34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 191900 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 21484 |
| 3 | 20240311 | 191800 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 4 | 20240311 | 191700 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 5 | 20240311 | 191600 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 6 | 20240311 | 191500 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 7 | 20240311 | 191400 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 8 | 20240311 | 191300 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 9 | 20240311 | 191200 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 10 | 20240311 | 191100 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 11 | 20240311 | 191000 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 12 | 20240311 | 190900 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 13 | 20240311 | 190800 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 14 | 20240311 | 190700 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 15 | 20240311 | 190600 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 16 | 20240311 | 190500 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 17 | 20240311 | 190400 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 18 | 20240311 | 190300 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 19 | 20240311 | 190200 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 20 | 20240311 | 190100 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 21 | 20240311 | 190000 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 22 | 20240311 | 185900 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 23 | 20240311 | 185800 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 24 | 20240311 | 185700 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 25 | 20240311 | 185600 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 26 | 20240311 | 185500 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 27 | 20240311 | 185400 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 28 | 20240311 | 185300 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 29 | 20240311 | 185200 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 30 | 20240311 | 185100 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 31 | 20240311 | 185000 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 32 | 20240311 | 184900 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 21484 |
| 33 | 20240311 | 184800 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 34 | 20240311 | 184700 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 35 | 20240311 | 184600 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 36 | 20240311 | 184500 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 37 | 20240311 | 184400 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 38 | 20240311 | 184300 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 39 | 20240311 | 184200 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 40 | 20240311 | 184100 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 41 | 20240311 | 184000 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 42 | 20240311 | 183900 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 43 | 20240311 | 183800 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 44 | 20240311 | 183700 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 45 | 20240311 | 183600 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 46 | 20240311 | 183500 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 47 | 20240311 | 183400 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 48 | 20240311 | 183300 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 49 | 20240311 | 183200 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 50 | 20240311 | 183100 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 51 | 20240311 | 183000 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 52 | 20240311 | 182900 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 53 | 20240311 | 182800 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 54 | 20240311 | 182700 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 55 | 20240311 | 182600 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 56 | 20240311 | 182500 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 57 | 20240311 | 182400 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 58 | 20240311 | 182300 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 59 | 20240311 | 182200 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 60 | 20240311 | 182100 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 61 | 20240311 | 182000 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 62 | 20240311 | 181900 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 21484 |
| 63 | 20240311 | 181800 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 64 | 20240311 | 181700 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 65 | 20240311 | 181600 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 66 | 20240311 | 181500 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 67 | 20240311 | 181400 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 68 | 20240311 | 181300 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 69 | 20240311 | 181200 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 70 | 20240311 | 181100 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 71 | 20240311 | 181000 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 72 | 20240311 | 180900 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 73 | 20240311 | 180800 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 74 | 20240311 | 180700 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 75 | 20240311 | 180600 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 76 | 20240311 | 180500 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 77 | 20240311 | 180400 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 78 | 20240311 | 180300 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 79 | 20240311 | 180200 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 80 | 20240311 | 180100 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 81 | 20240311 | 180000 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 82 | 20240311 | 175900 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 83 | 20240311 | 175800 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 84 | 20240311 | 175700 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 85 | 20240311 | 175600 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 86 | 20240311 | 175500 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 87 | 20240311 | 175400 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 88 | 20240311 | 175300 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 89 | 20240311 | 175200 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 90 | 20240311 | 175100 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 91 | 20240311 | 175000 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 92 | 20240311 | 174900 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 21484 |
