32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 190200 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 1413 |
| 3 | 20240311 | 190100 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 4 | 20240311 | 190000 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 5 | 20240311 | 185900 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 6 | 20240311 | 185800 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 7 | 20240311 | 185700 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 8 | 20240311 | 185600 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 9 | 20240311 | 185500 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 10 | 20240311 | 185400 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 11 | 20240311 | 185300 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 12 | 20240311 | 185200 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 13 | 20240311 | 185100 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 14 | 20240311 | 185000 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 15 | 20240311 | 184900 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 16 | 20240311 | 184800 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 17 | 20240311 | 184700 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 18 | 20240311 | 184600 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 19 | 20240311 | 184500 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 20 | 20240311 | 184400 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 21 | 20240311 | 184300 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 22 | 20240311 | 184200 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 23 | 20240311 | 184100 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 24 | 20240311 | 184000 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 25 | 20240311 | 183900 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 26 | 20240311 | 183800 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 27 | 20240311 | 183700 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 28 | 20240311 | 183600 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 29 | 20240311 | 183500 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 30 | 20240311 | 183400 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 31 | 20240311 | 183300 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 32 | 20240311 | 183200 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 1413 |
| 33 | 20240311 | 183100 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 34 | 20240311 | 183000 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 35 | 20240311 | 182900 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 36 | 20240311 | 182800 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 37 | 20240311 | 182700 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 38 | 20240311 | 182600 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 39 | 20240311 | 182500 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 40 | 20240311 | 182400 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 41 | 20240311 | 182300 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 42 | 20240311 | 182200 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 43 | 20240311 | 182100 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 44 | 20240311 | 182000 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 45 | 20240311 | 181900 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 46 | 20240311 | 181800 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 47 | 20240311 | 181700 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 48 | 20240311 | 181600 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 49 | 20240311 | 181500 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 50 | 20240311 | 181400 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 51 | 20240311 | 181300 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 52 | 20240311 | 181200 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 53 | 20240311 | 181100 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 54 | 20240311 | 181000 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 55 | 20240311 | 180900 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 56 | 20240311 | 180800 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 57 | 20240311 | 180700 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 58 | 20240311 | 180600 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 59 | 20240311 | 180500 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 60 | 20240311 | 180400 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 61 | 20240311 | 180300 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 62 | 20240311 | 180200 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 1413 |
| 63 | 20240311 | 180100 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 64 | 20240311 | 180000 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 65 | 20240311 | 175900 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 66 | 20240311 | 175800 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 67 | 20240311 | 175700 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 68 | 20240311 | 175600 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 69 | 20240311 | 175500 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 70 | 20240311 | 175400 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 71 | 20240311 | 175300 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 72 | 20240311 | 175200 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 73 | 20240311 | 175100 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 74 | 20240311 | 175000 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 75 | 20240311 | 174900 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 76 | 20240311 | 174800 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 77 | 20240311 | 174700 