 | 103400 | 969809850 | 23100 | 23100 | 23100 | 23100 | 57 |
| 483 | 20240311 | 103300 | 968493150 | 23100 | 23100 | 23100 | 23100 | 81 |
| 484 | 20240311 | 103200 | 966622050 | 23100 | 23100 | 23100 | 23100 | 20 |
| 485 | 20240311 | 103100 | 966160050 | 23100 | 23100 | 23100 | 23100 | 70 |
| 486 | 20240311 | 103000 | 964543050 | 23100 | 23100 | 23100 | 23100 | 86 |
| 487 | 20240311 | 102900 | 962556450 | 23100 | 23100 | 23100 | 23100 | 203 |
| 488 | 20240311 | 102800 | 957867150 | 23100 | 23100 | 23100 | 23100 | 188 |
| 489 | 20240311 | 102700 | 953524350 | 23100 | 23100 | 23100 | 23100 | 64 |
| 490 | 20240311 | 102600 | 952045950 | 23100 | 23100 | 23150 | 23100 | 45 |
| 491 | 20240311 | 102500 | 951006200 | 23100 | 23100 | 23100 | 23100 | 68 |
| 492 | 20240311 | 102400 | 949435400 | 23100 | 23100 | 23150 | 23100 | 41 |
| 493 | 20240311 | 102300 | 948487350 | 23100 | 23150 | 23150 | 23100 | 764 |
| 494 | 20240311 | 102200 | 930811700 | 23150 | 23100 | 23150 | 23100 | 171 |
| 495 | 20240311 | 102100 | 926853850 | 23100 | 23050 | 23100 | 23050 | 85 |
| 496 | 20240311 | 102000 | 924892250 | 23050 | 23050 | 23100 | 23050 | 135 |
| 497 | 20240311 | 101900 | 921775500 | 23050 | 23050 | 23050 | 23050 | 58 |
| 498 | 20240311 | 101800 | 920438600 | 23100 | 23100 | 23100 | 23050 | 2372 |
| 499 | 20240311 | 101700 | 865699550 | 23100 | 23100 | 23150 | 23100 | 68 |
| 500 | 20240311 | 101600 | 864126950 | 23100 | 23100 | 23100 | 23100 | 94 |
| 501 | 20240311 | 101500 | 861955550 | 23100 | 23150 | 23150 | 23100 | 103 |
| 502 | 20240311 | 101400 | 859574250 | 23100 | 23100 | 23100 | 23100 | 41 |
| 503 | 20240311 | 101300 | 858627150 | 23100 | 23100 | 23100 | 23100 | 109 |
| 504 | 20240311 | 101200 | 856109250 | 23100 | 23100 | 23150 | 23100 | 131 |
| 505 | 20240311 | 101100 | 853080650 | 23100 | 23100 | 23100 | 23100 | 40 |
| 506 | 20240311 | 101000 | 852156650 | 23100 | 23100 | 23150 | 23100 | 80 |
| 507 | 20240311 | 100900 | 850307150 | 23100 | 23150 | 23150 | 23100 | 75 |
| 508 | 20240311 | 100800 | 848572100 | 23100 | 23100 | 23100 | 23100 | 45 |
| 509 | 20240311 | 100700 | 847532600 | 23100 | 23100 | 23100 | 23100 | 65 |
| 510 | 20240311 | 100600 | 846031100 | 23100 | 23200 | 23200 | 23100 | 91 |
| 511 | 20240311 | 100500 | 843927000 | 23100 | 23100 | 23200 | 23100 | 52 |
| 512 | 20240311 | 100400 | 842723800 | 23100 | 23150 | 23150 | 23100 | 237 |
| 513 | 20240311 | 100300 | 837248050 | 23100 | 23100 | 23100 | 23100 | 82 |
| 514 | 20240311 | 100200 | 835353850 | 23100 | 23100 | 23150 | 23100 | 33 |
| 515 | 20240311 | 100100 | 834591450 | 23200 | 23100 | 23200 | 23100 | 67 |
| 516 | 20240311 | 100000 | 833043350 | 23100 | 23200 | 23200 | 23100 | 67 |
| 517 | 20240311 | 095900 | 831495350 | 23100 | 23100 | 23200 | 23100 | 225 |
| 518 | 20240311 | 095800 | 826297750 | 23000 | 23050 | 23050 | 23000 | 516 |
| 519 | 20240311 | 095700 | 814405450 | 23050 | 23100 | 23200 | 23050 | 2087 |
| 520 | 20240311 | 095600 | 766280750 | 23100 | 23100 | 23200 | 23100 | 545 |
| 521 | 20240311 | 095500 | 753651050 | 23100 | 23200 | 23200 | 23100 | 1618 |
| 522 | 20240311 | 095400 | 716207300 | 23200 | 23200 | 23200 | 23200 | 361 |
| 523 | 20240311 | 095300 | 707832100 | 23200 | 23200 | 23250 | 23200 | 870 |
| 524 | 20240311 | 095200 | 687606800 | 23200 | 23200 | 23250 | 23200 | 446 |
| 525 | 20240311 | 095100 | 677244600 | 23200 | 23200 | 23250 | 23200 | 203 |
| 526 | 20240311 | 095000 | 672528500 | 23200 | 23200 | 23200 | 23200 | 39 |
| 527 | 20240311 | 094900 | 671623700 | 23200 | 23200 | 23250 | 23200 | 132 |
| 528 | 20240311 | 094800 | 668561250 | 23200 | 23200 | 23200 | 23200 | 71 |
| 529 | 20240311 | 094700 | 666914050 | 23200 | 23150 | 23200 | 23100 | 49 |