| 93 | 20240311 | 174800 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 94 | 20240311 | 174700 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 95 | 20240311 | 174600 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 96 | 20240311 | 174500 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 97 | 20240311 | 174400 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 98 | 20240311 | 174300 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 99 | 20240311 | 174200 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 100 | 20240311 | 174100 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 101 | 20240311 | 174000 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 102 | 20240311 | 173900 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 103 | 20240311 | 173800 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 104 | 20240311 | 173700 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 105 | 20240311 | 173600 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 106 | 20240311 | 173500 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 107 | 20240311 | 173400 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 108 | 20240311 | 173300 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 109 | 20240311 | 173200 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 110 | 20240311 | 173100 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 111 | 20240311 | 173000 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 112 | 20240311 | 172900 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 113 | 20240311 | 172800 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 114 | 20240311 | 172700 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 115 | 20240311 | 172600 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 116 | 20240311 | 172500 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 117 | 20240311 | 172400 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 118 | 20240311 | 172300 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 119 | 20240311 | 172200 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 120 | 20240311 | 172100 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 121 | 20240311 | 172000 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 122 | 20240311 | 171900 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 21484 |
| 123 | 20240311 | 171800 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 124 | 20240311 | 171700 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 125 | 20240311 | 171600 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 126 | 20240311 | 171500 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 127 | 20240311 | 171400 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 128 | 20240311 | 171300 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 129 | 20240311 | 171200 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 130 | 20240311 | 171100 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 131 | 20240311 | 171000 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 132 | 20240311 | 170900 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 133 | 20240311 | 170800 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 134 | 20240311 | 170700 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 135 | 20240311 | 170600 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 136 | 20240311 | 170500 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 137 | 20240311 | 170400 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 138 | 20240311 | 170300 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 139 | 20240311 | 170200 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 140 | 20240311 | 170100 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 141 | 20240311 | 170000 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 142 | 20240311 | 165900 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 143 | 20240311 | 165800 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 144 | 20240311 | 165700 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 145 | 20240311 | 165600 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 146 | 20240311 | 165500 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 147 | 20240311 | 165400 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 148 | 20240311 | 165300 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 149 | 20240311 | 165200 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 150 | 20240311 | 165100 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 151 | 20240311 | 165000 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 152 | 20240311 | 164900 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 21484 |