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 78 | 20240311 | 174600 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 79 | 20240311 | 174500 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 80 | 20240311 | 174400 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 81 | 20240311 | 174300 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 82 | 20240311 | 174200 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 83 | 20240311 | 174100 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 84 | 20240311 | 174000 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 85 | 20240311 | 173900 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 86 | 20240311 | 173800 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 87 | 20240311 | 173700 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 88 | 20240311 | 173600 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 89 | 20240311 | 173500 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 90 | 20240311 | 173400 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 91 | 20240311 | 173300 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 92 | 20240311 | 173200 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 1413 |
| 93 | 20240311 | 173100 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 94 | 20240311 | 173000 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 95 | 20240311 | 172900 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 96 | 20240311 | 172800 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 97 | 20240311 | 172700 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 98 | 20240311 | 172600 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 99 | 20240311 | 172500 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 100 | 20240311 | 172400 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 101 | 20240311 | 172300 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 102 | 20240311 | 172200 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 103 | 20240311 | 172100 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 104 | 20240311 | 172000 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 105 | 20240311 | 171900 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 106 | 20240311 | 171800 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 107 | 20240311 | 171700 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 108 | 20240311 | 171600 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 109 | 20240311 | 171500 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 110 | 20240311 | 171400 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 111 | 20240311 | 171300 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 112 | 20240311 | 171200 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 113 | 20240311 | 171100 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 114 | 20240311 | 171000 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 115 | 20240311 | 170900 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 116 | 20240311 | 170800 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 117 | 20240311 | 170700 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 118 | 20240311 | 170600 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 119 | 20240311 | 170500 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 120 | 20240311 | 170400 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 121 | 20240311 | 170300 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 122 | 20240311 | 170200 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 1413 |
| 123 | 20240311 | 170100 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 124 | 20240311 | 170000 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 125 | 20240311 | 165900 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 126 | 20240311 | 165800 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 127 | 20240311 | 165700 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 128 | 20240311 | 165600 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 129 | 20240311 | 165500 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 130 | 20240311 | 165400 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 131 | 20240311 | 165300 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 132 | 20240311 | 165200 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 133 | 20240311 | 165100 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 134 | 20240311 | 165000 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 135 | 20240311 | 164900 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 136 | 20240311 | 164800 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 137 | 20240311 | 164700 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 138 | 20240311 | 164600 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 139 | 20240311 | 164500 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 140 | 20240311 | 164400 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 141 | 20240311 | 164300 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 142 | 20240311 | 164200 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 143 | 20240311 | 164100 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 144 | 20240311 | 164000 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 145 | 20240311 | 163900 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 146 | 20240311 | 163800 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 147 | 20240311 | 163700 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 148 | 20240311 | 163600 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 149 | 20240311 | 163500 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 150 | 20240311 | 163400 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 151 | 20240311 | 163300 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 152 | 20240311 | 163200 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 1413 |