| 530 | 20240311 | 094600 | 665779400 | 23150 | 23200 | 23200 | 23150 | 47 |
| 531 | 20240311 | 094500 | 664689050 | 23200 | 23200 | 23200 | 23200 | 75 |
| 532 | 20240311 | 094400 | 662949050 | 23200 | 23200 | 23200 | 23200 | 90 |
| 533 | 20240311 | 094300 | 660861050 | 23200 | 23200 | 23250 | 23200 | 274 |
| 534 | 20240311 | 094200 | 654504100 | 23100 | 23100 | 23200 | 23100 | 970 |
| 535 | 20240311 | 094100 | 632012700 | 23100 | 23200 | 23200 | 23100 | 96 |
| 536 | 20240311 | 094000 | 629788800 | 23100 | 23150 | 23150 | 23100 | 152 |
| 537 | 20240311 | 093900 | 626277500 | 23250 | 23100 | 23250 | 23100 | 338 |
| 538 | 20240311 | 093800 | 618443600 | 23100 | 23100 | 23100 | 23100 | 160 |
| 539 | 20240311 | 093700 | 614747600 | 23100 | 23050 | 23100 | 23050 | 139 |
| 540 | 20240311 | 093600 | 611540350 | 23100 | 23050 | 23100 | 23050 | 486 |
| 541 | 20240311 | 093500 | 600337950 | 23050 | 23050 | 23050 | 23050 | 230 |
| 542 | 20240311 | 093400 | 595036450 | 23050 | 23050 | 23100 | 23050 | 60 |
| 543 | 20240311 | 093300 | 593653350 | 23100 | 23050 | 23100 | 23050 | 137 |
| 544 | 20240311 | 093200 | 590492400 | 23100 | 23050 | 23150 | 23050 | 312 |
| 545 | 20240311 | 093100 | 583286300 | 23050 | 23100 | 23200 | 23050 | 616 |
| 546 | 20240311 | 093000 | 569058050 | 23150 | 23100 | 23150 | 23100 | 583 |
| 547 | 20240311 | 092900 | 555575750 | 23100 | 23100 | 23100 | 23100 | 151 |
| 548 | 20240311 | 092800 | 552087650 | 23100 | 23050 | 23100 | 23050 | 572 |
| 549 | 20240311 | 092700 | 538901200 | 23050 | 23050 | 23100 | 23050 | 113 |
| 550 | 20240311 | 092600 | 536293950 | 23050 | 23100 | 23100 | 23050 | 94 |
| 551 | 20240311 | 092500 | 534124200 | 23100 | 23050 | 23150 | 23050 | 82 |
| 552 | 20240311 | 092400 | 532230000 | 23050 | 23100 | 23100 | 23050 | 243 |
| 553 | 20240311 | 092300 | 526628600 | 23100 | 23050 | 23100 | 23000 | 641 |
| 554 | 20240311 | 092200 | 511859750 | 23000 | 23000 | 23100 | 23000 | 374 |
| 555 | 20240311 | 092100 | 503253100 | 23000 | 23050 | 23050 | 22950 | 290 |
| 556 | 20240311 | 092000 | 496586350 | 22950 | 23050 | 23050 | 22950 | 1055 |
| 557 | 20240311 | 091900 | 472321700 | 23050 | 23000 | 23050 | 23000 | 168 |
| 558 | 20240311 | 091800 | 468453200 | 23050 | 23050 | 23100 | 23000 | 187 |
| 559 | 20240311 | 091700 | 464145750 | 23050 | 23050 | 23050 | 23000 | 74 |
| 560 | 20240311 | 091600 | 462441550 | 23050 | 23000 | 23050 | 23000 | 72 |
| 561 | 20240311 | 091500 | 460785400 | 23000 | 23000 | 23000 | 22950 | 108 |
| 562 | 20240311 | 091400 | 458302950 | 22950 | 23000 | 23000 | 22950 | 200 |
| 563 | 20240311 | 091300 | 453704000 | 23050 | 23050 | 23050 | 23000 | 304 |
| 564 | 20240311 | 091200 | 446706900 | 23000 | 22950 | 23000 | 22950 | 150 |
| 565 | 20240311 | 091100 | 443263850 | 22950 | 22900 | 23050 | 22900 | 155 |
| 566 | 20240311 | 091000 | 439709650 | 22900 | 23000 | 23050 | 22850 | 3625 |
| 567 | 20240311 | 090900 | 356592500 | 23000 | 23100 | 23100 | 22950 | 3979 |
| 568 | 20240311 | 090800 | 265111850 | 23100 | 23150 | 23150 | 23000 | 1036 |
| 569 | 20240311 | 090700 | 241205150 | 23150 | 23100 | 23150 | 23100 | 185 |
| 570 | 20240311 | 090600 | 236922450 | 23100 | 23050 | 23100 | 23050 | 100 |
| 571 | 20240311 | 090500 | 234615450 | 23050 | 23050 | 23150 | 23050 | 591 |
| 572 | 20240311 | 090400 | 220987500 | 23000 | 23150 | 23150 | 22950 | 1871 |
| 573 | 20240311 | 090300 | 177917000 | 23100 | 23150 | 23200 | 23000 | 3882 |
| 574 | 20240311 | 090200 | 88486500 | 23150 | 23250 | 23300 | 23150 | 1878 |
| 575 | 20240311 | 090100 | 44863200 | 23250 | 23350 | 23400 | 23250 | 803 |
| 576 | 20240311 | 090000 | 26151750 | 23300 | 23500 | 23500 | 23300 | 1116 |