| 153 | 20240311 | 164800 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 154 | 20240311 | 164700 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 155 | 20240311 | 164600 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 156 | 20240311 | 164500 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 157 | 20240311 | 164400 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 158 | 20240311 | 164300 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 159 | 20240311 | 164200 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 160 | 20240311 | 164100 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 161 | 20240311 | 164000 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 162 | 20240311 | 163900 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 163 | 20240311 | 163800 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 164 | 20240311 | 163700 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 165 | 20240311 | 163600 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 166 | 20240311 | 163500 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 167 | 20240311 | 163400 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 168 | 20240311 | 163300 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 169 | 20240311 | 163200 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 170 | 20240311 | 163100 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 171 | 20240311 | 163000 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 172 | 20240311 | 162900 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 173 | 20240311 | 162800 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 174 | 20240311 | 162700 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 175 | 20240311 | 162600 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 176 | 20240311 | 162500 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 177 | 20240311 | 162400 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 178 | 20240311 | 162300 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 179 | 20240311 | 162200 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 180 | 20240311 | 162100 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 181 | 20240311 | 162000 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 182 | 20240311 | 161900 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 21484 |
| 183 | 20240311 | 161800 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 184 | 20240311 | 161700 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 185 | 20240311 | 161600 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 186 | 20240311 | 161500 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 187 | 20240311 | 161400 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 188 | 20240311 | 161300 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 189 | 20240311 | 161200 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 190 | 20240311 | 161100 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 191 | 20240311 | 161000 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 192 | 20240311 | 160900 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 193 | 20240311 | 160800 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 194 | 20240311 | 160700 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 195 | 20240311 | 160600 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 196 | 20240311 | 160500 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 197 | 20240311 | 160400 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 198 | 20240311 | 160300 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 199 | 20240311 | 160200 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 200 | 20240311 | 160100 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 201 | 20240311 | 160000 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 202 | 20240311 | 155900 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 203 | 20240311 | 155800 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 204 | 20240311 | 155700 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 205 | 20240311 | 155600 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 206 | 20240311 | 155500 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 207 | 20240311 | 155400 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 208 | 20240311 | 155300 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 209 | 20240311 | 155200 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 210 | 20240311 | 155100 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 211 | 20240311 | 155000 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 212 | 20240311 | 154900 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 21484 |
| 213 | 20240311 | 154800 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 214 | 20240311 | 154700 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 215 | 20240311 | 154600 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 216 | 20240311 | 154500 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 217 | 20240311 | 154400 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 218 | 20240311 | 154300 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 219 | 20240311 | 154200 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 220 | 20240311 | 154100 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 221 | 20240311 | 154000 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 222 | 20240311 | 153900 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 223 | 20240311 | 153800 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 224 | 20240311 | 153700 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 225 | 20240311 | 153600 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 226 | 20240311 | 153500 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 227 | 20240311 | 153400 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 228 | 20240311 | 153300 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 229 | 20240311 | 153200 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 230 | 20240311 | 153100 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 231 | 20240311 | 153000 | 28221984350 | 35900 | 35900 | 35900 | 35900 | 21484 |
| 232 | 20240311 | 152900 | 27450708750 | 35850 | 35850 | 35850 | 35850 | 0 |
| 233 | 20240311 | 152800 | 27450708750 | 35850 | 35850 | 35850 | 35850 | 0 |
| 234 | 20240311 | 152700 | 27450708750 | 35850 | 35850 | 35850 | 35850 | 0 |
| 235 | 20240311 | 152600 | 27450708750 | 35850 | 35850 | 35850 | 35850 | 0 |
| 236 | 20240311 | 152500 | 27450708750 | 35850 | 35850 | 35850 | 35850 | 0 |
| 237 | 20240311 | 152400 | 27450708750 | 35850 | 35850 | 35850 | 35850 | 0 |
| 238 | 20240311 | 152300 | 27450708750 | 35850 | 35850 | 35850 | 35850 | 0 |