| 153 | 20240311 | 163100 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 154 | 20240311 | 163000 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 155 | 20240311 | 162900 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 156 | 20240311 | 162800 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 157 | 20240311 | 162700 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 158 | 20240311 | 162600 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 159 | 20240311 | 162500 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 160 | 20240311 | 162400 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 161 | 20240311 | 162300 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 162 | 20240311 | 162200 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 163 | 20240311 | 162100 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 164 | 20240311 | 162000 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 165 | 20240311 | 161900 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 166 | 20240311 | 161800 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 167 | 20240311 | 161700 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 168 | 20240311 | 161600 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 169 | 20240311 | 161500 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 170 | 20240311 | 161400 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 171 | 20240311 | 161300 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 172 | 20240311 | 161200 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 173 | 20240311 | 161100 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 174 | 20240311 | 161000 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 175 | 20240311 | 160900 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 176 | 20240311 | 160800 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 177 | 20240311 | 160700 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 178 | 20240311 | 160600 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 179 | 20240311 | 160500 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 180 | 20240311 | 160400 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 181 | 20240311 | 160300 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 182 | 20240311 | 160200 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 1413 |
| 183 | 20240311 | 160100 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 184 | 20240311 | 160000 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 185 | 20240311 | 155900 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 186 | 20240311 | 155800 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 187 | 20240311 | 155700 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 188 | 20240311 | 155600 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 189 | 20240311 | 155500 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 190 | 20240311 | 155400 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 191 | 20240311 | 155300 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 192 | 20240311 | 155200 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 193 | 20240311 | 155100 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 194 | 20240311 | 155000 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 195 | 20240311 | 154900 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 196 | 20240311 | 154800 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 197 | 20240311 | 154700 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 198 | 20240311 | 154600 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 199 | 20240311 | 154500 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 200 | 20240311 | 154400 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 201 | 20240311 | 154300 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 202 | 20240311 | 154200 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 203 | 20240311 | 154100 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 204 | 20240311 | 154000 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 205 | 20240311 | 153900 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 206 | 20240311 | 153800 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 207 | 20240311 | 153700 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 208 | 20240311 | 153600 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 209 | 20240311 | 153500 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 210 | 20240311 | 153400 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 211 | 20240311 | 153300 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 212 | 20240311 | 153200 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 1413 |
| 213 | 20240311 | 153100 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 214 | 20240311 | 153000 | 3212818050 | 40300 | 40300 | 40300 | 40300 | 1413 |
| 215 | 20240311 | 152900 | 3155874150 | 40500 | 40500 | 40500 | 40500 | 0 |
| 216 | 20240311 | 152800 | 3155874150 | 40500 | 40500 | 40500 | 40500 | 0 |
| 217 | 20240311 | 152700 | 3155874150 | 40500 | 40500 | 40500 | 40500 | 0 |
| 218 | 20240311 | 152600 | 3155874150 | 40500 | 40500 | 40500 | 40500 | 0 |
| 219 | 20240311 | 152500 | 3155874150 | 40500 | 40500 | 40500 | 40500 | 0 |
| 220 | 20240311 | 152400 | 3155874150 | 40500 | 40500 | 40500 | 40500 | 0 |
| 221 | 20240311 | 152300 | 3155874150 | 40500 | 40500 | 40500 | 40500 | 0 |
| 222 | 20240311 | 152200 | 3155874150 | 40500 | 40500 | 40500 | 40500 | 0 |
| 223 | 20240311 | 152100 | 3155874150 | 40500 | 40500 | 40500 | 40500 | 0 |
| 224 | 20240311 | 152000 | 3155874150 | 40500 | 40500 | 40500 | 40500 | 0 |
| 225 | 20240311 | 151900 | 3155874150 | 40500 | 40500 | 40500 | 40500 | 17 |
| 226 | 20240311 | 151800 | 3155185650 | 40400 | 40500 | 40500 | 40400 | 81 |
| 227 | 20240311 | 151700 | 3151913050 | 40400 | 40400 | 40500 | 40400 | 44 |