| 239 | 20240311 | 152200 | 27450708750 | 35850 | 35850 | 35850 | 35850 | 0 |
| 240 | 20240311 | 152100 | 27450708750 | 35850 | 35850 | 35850 | 35850 | 0 |
| 241 | 20240311 | 152000 | 27450708750 | 35850 | 35850 | 35850 | 35850 | 0 |
| 242 | 20240311 | 151900 | 27450708750 | 35850 | 35900 | 35900 | 35800 | 3280 |
| 243 | 20240311 | 151800 | 27333222300 | 35850 | 35850 | 35900 | 35800 | 9028 |
| 244 | 20240311 | 151700 | 27009895350 | 35850 | 35850 | 35900 | 35850 | 561 |
| 245 | 20240311 | 151600 | 26989776750 | 35850 | 35850 | 35900 | 35800 | 1826 |
| 246 | 20240311 | 151500 | 26924314650 | 35850 | 35800 | 35900 | 35800 | 639 |
| 247 | 20240311 | 151400 | 26901412000 | 35800 | 35850 | 35900 | 35800 | 2291 |
| 248 | 20240311 | 151300 | 26819283750 | 35850 | 35800 | 35900 | 35800 | 582 |
| 249 | 20240311 | 151200 | 26798421650 | 35800 | 35850 | 35850 | 35800 | 580 |
| 250 | 20240311 | 151100 | 26777643800 | 35850 | 35800 | 35850 | 35800 | 1314 |
| 251 | 20240311 | 151000 | 26730539300 | 35850 | 35850 | 35900 | 35850 | 1184 |
| 252 | 20240311 | 150900 | 26688089950 | 35850 | 35850 | 35950 | 35850 | 3597 |
| 253 | 20240311 | 150800 | 26558991300 | 35850 | 35850 | 35900 | 35800 | 891 |
| 254 | 20240311 | 150700 | 26527038900 | 35800 | 35800 | 35900 | 35800 | 1002 |
| 255 | 20240311 | 150600 | 26491146900 | 35800 | 35850 | 35850 | 35800 | 1437 |
| 256 | 20240311 | 150500 | 26439672850 | 35850 | 35850 | 35900 | 35800 | 2091 |
| 257 | 20240311 | 150400 | 26364652550 | 35850 | 35800 | 35850 | 35800 | 2823 |
| 258 | 20240311 | 150300 | 26263483700 | 35850 | 35850 | 35900 | 35800 | 1816 |
| 259 | 20240311 | 150200 | 26198384600 | 35900 | 35850 | 35900 | 35850 | 434 |
| 260 | 20240311 | 150100 | 26182823300 | 35850 | 35800 | 35900 | 35800 | 1017 |
| 261 | 20240311 | 150000 | 26146374800 | 35800 | 35850 | 35850 | 35800 | 1808 |
| 262 | 20240311 | 145900 | 26081559550 | 35900 | 35850 | 35950 | 35850 | 1059 |
| 263 | 20240311 | 145800 | 26043579200 | 35900 | 35900 | 35950 | 35850 | 575 |
| 264 | 20240311 | 145700 | 26022948750 | 35850 | 35850 | 35900 | 35850 | 168 |
| 265 | 20240311 | 145600 | 26016925300 | 35850 | 35900 | 35900 | 35850 | 1756 |
| 266 | 20240311 | 145500 | 25953921250 | 35950 | 35900 | 35950 | 35900 | 1289 |
| 267 | 20240311 | 145400 | 25907636300 | 35950 | 35950 | 36000 | 35900 | 352 |
| 268 | 20240311 | 145300 | 25894984350 | 35950 | 35950 | 36000 | 35950 | 110 |
| 269 | 20240311 | 145200 | 25891029150 | 36000 | 35950 | 36000 | 35950 | 444 |
| 270 | 20240311 | 145100 | 25875057850 | 35950 | 36050 | 36050 | 35950 | 2904 |
| 271 | 20240311 | 145000 | 25770513550 | 36050 | 36100 | 36100 | 36000 | 1323 |
| 272 | 20240311 | 144900 | 25722856250 | 36100 | 36100 | 36100 | 36050 | 2589 |
| 273 | 20240311 | 144800 | 25629507900 | 36100 | 36000 | 36100 | 36000 | 1699 |
| 274 | 20240311 | 144700 | 25568187150 | 36050 | 36000 | 36050 | 35950 | 6478 |
| 275 | 20240311 | 144600 | 25334896300 | 35950 | 35950 | 36000 | 35950 | 401 |
| 276 | 20240311 | 144500 | 25320480150 | 35950 | 35950 | 35950 | 35900 | 1042 |
| 277 | 20240311 | 144400 | 25283022450 | 35900 | 35900 | 35950 | 35900 | 102 |
| 278 | 20240311 | 144300 | 25279359600 | 35900 | 36000 | 36000 | 35900 | 441 |
| 279 | 20240311 | 144200 | 25263520850 | 35950 | 36000 | 36000 | 35950 | 208 |
| 280 | 20240311 | 144100 | 25256039850 | 35950 | 35950 | 36000 | 35950 | 354 |
| 281 | 20240311 | 144000 | 25243311550 | 36000 | 36000 | 36000 | 35950 | 495 |
| 282 | 20240311 | 143900 | 25225512050 | 35950 | 35950 | 36000 | 35950 | 814 |
| 283 | 20240311 | 143800 | 25196248650 | 36000 | 36000 | 36000 | 35950 | 449 |
| 284 | 20240311 | 143700 | 25180099900 | 36000 | 36050 | 36050 | 35950 | 1172 |
| 285 | 20240311 | 143600 | 25137917050 | 36050 | 36000 | 36050 | 36000 | 319 |
| 286 | 20240311 | 143500 | 25126429300 | 36050 | 36000 | 36050 | 35950 | 1470 |
| 287 | 20240311 | 143400 | 25073455600 | 35950 | 35950 | 36000 | 35950 | 1297 |
| 288 | 20240311 | 143300 | 25026771900 | 35950 | 35950 | 35950 | 35850 | 711 |
| 289 | 20240311 | 143200 | 25001238400 | 35950 | 35950 | 36000 | 35950 | 112 |
| 290 | 20240311 | 143100 | 24997211050 | 35950 | 35950 | 36000 | 35950 | 339 |
| 291 | 20240311 | 143000 | 24985022250 | 35950 | 35900 | 35950 | 35900 | 415 |
| 292 | 20240311 | 142900 | 24970107100 | 35900 | 35900 | 35950 | 35900 | 81 |
| 293 | 20240311 | 142800 | 24967197950 | 35900 | 35900 | 35950 | 35900 | 320 |
| 294 | 20240311 | 142700 | 24955709500 | 35900 | 35900 | 35950 | 35900 | 213 |
| 295 | 20240311 | 142600 | 24948060850 | 35900 | 35950 | 35950 | 35900 | 1336 |
| 296 | 20240311 | 142500 | 24900032050 | 35950 | 35900 | 36000 | 35900 | 1374 |
| 297 | 20240311 | 142400 | 24850604300 | 35900 | 35950 | 35950 | 35900 | 115 |
| 298 | 20240311 | 142300 | 24846475000 | 35900 | 35900 | 35900 | 35850 | 1226 |
| 299 | 20240311 | 142200 | 24802475600 | 35900 | 35850 | 35900 | 35850 | 510 |
| 300 | 20240311 | 142100 | 24784188800 | 35900 | 35900 | 35900 | 35850 | 394 |
| 301 | 20240311 | 142000 | 24770061550 | 35900 | 35850 | 35900 | 35850 | 215 |
| 302 | 20240311 | 141900 | 24762346350 | 35900 | 35850 | 35900 | 35850 | 276 |
| 303 | 20240311 | 141800 | 24752447000 | 35850 | 35900 | 35900 | 35850 | 670 |
| 304 | 20240311 | 141700 | 24728417050 | 35850 | 35900 | 35900 | 35850 | 133 |
| 305 | 20240311 | 141600 | 24723646800 | 35900 | 35850 | 35900 | 35800 | 392 |
| 306 | 20240311 | 141500 | 24709591850 | 35850 | 35900 | 35950 | 35850 | 317 |
| 307 | 20240311 | 141400 | 24698216150 | 35900 | 35950 | 35950 | 35900 | 378 |
| 308 | 20240311 | 141300 | 24684634750 | 35950 | 35850 | 35950 | 35850 | 344 |
| 309 | 20240311 | 141200 | 24672286250 | 35900 | 35850 | 35900 | 35850 | 191 |
| 310 | 20240311 | 141100 | 24665435850 | 35850 | 35850 | 35900 | 35800 | 802 |
| 311 | 20240311 | 141000 | 24636687350 | 35800 | 35850 | 35850 | 35800 | 1299 |
| 312 | 20240311 | 140900 | 24590118550 | 35800 | 35800 | 35850 | 35800 | 447 |
| 313 | 20240311 | 140800 | 24574115850 | 35800 | 35800 | 35850 | 35800 | 105 |
| 314 | 20240311 | 140700 | 24570356200 | 35800 | 35850 | 35850 | 35800 | 1295 |
| 315 | 20240311 | 140600 | 24523986000 | 35800 | 35850 | 35850 | 35800 | 2257 |
| 316 | 20240311 | 140500 | 24443094450 | 35800 | 35800 | 35850 | 35800 | 164 |
| 317 | 20240311 | 140400 | 24437221700 | 35800 | 35800 | 35850 | 35800 | 434 |
| 318 | 20240311 | 140300 | 24421684200 | 35800 | 35850 | 35850 | 35800 | 243 |
| 319 | 20240311 | 140200 | 24412980650 | 35850 | 35800 | 35850 | 35800 | 322 |
| 320 | 20240311 | 140100 | 24401451950 | 35850 | 35850 | 35850 | 35800 | 554 |
| 321 | 20240311 | 140000 | 24381593650 | 35850 | 35800 | 35900 | 35800 | 399 |
| 322 | 20240311 | 135900 | 24367283100 | 35800 | 35800 | 35850 | 35800 | 582 |
| 323 | 20240311 | 135800 | 24346445350 | 35800 | 35800 | 35850 | 35800 | 103 |
| 324 | 20240311 | 135700 | 24342757450 | 35850 | 35850 | 35850 | 35800 | 323 |
| 325 | 20240311 | 135600 | 24331187000 | 35800 | 35800 | 35900 | 35800 | 359 |
| 326 | 20240311 | 135500 | 24318320800 | 35850 | 35850 | 35900 | 35850 | 189 |
| 327 | 20240311 | 135400 | 24311544350 | 35900 | 35900 | 35900 | 35850 | 402 |
| 328 | 20240311 | 135300 | 24297132300 | 35900 | 35900 | 35900 | 35850 | 134 |
| 329 | 20240311 | 135200 | 24292325200 | 35900 | 35850 | 35900 | 35850 | 137 |
| 330 | 20240311 | 135100 | 24287409950 | 35850 | 35850 | 35850 | 35850 | 345 |
| 331 | 20240311 | 135000 | 24275041700 | 35850 | 35850 | 35900 | 35850 | 289 |
| 332 | 20240311 | 134900 | 24264678250 | 35850 | 35900 | 35900 | 35850 | 135 |
| 333 | 20240311 | 134800 | 24259836750 | 35900 | 35900 | 35950 | 35850 | 693 |
| 334 | 20240311 | 134700 | 24234980700 | 35850 | 35850 | 35900 | 35850 | 271 |
| 335 | 20240311 | 134600 | 24225262300 | 35850 | 35850 | 35900 | 35850 | 193 |
| 336 | 20240311 | 134500 | 24218340650 | 35850 | 35900 | 35900 | 35850 | 492 |
| 337 | 20240311 | 134400 | 24200685900 | 35900 | 35950 | 35950 | 35900 | 767 |
| 338 | 20240311 | 134300 | 24173136750 | 35950 | 36000 | 36000 | 35950 | 331 |
| 339 | 20240311 | 134200 | 24161236600 | 35950 | 36000 | 36000 | 35950 | 527 |
| 340 | 20240311 | 134100 | 24142269850 | 36000 | 36050 | 36100 | 35950 | 14792 |
| 341 | 20240311 | 134000 | 23609748000 | 36050 | 36050 | 36100 | 36050 | 967 |
| 342 | 20240311 | 133900 | 23574870150 | 36050 | 35800 | 36100 | 35750 | 31378 |
| 343 | 20240311 | 133800 | 22446234500 | 35750 | 35850 | 35850 | 35750 | 726 |
| 344 | 20240311 | 133700 | 22420239900 | 35850 | 35800 | 35850 | 35750 | 166 |
| 345 | 20240311 | 133600 | 22414293400 | 35800 | 35750 | 35800 | 35750 | 1300 |
| 346 | 20240311 | 133500 | 22367754050 | 35750 | 35750 | 35800 | 35750 | 472 |
| 347 | 20240311 | 133400 | 22350878100 | 35750 | 35750 | 35800 | 35750 | 190 |
| 348 | 20240311 | 133300 | 22344083050 | 35800 | 35750 | 35800 | 35750 | 174 |
| 349 | 20240311 | 133200 | 22337861750 | 35750 | 35750 | 35800 | 35700 | 464 |
| 350 | 20240311 | 133100 | 22321280700 | 35750 | 35750 | 35800 | 35750 | 237 |
| 351 | 20240311 | 133000 | 22312805250 | 35750 | 35800 | 35850 | 35750 | 475 |
| 352 | 20240311 | 132900 | 22295789200 | 35800 | 35800 | 35800 | 35750 | 507 |
| 353 | 20240311 | 132800 | 22277645550 | 35850 | 35850 | 35850 | 35800 | 1177 |
| 354 | 20240311 | 132700 | 22235476900 | 35850 | 35850 | 35900 | 35800 | 420 |
| 355 | 20240311 | 132600 | 22220423600 | 35850 | 35850 | 35900 | 35800 | 791 |
| 356 | 20240311 | 132500 | 22192065100 | 35900 | 35750 | 35900 | 35750 | 1081 |
| 357 | 20240311 | 132400 | 22153298300 | 35750 | 35900 | 35900 | 35750 | 3071 |
| 358 | 20240311 | 132300 | 22043405150 | 35850 | 35850 | 35900 | 35800 | 3996 |
| 359 | 20240311 | 132200 | 21900154900 | 35850 | 35800 | 35850 | 35750 | 5082 |
| 360 | 20240311 | 132100 | 21718216100 | 35800 | 35750 | 35800 | 35700 | 523 |
| 361 | 20240311 | 132000 | 21699519800 | 35750 | 35700 | 35750 | 35700 | 1265 |
| 362 | 20240311 | 131900 | 21654326250 | 35700 | 35750 | 35800 | 35650 | 399 |
| 363 | 20240311 | 131800 | 21640080850 | 35700 | 35600 | 35800 | 35600 | 1589 |
| 364 | 20240311 | 131700 | 21583330300 | 35650 | 35600 | 35650 | 35600 | 213 |
| 365 | 20240311 | 131600 | 21575745500 | 35650 | 35600 | 35650 | 35600 | 396 |
| 366 | 20240311 | 131500 | 21561639950 | 35650 | 35600 | 35650 | 35550 | 1949 |
| 367 | 20240311 | 131400 | 21492252700 | 35550 | 35600 | 35600 | 35550 | 264 |
| 368 | 20240311 | 131300 | 21482861300 | 35600 | 35550 | 35600 | 35550 | 700 |
| 369 | 20240311 | 131200 | 21457975750 | 35550 | 35550 | 35600 | 35500 | 1350 |
| 370 | 20240311 | 131100 | 21409989000 | 35550 | 35550 | 35600 | 35550 | 539 |
| 371 | 20240311 | 131000 | 21390826700 | 35550 | 35550 | 35600 | 35500 | 614 |
| 372 | 20240311 | 130900 | 21369001850 | 35550 | 35550 | 35600 | 35550 | 733 |
| 373 | 20240311 | 130800 | 21342943550 | 35550 | 35600 | 35600 | 35550 | 307 |
| 374 | 20240311 | 130700 | 21332025450 | 35550 | 35550 | 35600 | 35550 | 525 |
| 375 | 20240311 | 130600 | 21313351750 | 35550 | 35600 | 35600 | 35550 | 384 |
| 376 | 20240311 | 130500 | 21299697100 | 35600 | 35600 | 35600 | 35550 | 251 |
| 377 | 20240311 | 130400 | 21290771150 | 35550 | 35550 | 35600 | 35550 | 1586 |
| 378 | 20240311 | 130300 | 21234388700 | 35550 | 35600 | 35600 | 35550 | 375 |
| 379 | 20240311 | 130200 | 21221054650 | 35550 | 35600 | 35650 | 35550 | 399 |
| 380 | 20240311 | 130100 | 21206855300 | 35600 | 35600 | 35650 | 35600 | 818 |
| 381 | 20240311 | 130000 | 21177734000 | 35600 | 35700 | 35700 | 35600 | 662 |
| 382 | 20240311 | 125900 | 21154156500 | 35650 | 35650 | 35650 | 35600 | 565 |
| 383 | 20240311 | 125800 | 21134021300 | 35650 | 35650 | 35700 | 35650 | 351 |
| 384 | 20240311 | 125700 | 21121507150 | 35650 | 35700 | 35700 | 35650 | 85 |
| 385 | 20240311 | 125600 | 21118475850 | 35650 | 35650 | 35700 | 35650 | 133 |
| 386 | 20240311 | 125500 | 21113733300 | 35700 | 35700 | 35750 | 35650 | 827 |
| 387 | 20240311 | 125400 | 21084212300 | 35700 | 35700 | 35750 | 35700 | 813 |
| 388 | 20240311 | 125300 | 21055182750 | 35700 | 35650 | 35750 | 35600 | 170 |
| 389 | 20240311 | 125200 | 21049109400 | 35600 | 35650 | 35700 | 35600 | 5772 |
| 390 | 20240311 | 125100 | 20843255700 | 35600 | 35600 | 35650 | 35600 | 44 |
| 391 | 20240311 | 125000 | 20841688650 | 35650 | 35600 | 35650 | 35600 | 663 |