| 228 | 20240311 | 151600 | 3150134250 | 40400 | 40400 | 40400 | 40400 | 25 |
| 229 | 20240311 | 151500 | 3149124250 | 40500 | 40450 | 40500 | 40450 | 27 |
| 230 | 20240311 | 151400 | 3148031000 | 40500 | 40450 | 40500 | 40450 | 8 |
| 231 | 20240311 | 151300 | 3147707300 | 40450 | 40450 | 40500 | 40400 | 135 |
| 232 | 20240311 | 151200 | 3142242000 | 40450 | 40450 | 40450 | 40450 | 40 |
| 233 | 20240311 | 151100 | 3140624000 | 40450 | 40450 | 40450 | 40450 | 180 |
| 234 | 20240311 | 151000 | 3133343000 | 40500 | 40400 | 40500 | 40400 | 187 |
| 235 | 20240311 | 150900 | 3125775750 | 40450 | 40450 | 40450 | 40450 | 2 |
| 236 | 20240311 | 150800 | 3125694850 | 40450 | 40450 | 40450 | 40450 | 55 |
| 237 | 20240311 | 150700 | 3123470100 | 40450 | 40450 | 40450 | 40450 | 2 |
| 238 | 20240311 | 150600 | 3123389200 | 40450 | 40450 | 40450 | 40450 | 2 |
| 239 | 20240311 | 150500 | 3123308300 | 40450 | 40450 | 40450 | 40450 | 1 |
| 240 | 20240311 | 150400 | 3123267850 | 40450 | 40450 | 40450 | 40450 | 4 |
| 241 | 20240311 | 150300 | 3123106050 | 40450 | 40450 | 40450 | 40450 | 1 |
| 242 | 20240311 | 150200 | 3123065600 | 40400 | 40400 | 40400 | 40400 | 113 |
| 243 | 20240311 | 150100 | 3118500400 | 40450 | 40450 | 40450 | 40450 | 37 |
| 244 | 20240311 | 150000 | 3117003750 | 40450 | 40400 | 40450 | 40400 | 2 |
| 245 | 20240311 | 145900 | 3116922900 | 40400 | 40400 | 40400 | 40400 | 5 |
| 246 | 20240311 | 145800 | 3116720900 | 40400 | 40400 | 40450 | 40350 | 230 |
| 247 | 20240311 | 145700 | 3107429200 | 40400 | 40450 | 40450 | 40400 | 55 |
| 248 | 20240311 | 145600 | 3105207150 | 40350 | 40450 | 40450 | 40350 | 22 |
| 249 | 20240311 | 145500 | 3104317700 | 40400 | 40400 | 40400 | 40400 | 55 |
| 250 | 20240311 | 145400 | 3102095700 | 40400 | 40450 | 40450 | 40400 | 23 |
| 251 | 20240311 | 145300 | 3101166450 | 40400 | 40400 | 40400 | 40400 | 2 |
| 252 | 20240311 | 145200 | 3101085650 | 40400 | 40450 | 40450 | 40400 | 18 |
| 253 | 20240311 | 145100 | 3100357750 | 40450 | 40450 | 40450 | 40450 | 22 |
| 254 | 20240311 | 145000 | 3099467850 | 40400 | 40450 | 40450 | 40400 | 77 |
| 255 | 20240311 | 144900 | 3096354350 | 40450 | 40450 | 40500 | 40450 | 91 |
| 256 | 20240311 | 144800 | 3092671200 | 40450 | 40550 | 40550 | 40450 | 92 |
| 257 | 20240311 | 144700 | 3088945700 | 40450 | 40500 | 40500 | 40450 | 15 |
| 258 | 20240311 | 144600 | 3088338850 | 40450 | 40450 | 40500 | 40450 | 244 |
| 259 | 20240311 | 144500 | 3078457600 | 40450 | 40450 | 40450 | 40400 | 66 |
| 260 | 20240311 | 144400 | 3075788150 | 40450 | 40400 | 40450 | 40400 | 66 |
| 261 | 20240311 | 144300 | 3073119250 | 40400 | 40450 | 40450 | 40400 | 3 |
| 262 | 20240311 | 144200 | 3072997950 | 40400 | 40400 | 40400 | 40400 | 76 |
| 263 | 20240311 | 144100 | 3069927550 | 40450 | 40400 | 40500 | 40400 | 67 |
| 264 | 20240311 | 144000 | 3067215450 | 40450 | 40450 | 40500 | 40450 | 137 |
| 265 | 20240311 | 143900 | 3061672150 | 40550 | 40400 | 40550 | 40400 | 4 |
| 266 | 20240311 | 143800 | 3061510100 | 40500 | 40500 | 40550 | 40250 | 555 |
| 267 | 20240311 | 143700 | 3039119800 | 40500 | 40500 | 40500 | 40500 | 0 |
| 268 | 20240311 | 143600 | 3039119800 | 40500 | 40450 | 40550 | 40450 | 374 |
| 269 | 20240311 | 143500 | 3023973000 | 40450 | 40450 | 40500 | 40400 | 1158 |
| 270 | 20240311 | 143400 | 2977130900 | 40450 | 40400 | 40450 | 40350 | 462 |
| 271 | 20240311 | 143300 | 2958466700 | 40350 | 40400 | 40400 | 40350 | 13 |
| 272 | 20240311 | 143200 | 2957942050 | 40350 | 40350 | 40350 | 40350 | 1 |
| 273 | 20240311 | 143100 | 2957901700 | 40350 | 40400 | 40400 | 40350 | 9 |
| 274 | 20240311 | 143000 | 2957538200 | 40400 | 40350 | 40400 | 40350 | 2 |
| 275 | 20240311 | 142900 | 2957457450 | 40400 | 40400 | 40400 | 40350 | 10 |
| 276 | 20240311 | 142800 | 2957053650 | 40400 | 40400 | 40400 | 40400 | 2 |
| 277 | 20240311 | 142700 | 2956972850 | 40300 | 40350 | 40350 | 40300 | 107 |
| 278 | 20240311 | 142600 | 2952655850 | 40350 | 40400 | 40400 | 40350 | 8 |
| 279 | 20240311 | 142500 | 2952332900 | 40400 | 40350 | 40400 | 40350 | 4 |
| 280 | 20240311 | 142400 | 2952171400 | 40350 | 40350 | 40400 | 40350 | 4 |
| 281 | 20240311 | 142300 | 2952009900 | 40350 | 40350 | 40350 | 40300 | 41 |
| 282 | 20240311 | 142200 | 2950356500 | 40350 | 40400 | 40400 | 40350 | 48 |
| 283 | 20240311 | 142100 | 2948417500 | 40400 | 40450 | 40450 | 40400 | 93 |
| 284 | 20240311 | 142000 | 2944655800 | 40450 | 40450 | 40450 | 40450 | 1 |
| 285 | 20240311 | 141900 | 2944615350 | 40400 | 40400 | 40450 | 40400 | 4 |
| 286 | 20240311 | 141800 | 2944453650 | 40400 | 40400 | 40450 | 40400 | 11 |
| 287 | 20240311 | 141700 | 2944009150 | 40450 | 40400 | 40450 | 40400 | 3 |
| 288 | 20240311 | 141600 | 2943887900 | 40450 | 40450 | 40450 | 40450 | 2 |
| 289 | 20240311 | 141500 | 2943807000 | 40400 | 40450 | 40450 | 40400 | 3 |
| 290 | 20240311 | 141400 | 2943685700 | 40400 | 40400 | 40400 | 40350 | 387 |
| 291 | 20240311 | 141300 | 2928051600 | 40400 | 40450 | 40450 | 40400 | 7 |
| 292 | 20240311 | 141200 | 2927768700 | 40400 | 40450 | 40450 | 40400 | 3 |
| 293 | 20240311 | 141100 | 2927647400 | 40400 | 40400 | 40400 | 40400 | 9 |
| 294 | 20240311 | 141000 | 2927283800 | 40450 | 40400 | 40450 | 40400 | 6 |
| 295 | 20240311 | 140900 | 2927041350 | 40450 | 40400 | 40450 | 40400 | 3 |
| 296 | 20240311 | 140800 | 2926920050 | 40450 | 40400 | 40450 | 40400 | 3 |
| 297 | 20240311 | 140700 | 2926798750 | 40450 | 40400 | 40450 | 40400 | 2 |
| 298 | 20240311 | 140600 | 2926717900 | 40400 | 40400 | 40400 | 40400 | 2 |
| 299 | 20240311 | 140500 | 2926637100 | 40450 | 40450 | 40450 | 40450 | 4 |
| 300 | 20240311 | 140400 | 2926475300 | 40450 | 40400 | 40450 | 40400 | 3 |
| 301 | 20240311 | 140300 | 2926354050 | 40450 | 40400 | 40450 | 40400 | 3 |
| 302 | 20240311 | 140200 | 2926232750 | 40450 | 40400 | 40450 | 40400 | 4 |
| 303 | 20240311 | 140100 | 2926071050 | 40450 | 40400 | 40450 | 40400 | 50 |