| 392 | 20240311 | 124900 | 20818080000 | 35600 | 35650 | 35650 | 35600 | 298 |
| 393 | 20240311 | 124800 | 20807458900 | 35600 | 35600 | 35650 | 35550 | 358 |
| 394 | 20240311 | 124700 | 20794712800 | 35550 | 35550 | 35600 | 35550 | 174 |
| 395 | 20240311 | 124600 | 20788523050 | 35600 | 35600 | 35650 | 35550 | 407 |
| 396 | 20240311 | 124500 | 20774036050 | 35650 | 35600 | 35650 | 35600 | 1451 |
| 397 | 20240311 | 124400 | 20722374150 | 35600 | 35650 | 35650 | 35600 | 380 |
| 398 | 20240311 | 124300 | 20708830400 | 35650 | 35650 | 35700 | 35650 | 96 |
| 399 | 20240311 | 124200 | 20705407050 | 35650 | 35650 | 35700 | 35650 | 317 |
| 400 | 20240311 | 124100 | 20694104850 | 35650 | 35650 | 35700 | 35650 | 1414 |
| 401 | 20240311 | 124000 | 20643693450 | 35650 | 35650 | 35700 | 35650 | 217 |
| 402 | 20240311 | 123900 | 20635948900 | 35650 | 35750 | 35750 | 35650 | 2052 |
| 403 | 20240311 | 123800 | 20562691750 | 35750 | 35700 | 35750 | 35700 | 342 |
| 404 | 20240311 | 123700 | 20550474100 | 35700 | 35750 | 35750 | 35700 | 61 |
| 405 | 20240311 | 123600 | 20548295700 | 35700 | 35750 | 35750 | 35700 | 158 |
| 406 | 20240311 | 123500 | 20542647450 | 35700 | 35700 | 35750 | 35700 | 210 |
| 407 | 20240311 | 123400 | 20535143500 | 35700 | 35750 | 35800 | 35700 | 1088 |
| 408 | 20240311 | 123300 | 20496257050 | 35800 | 35800 | 35800 | 35750 | 62 |
| 409 | 20240311 | 123200 | 20494039700 | 35750 | 35750 | 35800 | 35750 | 108 |
| 410 | 20240311 | 123100 | 20490178150 | 35750 | 35750 | 35800 | 35750 | 2169 |
| 411 | 20240311 | 123000 | 20412635000 | 35750 | 35750 | 35750 | 35750 | 147 |
| 412 | 20240311 | 122900 | 20407379750 | 35750 | 35750 | 35800 | 35750 | 135 |
| 413 | 20240311 | 122800 | 20402551550 | 35750 | 35800 | 35800 | 35750 | 256 |
| 414 | 20240311 | 122700 | 20393398200 | 35800 | 35800 | 35800 | 35750 | 502 |
| 415 | 20240311 | 122600 | 20375449050 | 35750 | 35700 | 35750 | 35700 | 399 |
| 416 | 20240311 | 122500 | 20361185750 | 35750 | 35700 | 35750 | 35700 | 191 |
| 417 | 20240311 | 122400 | 20354360600 | 35700 | 35750 | 35750 | 35700 | 174 |
| 418 | 20240311 | 122300 | 20348141000 | 35750 | 35750 | 35800 | 35750 | 142 |
| 419 | 20240311 | 122200 | 20343063750 | 35750 | 35750 | 35800 | 35750 | 2070 |
| 420 | 20240311 | 122100 | 20269059100 | 35750 | 35800 | 35800 | 35750 | 178 |
| 421 | 20240311 | 122000 | 20262694550 | 35800 | 35800 | 35800 | 35750 | 180 |
| 422 | 20240311 | 121900 | 20256257900 | 35750 | 35800 | 35800 | 35750 | 161 |
| 423 | 20240311 | 121800 | 20250501650 | 35750 | 35800 | 35800 | 35750 | 32 |
| 424 | 20240311 | 121700 | 20249357000 | 35750 | 35800 | 35800 | 35750 | 1089 |
| 425 | 20240311 | 121600 | 20210420450 | 35750 | 35800 | 35800 | 35750 | 129 |
| 426 | 20240311 | 121500 | 20205804800 | 35750 | 35850 | 35850 | 35750 | 267 |
| 427 | 20240311 | 121400 | 20196235450 | 35800 | 35800 | 35800 | 35750 | 508 |
| 428 | 20240311 | 121300 | 20178058900 | 35800 | 35750 | 35800 | 35750 | 84 |
| 429 | 20240311 | 121200 | 20175054650 | 35750 | 35700 | 35750 | 35700 | 72 |
| 430 | 20240311 | 121100 | 20172482350 | 35700 | 35800 | 35800 | 35700 | 1315 |
| 431 | 20240311 | 121000 | 20125470500 | 35800 | 35750 | 35800 | 35750 | 345 |
| 432 | 20240311 | 120900 | 20113133350 | 35750 | 35750 | 35800 | 35750 | 559 |
| 433 | 20240311 | 120800 | 20093148450 | 35750 | 35750 | 35750 | 35700 | 1146 |
| 434 | 20240311 | 120700 | 20052186550 | 35750 | 35750 | 35750 | 35700 | 105 |
| 435 | 20240311 | 120600 | 20048437100 | 35750 | 35750 | 35800 | 35750 | 371 |
| 436 | 20240311 | 120500 | 20035172750 | 35750 | 35800 | 35800 | 35750 | 119 |
| 437 | 20240311 | 120400 | 20030917950 | 35800 | 35800 | 35800 | 35750 | 140 |
| 438 | 20240311 | 120300 | 20025909800 | 35800 | 35800 | 35800 | 35750 | 194 |
| 439 | 20240311 | 120200 | 20018967250 | 35800 | 35850 | 35850 | 35800 | 586 |
| 440 | 20240311 | 120100 | 19997986200 | 35800 | 35800 | 35850 | 35800 | 45 |
| 441 | 20240311 | 120000 | 19996374500 | 35800 | 35800 | 35850 | 35800 | 116 |
| 442 | 20240311 | 115900 | 19992221250 | 35800 | 35800 | 35850 | 35800 | 1184 |
| 443 | 20240311 | 115800 | 19949833300 | 35800 | 35800 | 35800 | 35750 | 236 |
| 444 | 20240311 | 115700 | 19941388200 | 35800 | 35750 | 35800 | 35700 | 109 |
| 445 | 20240311 | 115600 | 19937491750 | 35750 | 35800 | 35800 | 35750 | 1268 |
| 446 | 20240311 | 115500 | 19892159850 | 35800 | 35750 | 35800 | 35750 | 114 |
| 447 | 20240311 | 115400 | 19888083800 | 35750 | 35750 | 35800 | 35750 | 262 |
| 448 | 20240311 | 115300 | 19878715350 | 35800 | 35750 | 35800 | 35750 | 323 |
| 449 | 20240311 | 115200 | 19867167150 | 35800 | 35750 | 35800 | 35750 | 67 |
| 450 | 20240311 | 115100 | 19864771500 | 35750 | 35750 | 35800 | 35750 | 67 |
| 451 | 20240311 | 115000 | 19862375200 | 35750 | 35750 | 35750 | 35700 | 569 |
| 452 | 20240311 | 114900 | 19842038950 | 35750 | 35700 | 35750 | 35700 | 87 |
| 453 | 20240311 | 114800 | 19838929900 | 35700 | 35750 | 35800 | 35700 | 231 |
| 454 | 20240311 | 114700 | 19830672200 | 35800 | 35750 | 35800 | 35750 | 389 |
| 455 | 20240311 | 114600 | 19816765350 | 35800 | 35800 | 35850 | 35750 | 913 |
| 456 | 20240311 | 114500 | 19784080000 | 35800 | 35800 | 35850 | 35800 | 87 |
| 457 | 20240311 | 114400 | 19780965000 | 35800 | 35800 | 35850 | 35800 | 143 |
| 458 | 20240311 | 114300 | 19775844050 | 35850 | 35800 | 35850 | 35800 | 176 |
| 459 | 20240311 | 114200 | 19769542300 | 35850 | 35800 | 35850 | 35750 | 226 |
| 460 | 20240311 | 114100 | 19761451450 | 35750 | 35800 | 35850 | 35750 | 1387 |
| 461 | 20240311 | 114000 | 19711804150 | 35850 | 35800 | 35850 | 35800 | 432 |
| 462 | 20240311 | 113900 | 19696335350 | 35800 | 35850 | 35850 | 35800 | 108 |
| 463 | 20240311 | 113800 | 19692468300 | 35850 | 35800 | 35850 | 35800 | 231 |
| 464 | 20240311 | 113700 | 19684191000 | 35850 | 35850 | 35900 | 35800 | 1332 |
| 465 | 20240311 | 113600 | 19636438950 | 35850 | 35850 | 35900 | 35850 | 523 |
| 466 | 20240311 | 113500 | 19617671100 | 35850 | 35850 | 35900 | 35850 | 185 |
| 467 | 20240311 | 113400 | 19611038500 | 35850 | 35900 | 35900 | 35850 | 730 |
| 468 | 20240311 | 113300 | 19584856750 | 35900 | 35750 | 35900 | 35750 | 967 |