| 304 | 20240311 | 140000 | 2924048950 | 40350 | 40350 | 40400 | 40350 | 62 |
| 305 | 20240311 | 135900 | 2921546100 | 40400 | 40400 | 40400 | 40400 | 14 |
| 306 | 20240311 | 135800 | 2920980500 | 40400 | 40350 | 40400 | 40350 | 37 |
| 307 | 20240311 | 135700 | 2919487350 | 40400 | 40400 | 40400 | 40400 | 2 |
| 308 | 20240311 | 135600 | 2919406550 | 40350 | 40350 | 40350 | 40350 | 53 |
| 309 | 20240311 | 135500 | 2917268000 | 40350 | 40400 | 40400 | 40350 | 5 |
| 310 | 20240311 | 135400 | 2917066050 | 40400 | 40400 | 40400 | 40400 | 2 |
| 311 | 20240311 | 135300 | 2916985250 | 40350 | 40350 | 40350 | 40350 | 28 |
| 312 | 20240311 | 135200 | 2915855450 | 40350 | 40400 | 40450 | 40350 | 66 |
| 313 | 20240311 | 135100 | 2913190950 | 40400 | 40400 | 40400 | 40400 | 4 |
| 314 | 20240311 | 135000 | 2913029350 | 40450 | 40450 | 40450 | 40450 | 3 |
| 315 | 20240311 | 134900 | 2912908000 | 40450 | 40450 | 40450 | 40300 | 69 |
| 316 | 20240311 | 134800 | 2910123500 | 40450 | 40450 | 40450 | 40450 | 2 |
| 317 | 20240311 | 134700 | 2910042600 | 40300 | 40300 | 40550 | 40300 | 32 |
| 318 | 20240311 | 134600 | 2908752750 | 40300 | 40350 | 40600 | 40300 | 160 |
| 319 | 20240311 | 134500 | 2902288750 | 40500 | 40400 | 40500 | 40350 | 194 |
| 320 | 20240311 | 134400 | 2894451250 | 40350 | 40350 | 40350 | 40350 | 24 |
| 321 | 20240311 | 134300 | 2893482850 | 40350 | 40400 | 40400 | 40350 | 86 |
| 322 | 20240311 | 134200 | 2890012700 | 40350 | 40350 | 40350 | 40350 | 0 |
| 323 | 20240311 | 134100 | 2890012700 | 40350 | 40400 | 40400 | 40350 | 99 |
| 324 | 20240311 | 134000 | 2886014500 | 40400 | 40500 | 40500 | 40400 | 15 |
| 325 | 20240311 | 133900 | 2885407500 | 40400 | 40350 | 40400 | 40300 | 27 |
| 326 | 20240311 | 133800 | 2884317700 | 40350 | 40350 | 40350 | 40350 | 26 |
| 327 | 20240311 | 133700 | 2883268600 | 40350 | 40350 | 40350 | 40300 | 65 |
| 328 | 20240311 | 133600 | 2880649000 | 40400 | 40300 | 40400 | 40300 | 9 |
| 329 | 20240311 | 133500 | 2880286200 | 40300 | 40350 | 40350 | 40300 | 26 |
| 330 | 20240311 | 133400 | 2879238250 | 40350 | 40350 | 40350 | 40350 | 22 |
| 331 | 20240311 | 133300 | 2878350550 | 40350 | 40350 | 40350 | 40350 | 0 |
| 332 | 20240311 | 133200 | 2878350550 | 40350 | 40400 | 40450 | 40350 | 7 |
| 333 | 20240311 | 133100 | 2878067700 | 40450 | 40400 | 40450 | 40400 | 34 |
| 334 | 20240311 | 133000 | 2876694050 | 40400 | 40450 | 40450 | 40400 | 3 |
| 335 | 20240311 | 132900 | 2876572800 | 40400 | 40400 | 40450 | 40400 | 64 |
| 336 | 20240311 | 132800 | 2873987100 | 40400 | 40350 | 40450 | 40350 | 35 |
| 337 | 20240311 | 132700 | 2872573750 | 40350 | 40400 | 40400 | 40350 | 33 |
| 338 | 20240311 | 132600 | 2871241950 | 40450 | 40450 | 40500 | 40450 | 15 |
| 339 | 20240311 | 132500 | 2870635100 | 40500 | 40450 | 40500 | 40450 | 42 |
| 340 | 20240311 | 132400 | 2868936100 | 40500 | 40450 | 40500 | 40450 | 11 |
| 341 | 20240311 | 132300 | 2868490650 | 40400 | 40500 | 40500 | 40400 | 32 |
| 342 | 20240311 | 132200 | 2867197650 | 40400 | 40400 | 40500 | 40400 | 28 |
| 343 | 20240311 | 132100 | 2866066250 | 40550 | 40550 | 40550 | 40550 | 1 |
| 344 | 20240311 | 132000 | 2866025700 | 40400 | 40400 | 40500 | 40400 | 32 |
| 345 | 20240311 | 131900 | 2864732700 | 40400 | 40400 | 40550 | 40400 | 47 |
| 346 | 20240311 | 131800 | 2862833300 | 40400 | 40400 | 40400 | 40400 | 0 |
| 347 | 20240311 | 131700 | 2862833300 | 40400 | 40600 | 40600 | 40400 | 34 |
| 348 | 20240311 | 131600 | 2861459150 | 40550 | 40400 | 40550 | 40400 | 32 |
| 349 | 20240311 | 131500 | 2860166050 | 40400 | 40500 | 40500 | 40400 | 2 |
| 350 | 20240311 | 131400 | 2860085150 | 40400 | 40450 | 40450 | 40400 | 28 |
| 351 | 20240311 | 131300 | 2858953850 | 40400 | 40550 | 40550 | 40400 | 34 |
| 352 | 20240311 | 131200 | 2857579950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 353 | 20240311 | 131100 | 2857579950 | 40400 | 40400 | 40550 | 40350 | 190 |
| 354 | 20240311 | 131000 | 2849902400 | 40400 | 40450 | 40450 | 40400 | 74 |
| 355 | 20240311 | 130900 | 2846910200 | 40450 | 40450 | 40450 | 40450 | 2 |
| 356 | 20240311 | 130800 | 2846829300 | 40450 | 40450 | 40450 | 40450 | 33 |
| 357 | 20240311 | 130700 | 2845494450 | 40450 | 40500 | 40500 | 40450 | 3 |
| 358 | 20240311 | 130600 | 2845373000 | 40500 | 40450 | 40500 | 40450 | 45 |
| 359 | 20240311 | 130500 | 2843552700 | 40450 | 40450 | 40450 | 40450 | 22 |
| 360 | 20240311 | 130400 | 2842662800 | 40500 | 40450 | 40500 | 40450 | 131 |
| 361 | 20240311 | 130300 | 2837362450 | 40500 | 40450 | 40500 | 40450 | 6 |
| 362 | 20240311 | 130200 | 2837119650 | 40450 | 40500 | 40500 | 40450 | 27 |
| 363 | 20240311 | 130100 | 2836027350 | 40500 | 40500 | 40500 | 40500 | 23 |
| 364 | 20240311 | 130000 | 2835095850 | 40500 | 40500 | 40550 | 40450 | 116 |
| 365 | 20240311 | 125900 | 2830398650 | 40500 | 40500 | 40500 | 40450 | 69 |
| 366 | 20240311 | 125800 | 2827606000 | 40500 | 40550 | 40550 | 40500 | 99 |
| 367 | 20240311 | 125700 | 2823594200 | 40600 | 40550 | 40600 | 40550 | 3 |
| 368 | 20240311 | 125600 | 2823472450 | 40550 | 40550 | 40550 | 40550 | 21 |
| 369 | 20240311 | 125500 | 2822620900 | 40550 | 40550 | 40550 | 40550 | 24 |
| 370 | 20240311 | 125400 | 2821647700 | 40600 | 40600 | 40600 | 40600 | 78 |
| 371 | 20240311 | 125300 | 2818480900 | 40600 | 40650 | 40650 | 40600 | 125 |
| 372 | 20240311 | 125200 | 2813401050 | 40650 | 40550 | 40650 | 40550 | 138 |
| 373 | 20240311 | 125100 | 2807800250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 374 | 20240311 | 125000 | 2807800250 | 40550 | 40600 | 40600 | 40550 | 26 |
| 375 | 20240311 | 124900 | 2806745850 | 40600 | 40550 | 40600 | 40550 | 25 |
| 376 | 20240311 | 124800 | 2805732000 | 40550 | 40600 | 40600 | 40550 | 5 |
| 377 | 20240311 | 124700 | 2805529050 | 40600 | 40600 | 40600 | 40600 | 36 |
| 378 | 20240311 | 124600 | 2804067450 | 40550 | 40600 | 40600 | 40550 | 108 |
| 379 | 20240311 | 124500 | 2799682750 | 40550 | 40550 | 40550 | 40550 | 5 |
| 380 | 20240311 | 124400 | 2799480000 | 40550 | 40600 | 40600 | 40550 | 23 |
| 381 | 20240311 | 124300 | 2798547300 | 40550 | 40550 | 40550 | 40550 | 43 |
| 382 | 20240311 | 124200 | 2796803650 | 40600 | 40600 | 40600 | 40600 | 75 |
| 383 | 20240311 | 124100 | 2793758650 | 40600 | 40650 | 40650 | 40550 | 49 |
| 384 | 20240311 | 124000 | 2791769400 | 40600 | 40600 | 40650 | 40600 | 29 |
| 385 | 20240311 | 123900 | 2790591900 | 40600 | 40600 | 40600 | 40600 | 1 |
| 386 | 20240311 | 123800 | 2790551300 | 40600 | 40650 | 40650 | 40600 | 35 |
| 387 | 20240311 | 123700 | 2789130050 | 40650 | 40600 | 40650 | 40600 | 31 |
| 388 | 20240311 | 123600 | 2787871200 | 40650 | 40650 | 40650 | 40600 | 10 |
| 389 | 20240311 | 123500 | 2787464800 | 40650 | 40600 | 40650 | 40600 | 16 |
| 390 | 20240311 | 123400 | 2786815000 | 40550 | 40650 | 40650 | 40550 | 19 |
| 391 | 20240311 | 123300 | 2786043600 | 40650 | 40650 | 40650 | 40650 | 13 |
| 392 | 20240311 | 123200 | 2785515150 | 40650 | 40650 | 40700 | 40650 | 45 |
| 393 | 20240311 | 123100 | 2783684750 | 40700 | 40700 | 40700 | 40650 | 263 |
| 394 | 20240311 | 123000 | 2772982050 | 40700 | 40650 | 40700 | 40650 | 284 |
| 395 | 20240311 | 122900 | 2761437350 | 40650 | 40600 | 40650 | 40600 | 30 |
| 396 | 20240311 | 122800 | 2760219250 | 40650 | 40550 | 40650 | 40550 | 414 |
| 397 | 20240311 | 122700 | 2743412350 | 40600 | 40550 | 40600 | 40550 | 3 |
| 398 | 20240311 | 122600 | 2743290600 | 40600 | 40550 | 40600 | 40550 | 26 |
| 399 | 20240311 | 122500 | 2742236200 | 40550 | 40550 | 40550 | 40550 | 63 |
| 400 | 20240311 | 122400 | 2739681550 | 40600 | 40600 | 40600 | 40600 | 3 |
| 401 | 20240311 | 122300 | 2739559750 | 40550 | 40550 | 40550 | 40550 | 294 |
| 402 | 20240311 | 122200 | 2727638050 | 40550 | 40500 | 40550 | 40500 | 533 |
| 403 | 20240311 | 122100 | 2706027400 | 40500 | 40500 | 40550 | 40500 | 5 |
| 404 | 20240311 | 122000 | 2705824800 | 40500 | 40500 | 40550 | 40500 | 31 |
| 405 | 20240311 | 121900 | 2704569200 | 40500 | 40500 | 40550 | 40500 | 42 |
| 406 | 20240311 | 121800 | 2702867200 | 40500 | 40550 | 40550 | 40500 | 5 |
| 407 | 20240311 | 121700 | 2702664500 | 40550 | 40500 | 40550 | 40500 | 35 |
| 408 | 20240311 | 121600 | 2701246900 | 40550 | 40550 | 40550 | 40550 | 1 |
| 409 | 20240311 | 121500 | 2701206350 | 40500 | 40500 | 40550 | 40500 | 27 |
| 410 | 20240311 | 121400 | 2700112750 | 40500 | 40500 | 40550 | 40500 | 82 |
| 411 | 20240311 | 121300 | 2696791100 | 40400 | 40400 | 40450 | 40400 | 57 |
| 412 | 20240311 | 121200 | 2694486050 | 40450 | 40500 | 40500 | 40450 | 5 |
| 413 | 20240311 | 121100 | 2694283750 | 40500 | 40500 | 40500 | 40500 | 7 |
| 414 | 20240311 | 121000 | 2694000250 | 40500 | 40550 | 40550 | 40500 | 26 |
| 415 | 20240311 | 120900 | 2692946050 | 40550 | 40500 | 40550 | 40500 | 66 |
| 416 | 20240311 | 120800 | 2690270900 | 40500 | 40500 | 40500 | 40450 | 37 |
| 417 | 20240311 | 120700 | 2688773550 | 40450 | 40450 | 40450 | 40450 | 0 |
| 418 | 20240311 | 120600 | 2688773550 | 40450 | 40450 | 40450 | 40450 | 22 |
| 419 | 20240311 | 120500 | 2687883650 | 40450 | 40500 | 40500 | 40450 | 31 |
| 420 | 20240311 | 120400 | 2686629600 | 40450 | 40450 | 40450 | 40450 | 3 |
| 421 | 20240311 | 120300 | 2686508250 | 40400 | 40450 | 40450 | 40400 | 29 |
| 422 | 20240311 | 120200 | 2685336550 | 40400 | 40400 | 40400 | 40400 | 20 |
| 423 | 20240311 | 120100 | 2684528550 | 40400 | 40500 | 40500 | 40400 | 10 |
| 424 | 20240311 | 120000 | 2684124250 | 40400 | 40400 | 40400 | 40400 | 65 |
| 425 | 20240311 | 115900 | 2681498250 | 40400 | 40400 | 40400 | 40400 | 28 |
| 426 | 20240311 | 115800 | 2680367050 | 40450 | 40400 | 40450 | 40400 | 3 |
| 427 | 20240311 | 115700 | 2680245750 | 40400 | 40400 | 40400 | 40400 | 30 |
| 428 | 20240311 | 115600 | 2679033750 | 40450 | 40450 | 40450 | 40400 | 15 |
| 429 | 20240311 | 115500 | 2678427100 | 40400 | 40400 | 40400 | 40400 | 71 |
| 430 | 20240311 | 115400 | 2675558700 | 40400 | 40400 | 40400 | 40400 | 39 |
| 431 | 20240311 | 115300 | 2673983100 | 40450 | 40450 | 40450 | 40450 | 14 |
| 432 | 20240311 | 115200 | 2673416800 | 40450 | 40450 | 40450 | 40450 | 1 |
| 433 | 20240311 | 115100 | 2673376350 | 40300 | 40500 | 40500 | 40300 | 136 |
| 434 | 20240311 | 115000 | 2667888700 | 40350 | 40550 | 40550 | 40350 | 459 |
| 435 | 20240311 | 114900 | 2649320000 | 40500 | 40550 | 40550 | 40500 | 4 |
| 436 | 20240311 | 114800 | 2649157900 | 40550 | 40550 | 40600 | 40550 | 29 |
| 437 | 20240311 | 114700 | 2647981900 | 40550 | 40500 | 40600 | 40500 | 192 |
| 438 | 20240311 | 114600 | 2640196500 | 40550 | 40550 | 40550 | 40550 | 2 |
| 439 | 20240311 | 114500 | 2640115400 | 40500 | 40550 | 40550 | 40500 | 32 |
| 440 | 20240311 | 114400 | 2638819350 | 40500 | 40550 | 40550 | 40500 | 58 |
| 441 | 20240311 | 114300 | 2636469050 | 40550 | 40600 | 40600 | 40550 | 4 |
| 442 | 20240311 | 114200 | 2636306750 | 40550 | 40600 | 40600 | 40550 | 39 |
| 443 | 20240311 | 114100 | 2634725250 | 40550 | 40550 | 40600 | 40550 | 27 |
| 444 | 20240311 | 114000 | 2633630300 | 40550 | 40550 | 40550 | 40550 | 0 |
| 445 | 20240311 | 113900 | 2633630300 | 40550 | 40550 | 40600 | 40550 | 427 |
| 446 | 20240311 | 113800 | 2616313400 | 40500 | 40500 | 40500 | 40500 | 25 |
| 447 | 20240311 | 113700 | 2615300900 | 40500 | 40550 | 40550 | 40500 | 3 |
| 448 | 20240311 | 113600 | 2615179300 | 40550 | 40550 | 40550 | 40550 | 2 |
| 449 | 20240311 | 113500 | 2615098200 | 40550 | 40600 | 40600 | 40550 | 59 |
| 450 | 20240311 | 113400 | 2612705700 | 40600 | 40550 | 40600 | 40550 | 52 |
| 451 | 20240311 | 113300 | 2610596100 | 40550 | 40500 | 40550 | 40450 | 73 |
| 452 | 20240311 | 113200 | 2607638800 | 40500 | 40500 | 40500 | 40500 | 39 |
| 453 | 20240311 | 113100 | 2606059300 | 40500 | 40500 | 40500 | 40500 | 2 |