| 469 | 20240311 | 113200 | 19550193900 | 35750 | 35800 | 35850 | 35750 | 263 |
| 470 | 20240311 | 113100 | 19540780250 | 35800 | 35700 | 35800 | 35650 | 2811 |
| 471 | 20240311 | 113000 | 19440311500 | 35700 | 35750 | 35750 | 35650 | 391 |
| 472 | 20240311 | 112900 | 19426351900 | 35700 | 35700 | 35750 | 35700 | 583 |
| 473 | 20240311 | 112800 | 19405537000 | 35700 | 35600 | 35700 | 35600 | 683 |
| 474 | 20240311 | 112700 | 19381200350 | 35650 | 35550 | 35650 | 35550 | 347 |
| 475 | 20240311 | 112600 | 19368844150 | 35600 | 35600 | 35650 | 35550 | 220 |
| 476 | 20240311 | 112500 | 19361017200 | 35650 | 35550 | 35650 | 35500 | 227 |
| 477 | 20240311 | 112400 | 19352948200 | 35500 | 35600 | 35650 | 35500 | 3351 |
| 478 | 20240311 | 112300 | 19233871250 | 35600 | 35600 | 35650 | 35600 | 707 |
| 479 | 20240311 | 112200 | 19208698850 | 35600 | 35650 | 35700 | 35600 | 174 |
| 480 | 20240311 | 112100 | 19202497550 | 35700 | 35650 | 35750 | 35650 | 547 |
| 481 | 20240311 | 112000 | 19182972800 | 35650 | 35650 | 35750 | 35600 | 1787 |
| 482 | 20240311 | 111900 | 19119198400 | 35650 | 35650 | 35650 | 35600 | 454 |
| 483 | 20240311 | 111800 | 19103030900 | 35650 | 35650 | 35650 | 35600 | 218 |
| 484 | 20240311 | 111700 | 19095262400 | 35650 | 35650 | 35700 | 35650 | 163 |
| 485 | 20240311 | 111600 | 19089451150 | 35650 | 35650 | 35700 | 35650 | 172 |
| 486 | 20240311 | 111500 | 19083318350 | 35650 | 35700 | 35700 | 35650 | 49 |
| 487 | 20240311 | 111400 | 19081571200 | 35650 | 35750 | 35800 | 35650 | 989 |
| 488 | 20240311 | 111300 | 19046229600 | 35750 | 35750 | 35800 | 35700 | 427 |
| 489 | 20240311 | 111200 | 19030966300 | 35750 | 35650 | 35750 | 35650 | 424 |
| 490 | 20240311 | 111100 | 19015828450 | 35700 | 35750 | 35750 | 35700 | 528 |
| 491 | 20240311 | 111000 | 18996977200 | 35750 | 35700 | 35750 | 35700 | 461 |
| 492 | 20240311 | 110900 | 18980498250 | 35700 | 35750 | 35750 | 35650 | 251 |
| 493 | 20240311 | 110800 | 18971538500 | 35750 | 35600 | 35750 | 35600 | 1183 |
| 494 | 20240311 | 110700 | 18929334650 | 35600 | 35600 | 35650 | 35550 | 400 |
| 495 | 20240311 | 110600 | 18915094550 | 35600 | 35550 | 35600 | 35550 | 384 |
| 496 | 20240311 | 110500 | 18901432350 | 35550 | 35500 | 35550 | 35500 | 386 |
| 497 | 20240311 | 110400 | 18887711150 | 35500 | 35500 | 35550 | 35500 | 334 |
| 498 | 20240311 | 110300 | 18875853000 | 35550 | 35550 | 35550 | 35500 | 1098 |
| 499 | 20240311 | 110200 | 18836857450 | 35550 | 35550 | 35550 | 35500 | 3549 |
| 500 | 20240311 | 110100 | 18710756750 | 35550 | 35650 | 35650 | 35500 | 5310 |
| 501 | 20240311 | 110000 | 18521772750 | 35650 | 35650 | 35700 | 35600 | 946 |
| 502 | 20240311 | 105900 | 18488050050 | 35600 | 35650 | 35700 | 35600 | 2422 |
| 503 | 20240311 | 105800 | 18401703150 | 35650 | 35650 | 35650 | 35600 | 469 |
| 504 | 20240311 | 105700 | 18384983450 | 35650 | 35650 | 35650 | 35600 | 416 |
| 505 | 20240311 | 105600 | 18370168350 | 35600 | 35600 | 35700 | 35600 | 453 |
| 506 | 20240311 | 105500 | 18354016150 | 35600 | 35650 | 35700 | 35600 | 1184 |
| 507 | 20240311 | 105400 | 18311806350 | 35650 | 35650 | 35700 | 35650 | 80 |
| 508 | 20240311 | 105300 | 18308953500 | 35650 | 35650 | 35700 | 35650 | 449 |
| 509 | 20240311 | 105200 | 18292945450 | 35650 | 35700 | 35700 | 35650 | 549 |
| 510 | 20240311 | 105100 | 18273359900 | 35700 | 35700 | 35750 | 35650 | 940 |
| 511 | 20240311 | 105000 | 18239763350 | 35750 | 35700 | 35750 | 35650 | 550 |
| 512 | 20240311 | 104900 | 18220136150 | 35700 | 35750 | 35750 | 35700 | 218 |
| 513 | 20240311 | 104800 | 18212350050 | 35750 | 35650 | 35800 | 35650 | 644 |
| 514 | 20240311 | 104700 | 18189328900 | 35650 | 35700 | 35700 | 35650 | 312 |
| 515 | 20240311 | 104600 | 18178192100 | 35700 | 35700 | 35700 | 35650 | 1127 |
| 516 | 20240311 | 104500 | 18137971150 | 35700 | 35700 | 35700 | 35650 | 345 |
| 517 | 20240311 | 104400 | 18125671250 | 35700 | 35600 | 35700 | 35600 | 778 |
| 518 | 20240311 | 104300 | 18097929650 | 35650 | 35650 | 35650 | 35600 | 1325 |
| 519 | 20240311 | 104200 | 18050694900 | 35650 | 35700 | 35700 | 35650 | 499 |
| 520 | 20240311 | 104100 | 18032902750 | 35650 | 35700 | 35700 | 35650 | 451 |
| 521 | 20240311 | 104000 | 18016806300 | 35700 | 35700 | 35750 | 35650 | 1571 |
| 522 | 20240311 | 103900 | 17960721900 | 35750 | 35700 | 35750 | 35700 | 551 |
| 523 | 20240311 | 103800 | 17941042200 | 35700 | 35800 | 35850 | 35700 | 3053 |
| 524 | 20240311 | 103700 | 17831787150 | 35800 | 35800 | 35850 | 35800 | 592 |
| 525 | 20240311 | 103600 | 17810578650 | 35800 | 35900 | 35900 | 35800 | 677 |
| 526 | 20240311 | 103500 | 17786317400 | 35850 | 35900 | 35900 | 35850 | 462 |
| 527 | 20240311 | 103400 | 17769741300 | 35850 | 35800 | 35900 | 35750 | 3861 |
| 528 | 20240311 | 103300 | 17631400850 | 35800 | 35750 | 35800 | 35750 | 756 |
| 529 | 20240311 | 103200 | 17604357350 | 35800 | 35650 | 35800 | 35650 | 5413 |
| 530 | 20240311 | 103100 | 17410994650 | 35600 | 35600 | 35650 | 35600 | 247 |
| 531 | 20240311 | 103000 | 17402193600 | 35600 | 35650 | 35700 | 35550 | 2654 |
| 532 | 20240311 | 102900 | 17307686500 | 35650 | 35650 | 35700 | 35600 | 3403 |
| 533 | 20240311 | 102800 | 17186346850 | 35700 | 35700 | 35750 | 35700 | 1000 |
| 534 | 20240311 | 102700 | 17150645450 | 35700 | 35650 | 35700 | 35650 | 1592 |
| 535 | 20240311 | 102600 | 17093831850 | 35650 | 35700 | 35700 | 35650 | 2027 |
| 536 | 20240311 | 102500 | 17021482300 | 35700 | 35650 | 35750 | 35650 | 668 |
| 537 | 20240311 | 102400 | 16997634750 | 35650 | 35700 | 35750 | 35650 | 2363 |
| 538 | 20240311 | 102300 | 16913284000 | 35650 | 35650 | 35700 | 35650 | 2025 |
| 539 | 20240311 | 102200 | 16841061000 | 35650 | 35650 | 35650 | 35600 | 1606 |
| 540 | 20240311 | 102100 | 16783809950 | 35600 | 35500 | 35650 | 35500 | 2885 |
| 541 | 20240311 | 102000 | 16681186500 | 35550 | 35500 | 35550 | 35500 | 452 |
| 542 | 20240311 | 101900 | 16665123100 | 35500 | 35500 | 35550 | 35450 | 917 |
| 543 | 20240311 | 101800 | 16632580100 | 35450 | 35500 | 35550 | 35450 | 573 |
| 544 | 20240311 | 101700 | 16612247550 | 35500 | 35550 | 35550 | 35450 | 599 |
| 545 | 20240311 | 101600 | 16590979450 | 35500 | 35450 | 35550 | 35450 | 1633 |