| 454 | 20240311 | 113000 | 2605978300 | 40500 | 40550 | 40550 | 40500 | 23 |
| 455 | 20240311 | 112900 | 2605046750 | 40500 | 40400 | 40550 | 40400 | 51 |
| 456 | 20240311 | 112800 | 2602985050 | 40350 | 40350 | 40350 | 40350 | 0 |
| 457 | 20240311 | 112700 | 2602985050 | 40350 | 40600 | 40600 | 40350 | 431 |
| 458 | 20240311 | 112600 | 2585496350 | 40600 | 40300 | 40650 | 40300 | 117 |
| 459 | 20240311 | 112500 | 2580757750 | 40300 | 40600 | 40600 | 40100 | 730 |
| 460 | 20240311 | 112400 | 2551222150 | 40600 | 40600 | 40600 | 40600 | 25 |
| 461 | 20240311 | 112300 | 2550207150 | 40600 | 40600 | 40600 | 40600 | 35 |
| 462 | 20240311 | 112200 | 2548786150 | 40600 | 40600 | 40600 | 40550 | 70 |
| 463 | 20240311 | 112100 | 2545944600 | 40650 | 40600 | 40650 | 40600 | 34 |
| 464 | 20240311 | 112000 | 2544564100 | 40650 | 40600 | 40650 | 40600 | 27 |
| 465 | 20240311 | 111900 | 2543467850 | 40650 | 40650 | 40650 | 40650 | 2 |
| 466 | 20240311 | 111800 | 2543386550 | 40600 | 40600 | 40600 | 40600 | 23 |
| 467 | 20240311 | 111700 | 2542452750 | 40650 | 40650 | 40700 | 40600 | 89 |
| 468 | 20240311 | 111600 | 2538834300 | 40650 | 40650 | 40650 | 40650 | 7 |
| 469 | 20240311 | 111500 | 2538549750 | 40650 | 40650 | 40700 | 40650 | 66 |
| 470 | 20240311 | 111400 | 2535866750 | 40650 | 40650 | 40650 | 40650 | 31 |
| 471 | 20240311 | 111300 | 2534606600 | 40650 | 40650 | 40650 | 40650 | 1 |
| 472 | 20240311 | 111200 | 2534565950 | 40650 | 40700 | 40700 | 40650 | 99 |
| 473 | 20240311 | 111100 | 2530537050 | 40750 | 40750 | 40750 | 40750 | 7 |
| 474 | 20240311 | 111000 | 2530251800 | 40750 | 40650 | 40800 | 40650 | 62 |
| 475 | 20240311 | 110900 | 2527723450 | 40650 | 40650 | 40650 | 40650 | 25 |
| 476 | 20240311 | 110800 | 2526707200 | 40800 | 40700 | 40800 | 40650 | 164 |
| 477 | 20240311 | 110700 | 2520030300 | 40750 | 40750 | 40750 | 40750 | 15 |
| 478 | 20240311 | 110600 | 2519419050 | 40750 | 40800 | 40800 | 40700 | 60 |
| 479 | 20240311 | 110500 | 2516973850 | 40900 | 40800 | 40900 | 40800 | 80 |
| 480 | 20240311 | 110400 | 2513704250 | 40800 | 40800 | 40800 | 40800 | 3 |
| 481 | 20240311 | 110300 | 2513581850 | 40800 | 40700 | 40900 | 40700 | 42 |
| 482 | 20240311 | 110200 | 2511869950 | 40700 | 40750 | 40900 | 40700 | 55 |
| 483 | 20240311 | 110100 | 2509625800 | 40950 | 40750 | 40950 | 40750 | 80 |
| 484 | 20240311 | 110000 | 2506365400 | 40750 | 40900 | 41000 | 40750 | 55 |
| 485 | 20240311 | 105900 | 2504116900 | 41000 | 40800 | 41000 | 40800 | 169 |
| 486 | 20240311 | 105800 | 2497207100 | 40950 | 40950 | 40950 | 40950 | 5 |
| 487 | 20240311 | 105700 | 2497002350 | 40800 | 40950 | 40950 | 40800 | 108 |
| 488 | 20240311 | 105600 | 2492590400 | 40950 | 41050 | 41050 | 40950 | 303 |
| 489 | 20240311 | 105500 | 2480174350 | 41050 | 41050 | 41050 | 41050 | 23 |
| 490 | 20240311 | 105400 | 2479230200 | 41100 | 41050 | 41150 | 41050 | 434 |
| 491 | 20240311 | 105300 | 2461391850 | 41050 | 41000 | 41050 | 40900 | 1230 |
| 492 | 20240311 | 105200 | 2410981450 | 40950 | 40950 | 40950 | 40950 | 850 |
| 493 | 20240311 | 105100 | 2376173950 | 40950 | 40900 | 40950 | 40900 | 83 |
| 494 | 20240311 | 105000 | 2372779150 | 40950 | 40800 | 40950 | 40800 | 552 |
| 495 | 20240311 | 104900 | 2350222500 | 40800 | 40750 | 40800 | 40700 | 240 |
| 496 | 20240311 | 104800 | 2340442700 | 40750 | 40700 | 40750 | 40650 | 200 |
| 497 | 20240311 | 104700 | 2332303900 | 40700 | 40600 | 40700 | 40600 | 458 |
| 498 | 20240311 | 104600 | 2313693450 | 40650 | 40650 | 40650 | 40650 | 1 |
| 499 | 20240311 | 104500 | 2313652800 | 40600 | 40600 | 40600 | 40550 | 32 |
| 500 | 20240311 | 104400 | 2312353650 | 40550 | 40550 | 40550 | 40500 | 84 |
| 501 | 20240311 | 104300 | 2308948000 | 40700 | 40550 | 40700 | 40500 | 1591 |
| 502 | 20240311 | 104200 | 2244263700 | 40500 | 40100 | 40650 | 40100 | 7349 |
| 503 | 20240311 | 104100 | 1946203100 | 40100 | 40000 | 40300 | 40000 | 1000 |
| 504 | 20240311 | 104000 | 1905937250 | 40150 | 40150 | 40150 | 40150 | 5 |
| 505 | 20240311 | 103900 | 1905736500 | 40150 | 40250 | 40250 | 40000 | 146 |
| 506 | 20240311 | 103800 | 1899867050 | 40300 | 40350 | 40350 | 40250 | 80 |
| 507 | 20240311 | 103700 | 1896639500 | 40350 | 40450 | 40450 | 40350 | 699 |
| 508 | 20240311 | 103600 | 1868397150 | 40450 | 40300 | 40500 | 40300 | 2912 |
| 509 | 20240311 | 103500 | 1750674350 | 40250 | 40200 | 40250 | 40200 | 435 |
| 510 | 20240311 | 103400 | 1733165800 | 40200 | 40100 | 40200 | 40000 | 959 |
| 511 | 20240311 | 103300 | 1694630700 | 40100 | 40100 | 40100 | 40000 | 298 |
| 512 | 20240311 | 103200 | 1682683700 | 40100 | 40150 | 40150 | 40100 | 27 |
| 513 | 20240311 | 103100 | 1681600900 | 40150 | 40150 | 40250 | 40150 | 149 |
| 514 | 20240311 | 103000 | 1675618450 | 40150 | 40150 | 40200 | 40150 | 1068 |
| 515 | 20240311 | 102900 | 1632712850 | 40100 | 40050 | 40100 | 40050 | 1211 |
| 516 | 20240311 | 102800 | 1584159750 | 40000 | 40000 | 40000 | 39950 | 330 |
| 517 | 20240311 | 102700 | 1570959900 | 39950 | 39950 | 40000 | 39900 | 385 |
| 518 | 20240311 | 102600 | 1555579050 | 39900 | 39850 | 39900 | 39850 | 120 |
| 519 | 20240311 | 102500 | 1550791800 | 39800 | 39750 | 39800 | 39750 | 95 |
| 520 | 20240311 | 102400 | 1547012700 | 39750 | 39700 | 39750 | 39700 | 111 |
| 521 | 20240311 | 102300 | 1542604550 | 39700 | 39700 | 39700 | 39700 | 10 |
| 522 | 20240311 | 102200 | 1542207550 | 39700 | 39750 | 39750 | 39700 | 34 |
| 523 | 20240311 | 102100 | 1540857700 | 39700 | 39750 | 39750 | 39700 | 30 |
| 524 | 20240311 | 102000 | 1539666600 | 39700 | 39700 | 39700 | 39700 | 2 |
| 525 | 20240311 | 101900 | 1539587200 | 39700 | 39700 | 39700 | 39700 | 170 |
| 526 | 20240311 | 101800 | 1532838200 | 39700 | 39700 | 39700 | 39700 | 76 |
| 527 | 20240311 | 101700 | 1529821000 | 39700 | 39600 | 39700 | 39600 | 8 |
| 528 | 20240311 | 101600 | 1529503750 | 39600 | 39550 | 39600 | 39550 | 95 |