| 546 | 20240311 | 101500 | 16533018700 | 35450 | 35350 | 35450 | 35350 | 2228 |
| 547 | 20240311 | 101400 | 16454195200 | 35400 | 35350 | 35400 | 35300 | 1455 |
| 548 | 20240311 | 101300 | 16402785950 | 35350 | 35350 | 35400 | 35350 | 439 |
| 549 | 20240311 | 101200 | 16387265250 | 35350 | 35350 | 35400 | 35300 | 932 |
| 550 | 20240311 | 101100 | 16354329550 | 35350 | 35350 | 35400 | 35350 | 490 |
| 551 | 20240311 | 101000 | 16336994200 | 35350 | 35350 | 35400 | 35350 | 287 |
| 552 | 20240311 | 100900 | 16326847700 | 35400 | 35400 | 35450 | 35350 | 1354 |
| 553 | 20240311 | 100800 | 16278915600 | 35400 | 35300 | 35450 | 35300 | 2124 |
| 554 | 20240311 | 100700 | 16203730150 | 35300 | 35400 | 35400 | 35300 | 580 |
| 555 | 20240311 | 100600 | 16183223900 | 35400 | 35500 | 35500 | 35300 | 915 |
| 556 | 20240311 | 100500 | 16150864600 | 35500 | 35550 | 35550 | 35400 | 1664 |
| 557 | 20240311 | 100400 | 16091816150 | 35600 | 35500 | 35600 | 35500 | 2934 |
| 558 | 20240311 | 100300 | 15987420100 | 35500 | 35350 | 35550 | 35300 | 5061 |
| 559 | 20240311 | 100200 | 15807926550 | 35300 | 35350 | 35400 | 35300 | 1198 |
| 560 | 20240311 | 100100 | 15765604350 | 35350 | 35300 | 35350 | 35300 | 599 |
| 561 | 20240311 | 100000 | 15744454250 | 35300 | 35300 | 35400 | 35300 | 1293 |
| 562 | 20240311 | 095900 | 15698774400 | 35300 | 35300 | 35350 | 35200 | 1978 |
| 563 | 20240311 | 095800 | 15628963500 | 35300 | 35400 | 35450 | 35200 | 4378 |
| 564 | 20240311 | 095700 | 15474314900 | 35400 | 35150 | 35450 | 35100 | 10474 |
| 565 | 20240311 | 095600 | 15104638550 | 35150 | 35150 | 35150 | 35100 | 989 |
| 566 | 20240311 | 095500 | 15069914900 | 35100 | 35100 | 35150 | 35050 | 937 |
| 567 | 20240311 | 095400 | 15037061150 | 35100 | 35150 | 35200 | 35050 | 2084 |
| 568 | 20240311 | 095300 | 14963861200 | 35150 | 35200 | 35200 | 35150 | 841 |
| 569 | 20240311 | 095200 | 14934291250 | 35200 | 35200 | 35250 | 35200 | 1599 |
| 570 | 20240311 | 095100 | 14878005150 | 35250 | 35250 | 35300 | 35200 | 1519 |
| 571 | 20240311 | 095000 | 14824467350 | 35300 | 35250 | 35300 | 35250 | 700 |
| 572 | 20240311 | 094900 | 14799788750 | 35250 | 35150 | 35350 | 35150 | 2348 |
| 573 | 20240311 | 094800 | 14717068800 | 35150 | 35300 | 35300 | 35150 | 6601 |
| 574 | 20240311 | 094700 | 14484439100 | 35300 | 35300 | 35350 | 35300 | 1176 |
| 575 | 20240311 | 094600 | 14442892750 | 35350 | 35300 | 35350 | 35300 | 1264 |
| 576 | 20240311 | 094500 | 14398262600 | 35300 | 35350 | 35350 | 35300 | 3227 |
| 577 | 20240311 | 094400 | 14284330850 | 35300 | 35250 | 35350 | 35250 | 2510 |
| 578 | 20240311 | 094300 | 14195747250 | 35300 | 35200 | 35300 | 35150 | 2298 |
| 579 | 20240311 | 094200 | 14114726000 | 35250 | 35150 | 35250 | 35150 | 1316 |
| 580 | 20240311 | 094100 | 14068411800 | 35200 | 35200 | 35250 | 35150 | 4250 |
| 581 | 20240311 | 094000 | 13918749100 | 35200 | 35050 | 35200 | 35050 | 3360 |
| 582 | 20240311 | 093900 | 13800716900 | 35050 | 34950 | 35150 | 34900 | 5244 |
| 583 | 20240311 | 093800 | 13616860150 | 34950 | 34900 | 34950 | 34850 | 3375 |
| 584 | 20240311 | 093700 | 13499054650 | 34900 | 35000 | 35000 | 34850 | 10455 |
| 585 | 20240311 | 093600 | 13133862350 | 34950 | 34950 | 35000 | 34950 | 2283 |
| 586 | 20240311 | 093500 | 13054050500 | 35000 | 35050 | 35050 | 34950 | 2954 |
| 587 | 20240311 | 093400 | 12950631500 | 35050 | 35000 | 35100 | 35000 | 1547 |
| 588 | 20240311 | 093300 | 12896431100 | 35050 | 34950 | 35050 | 34900 | 1402 |
| 589 | 20240311 | 093200 | 12847369400 | 34950 | 34850 | 35050 | 34850 | 4990 |
| 590 | 20240311 | 093100 | 12672868250 | 34850 | 34900 | 34900 | 34800 | 3247 |
| 591 | 20240311 | 093000 | 12559694050 | 34900 | 34900 | 34900 | 34850 | 770 |
| 592 | 20240311 | 092900 | 12532852550 | 34900 | 34900 | 34950 | 34850 | 2095 |
| 593 | 20240311 | 092800 | 12459758100 | 34900 | 34900 | 34950 | 34900 | 2772 |
| 594 | 20240311 | 092700 | 12362997800 | 34950 | 34800 | 34950 | 34800 | 2422 |
| 595 | 20240311 | 092600 | 12278517900 | 34800 | 34750 | 34850 | 34750 | 3614 |
| 596 | 20240311 | 092500 | 12152832450 | 34750 | 34850 | 34850 | 34650 | 2261 |
| 597 | 20240311 | 092400 | 12074340950 | 34750 | 34550 | 34800 | 34500 | 10225 |
| 598 | 20240311 | 092300 | 11720340300 | 34550 | 34650 | 34650 | 34550 | 5237 |
| 599 | 20240311 | 092200 | 11539277500 | 34550 | 34600 | 34700 | 34550 | 4398 |
| 600 | 20240311 | 092100 | 11387092850 | 34600 | 34600 | 34750 | 34600 | 4794 |
| 601 | 20240311 | 092000 | 11220941500 | 34650 | 34650 | 34750 | 34550 | 12326 |
| 602 | 20240311 | 091900 | 10794179150 | 34600 | 34650 | 34750 | 34600 | 9278 |
| 603 | 20240311 | 091800 | 10472749650 | 34650 | 34750 | 34800 | 34600 | 13157 |
| 604 | 20240311 | 091700 | 10016445600 | 34750 | 34850 | 34900 | 34700 | 30843 |
| 605 | 20240311 | 091600 | 8943238250 | 34850 | 34850 | 34950 | 34850 | 8147 |
| 606 | 20240311 | 091500 | 8659048950 | 34850 | 35050 | 35050 | 34850 | 10025 |
| 607 | 20240311 | 091400 | 8308694900 | 35050 | 35050 | 35100 | 35000 | 4758 |
| 608 | 20240311 | 091300 | 8142036850 | 35050 | 35100 | 35100 | 35000 | 14805 |
| 609 | 20240311 | 091200 | 7623567850 | 35100 | 35100 | 35150 | 35050 | 5394 |
| 610 | 20240311 | 091100 | 7434232250 | 35050 | 35050 | 35100 | 35050 | 3835 |
| 611 | 20240311 | 091000 | 7299794800 | 35100 | 35000 | 35200 | 35000 | 4150 |
| 612 | 20240311 | 090900 | 7154154950 | 35000 | 35300 | 35400 | 34900 | 34011 |
| 613 | 20240311 | 090800 | 5961344700 | 35250 | 35250 | 35400 | 35250 | 5235 |
| 614 | 20240311 | 090700 | 5776564950 | 35300 | 35050 | 35300 | 35000 | 3118 |
| 615 | 20240311 | 090600 | 5666925350 | 35050 | 35100 | 35150 | 34900 | 20723 |
| 616 | 20240311 | 090500 | 4942048300 | 35100 | 34950 | 35100 | 34900 | 8839 |
| 617 | 20240311 | 090400 | 4633033350 | 35000 | 34950 | 35050 | 34900 | 14735 |
| 618 | 20240311 | 090300 | 4118044950 | 34950 | 35000 | 35100 | 34900 | 12128 |
| 619 | 20240311 | 090200 | 3694179400 | 35000 | 35250 | 35350 | 35000 | 15922 |
| 620 | 20240311 | 090100 | 3135262450 | 35300 | 35300 | 35450 | 35000 | 14732 |
| 621 | 20240311 | 090000 | 2616224600 | 35150 | 35000 | 35350 | 34900 | 74681 |