| 529 | 20240311 | 101500 | 1525743250 | 39550 | 39550 | 39550 | 39550 | 218 |
| 530 | 20240311 | 101400 | 1517121350 | 39550 | 39550 | 39550 | 39550 | 2 |
| 531 | 20240311 | 101300 | 1517042250 | 39550 | 39550 | 39550 | 39500 | 56 |
| 532 | 20240311 | 101200 | 1514828800 | 39500 | 39550 | 39550 | 39500 | 28 |
| 533 | 20240311 | 101100 | 1513722750 | 39550 | 39550 | 39550 | 39500 | 36 |
| 534 | 20240311 | 101000 | 1512299450 | 39550 | 39400 | 39550 | 39400 | 301 |
| 535 | 20240311 | 100900 | 1500413600 | 39350 | 39350 | 39350 | 39350 | 21 |
| 536 | 20240311 | 100800 | 1499587250 | 39450 | 39450 | 39450 | 39450 | 167 |
| 537 | 20240311 | 100700 | 1492999100 | 39450 | 39300 | 39450 | 39300 | 72 |
| 538 | 20240311 | 100600 | 1490168050 | 39250 | 39200 | 39250 | 39200 | 293 |
| 539 | 20240311 | 100500 | 1478681450 | 39200 | 39150 | 39200 | 39150 | 4 |
| 540 | 20240311 | 100400 | 1478524750 | 39150 | 39100 | 39150 | 39100 | 86 |
| 541 | 20240311 | 100300 | 1475158850 | 39100 | 39050 | 39100 | 39050 | 135 |
| 542 | 20240311 | 100200 | 1469885600 | 39050 | 39050 | 39100 | 39000 | 1496 |
| 543 | 20240311 | 100100 | 1411477400 | 39100 | 39050 | 39150 | 39050 | 958 |
| 544 | 20240311 | 100000 | 1374031750 | 39050 | 39150 | 39150 | 39000 | 963 |
| 545 | 20240311 | 095900 | 1336394400 | 39100 | 39050 | 39150 | 39000 | 1458 |
| 546 | 20240311 | 095800 | 1279435400 | 39100 | 39150 | 39150 | 39050 | 1588 |
| 547 | 20240311 | 095700 | 1217372700 | 39150 | 39350 | 39400 | 39150 | 1812 |
| 548 | 20240311 | 095600 | 1146228750 | 39300 | 39350 | 39400 | 39300 | 609 |
| 549 | 20240311 | 095500 | 1122270700 | 39350 | 39550 | 39550 | 39350 | 432 |
| 550 | 20240311 | 095400 | 1105234300 | 39500 | 39550 | 39650 | 39300 | 7093 |
| 551 | 20240311 | 095300 | 824993400 | 39550 | 39750 | 39750 | 39550 | 3569 |
| 552 | 20240311 | 095200 | 683543450 | 39700 | 39750 | 39750 | 39700 | 242 |
| 553 | 20240311 | 095100 | 673930500 | 39800 | 39800 | 39800 | 39800 | 251 |
| 554 | 20240311 | 095000 | 663940700 | 39800 | 39750 | 39800 | 39750 | 61 |
| 555 | 20240311 | 094900 | 661515200 | 39750 | 39800 | 39800 | 39700 | 701 |
| 556 | 20240311 | 094800 | 633640250 | 39850 | 39800 | 39850 | 39800 | 22 |
| 557 | 20240311 | 094700 | 632764600 | 39850 | 39850 | 39850 | 39850 | 10 |
| 558 | 20240311 | 094600 | 632366100 | 39850 | 39800 | 39850 | 39800 | 30 |
| 559 | 20240311 | 094500 | 631171600 | 39800 | 39800 | 39800 | 39800 | 21 |
| 560 | 20240311 | 094400 | 630335800 | 39800 | 39750 | 39850 | 39700 | 834 |
| 561 | 20240311 | 094300 | 597201650 | 39750 | 39850 | 39850 | 39750 | 879 |
| 562 | 20240311 | 094200 | 562246650 | 39800 | 39850 | 39850 | 39800 | 311 |
| 563 | 20240311 | 094100 | 549857650 | 39850 | 39850 | 39850 | 39850 | 7 |
| 564 | 20240311 | 094000 | 549578700 | 39800 | 39800 | 39850 | 39800 | 29 |
| 565 | 20240311 | 093900 | 548424450 | 39800 | 39900 | 39900 | 39800 | 810 |
| 566 | 20240311 | 093800 | 516145150 | 39900 | 39900 | 39900 | 39900 | 1 |
| 567 | 20240311 | 093700 | 516105250 | 39900 | 39900 | 39950 | 39900 | 80 |
| 568 | 20240311 | 093600 | 512913200 | 39900 | 39800 | 39900 | 39800 | 545 |
| 569 | 20240311 | 093500 | 491172650 | 39900 | 39900 | 39900 | 39800 | 116 |
| 570 | 20240311 | 093400 | 486545850 | 39900 | 39950 | 39950 | 39750 | 1814 |
| 571 | 20240311 | 093300 | 414318900 | 39950 | 40000 | 40000 | 39950 | 46 |
| 572 | 20240311 | 093200 | 412480200 | 39950 | 39900 | 39950 | 39900 | 60 |
| 573 | 20240311 | 093100 | 410084600 | 39900 | 39900 | 39900 | 39850 | 113 |
| 574 | 20240311 | 093000 | 405577150 | 39950 | 39900 | 39950 | 39900 | 41 |
| 575 | 20240311 | 092900 | 403941150 | 39950 | 39950 | 39950 | 39950 | 0 |
| 576 | 20240311 | 092800 | 403941150 | 39950 | 39850 | 39950 | 39850 | 48 |
| 577 | 20240311 | 092700 | 402026700 | 39850 | 39850 | 39850 | 39850 | 74 |
| 578 | 20240311 | 092600 | 399077800 | 39850 | 39900 | 39900 | 39850 | 32 |
| 579 | 20240311 | 092500 | 397801400 | 39850 | 39900 | 39900 | 39850 | 30 |
| 580 | 20240311 | 092400 | 396605850 | 39900 | 39900 | 39900 | 39900 | 7 |
| 581 | 20240311 | 092300 | 396326550 | 39900 | 39850 | 39900 | 39850 | 340 |
| 582 | 20240311 | 092200 | 382776600 | 39800 | 39850 | 39900 | 39800 | 165 |
| 583 | 20240311 | 092100 | 376198750 | 39850 | 39800 | 39850 | 39800 | 25 |
| 584 | 20240311 | 092000 | 375203700 | 39850 | 39850 | 39850 | 39850 | 13 |
| 585 | 20240311 | 091900 | 374685650 | 39850 | 39900 | 39900 | 39850 | 26 |
| 586 | 20240311 | 091800 | 373649000 | 39850 | 39850 | 39850 | 39850 | 61 |
| 587 | 20240311 | 091700 | 371218150 | 39800 | 39800 | 39800 | 39800 | 45 |
| 588 | 20240311 | 091600 | 369427150 | 39750 | 39800 | 39800 | 39750 | 27 |
| 589 | 20240311 | 091500 | 368353800 | 39800 | 39750 | 39800 | 39750 | 462 |
| 590 | 20240311 | 091400 | 349988800 | 39650 | 39700 | 39700 | 39650 | 428 |
| 591 | 20240311 | 091300 | 332997750 | 39750 | 39800 | 39800 | 39750 | 637 |
| 592 | 20240311 | 091200 | 307673950 | 39800 | 39800 | 39800 | 39750 | 30 |
| 593 | 20240311 | 091100 | 306480050 | 39850 | 39800 | 39850 | 39750 | 209 |
| 594 | 20240311 | 091000 | 298170700 | 39900 | 39750 | 39900 | 39750 | 288 |
| 595 | 20240311 | 090900 | 286703650 | 39750 | 39700 | 39800 | 39700 | 62 |
| 596 | 20240311 | 090800 | 284240950 | 39700 | 39800 | 39800 | 39700 | 355 |
| 597 | 20240311 | 090700 | 270130650 | 39800 | 39800 | 39900 | 39750 | 710 |
| 598 | 20240311 | 090600 | 241859550 | 39800 | 39950 | 39950 | 39800 | 1226 |
| 599 | 20240311 | 090500 | 193016400 | 39900 | 39900 | 40000 | 39850 | 602 |
| 600 | 20240311 | 090400 | 168970550 | 39900 | 39950 | 39950 | 39850 | 2242 |
| 601 | 20240311 | 090300 | 79587100 | 39900 | 40100 | 40100 | 39900 | 998 |
| 602 | 20240311 | 090200 | 39698750 | 40100 | 39950 | 40150 | 39950 | 350 |
| 603 | 20240311 | 090100 | 25684350 | 39950 | 40100 | 40100 | 39950 | 48 |
| 604 | 20240311 | 090000 | 23764350 | 40100 | 40000 | 40100 | 40000 | 594 |