31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 183200 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 18658 |
| 3 | 20240312 | 183100 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 4 | 20240312 | 183000 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 5 | 20240312 | 182900 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 6 | 20240312 | 182800 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 7 | 20240312 | 182700 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 8 | 20240312 | 182600 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 9 | 20240312 | 182500 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 10 | 20240312 | 182400 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 11 | 20240312 | 182300 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 12 | 20240312 | 182200 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 13 | 20240312 | 182100 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 14 | 20240312 | 182000 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 15 | 20240312 | 181900 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 16 | 20240312 | 181800 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 17 | 20240312 | 181700 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 18 | 20240312 | 181600 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 19 | 20240312 | 181500 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 20 | 20240312 | 181400 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 21 | 20240312 | 181300 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 22 | 20240312 | 181200 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 23 | 20240312 | 181100 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 24 | 20240312 | 181000 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 25 | 20240312 | 180900 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 26 | 20240312 | 180800 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 27 | 20240312 | 180700 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 28 | 20240312 | 180600 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 29 | 20240312 | 180500 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 30 | 20240312 | 180400 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 31 | 20240312 | 180300 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 32 | 20240312 | 180200 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 18658 |
| 33 | 20240312 | 180100 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 34 | 20240312 | 180000 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 35 | 20240312 | 175900 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 36 | 20240312 | 175800 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 37 | 20240312 | 175700 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 38 | 20240312 | 175600 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 39 | 20240312 | 175500 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 40 | 20240312 | 175400 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 41 | 20240312 | 175300 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 42 | 20240312 | 175200 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 43 | 20240312 | 175100 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 44 | 20240312 | 175000 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 45 | 20240312 | 174900 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 46 | 20240312 | 174800 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 47 | 20240312 | 174700 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 48 | 20240312 | 174600 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 49 | 20240312 | 174500 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 50 | 20240312 | 174400 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 51 | 20240312 | 174300 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 52 | 20240312 | 174200 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 53 | 20240312 | 174100 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 54 | 20240312 | 174000 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 55 | 20240312 | 173900 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 56 | 20240312 | 173800 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 57 | 20240312 | 173700 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 58 | 20240312 | 173600 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 59 | 20240312 | 173500 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 60 | 20240312 | 173400 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 61 | 20240312 | 173300 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 62 | 20240312 | 173200 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 18658 |
| 63 | 20240312 | 173100 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 64 | 20240312 | 173000 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 65 | 20240312 | 172900 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 66 | 20240312 | 172800 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 67 | 20240312 | 172700 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 68 | 20240312 | 172600 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 69 | 20240312 | 172500 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 70 | 20240312 | 172400 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 71 | 20240312 | 172300 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 72 | 20240312 | 172200 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 73 | 20240312 | 172100 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 74 | 20240312 | 172000 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 75 | 20240312 | 171900 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 76 | 20240312 | 171800 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 77 | 20240312 | 171700 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 78 | 20240312 | 171600 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 79 | 20240312 | 171500 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 80 | 20240312 | 171400 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 81 | 20240312 | 171300 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 82 | 20240312 | 171200 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 83 | 20240312 | 171100 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 84 | 20240312 | 171000 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 85 | 20240312 | 170900 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 86 | 20240312 | 170800 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 87 | 20240312 | 170700 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 88 | 20240312 | 170600 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 89 | 20240312 | 170500 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 90 | 20240312 | 170400 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 91 | 20240312 | 170300 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 92 | 20240312 | 170200 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 18658 |
| 93 | 20240312 | 170100 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 94 | 20240312 | 170000 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 95 | 20240312 | 165900 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 96 | 20240312 | 165800 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 97 | 20240312 | 165700 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 98 | 20240312 | 165600 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 99 | 20240312 | 165500 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 100 | 20240312 | 165400 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 101 | 20240312 | 165300 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 102 | 20240312 | 165200 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 103 | 20240312 | 165100 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 104 | 20240312 | 165000 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 105 | 20240312 | 164900 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 106 | 20240312 | 164800 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 107 | 20240312 | 164700 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 108 | 20240312 | 164600 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 109 | 20240312 | 164500 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 110 | 20240312 | 164400 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 111 | 20240312 | 164300 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 112 | 20240312 | 164200 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 113 | 20240312 | 164100 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 114 | 20240312 | 164000 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 115 | 20240312 | 163900 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 116 | 20240312 | 163800 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 117 | 20240312 | 163700 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 118 | 20240312 | 163600 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 119 | 20240312 | 163500 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 120 | 20240312 | 163400 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 121 | 20240312 | 163300 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 122 | 20240312 | 163200 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 18658 |
| 123 | 20240312 | 163100 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 124 | 20240312 | 163000 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 125 | 20240312 | 162900 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 126 | 20240312 | 162800 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 127 | 20240312 | 162700 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 128 | 20240312 | 162600 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 129 | 20240312 | 162500 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 130 | 20240312 | 162400 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 131 | 20240312 | 162300 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 132 | 20240312 | 162200 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 133 | 20240312 | 162100 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 134 | 20240312 | 162000 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 135 | 20240312 | 161900 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 136 | 20240312 | 161800 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 137 | 20240312 | 161700 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 138 | 20240312 | 161600 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 139 | 20240312 | 161500 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 140 | 20240312 | 161400 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 141 | 20240312 | 161300 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 142 | 20240312 | 161200 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 143 | 20240312 | 161100 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 144 | 20240312 | 161000 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 145 | 20240312 | 160900 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 146 | 20240312 | 160800 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 147 | 20240312 | 160700 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 148 | 20240312 | 160600 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 149 | 20240312 | 160500 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 150 | 20240312 | 160400 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 151 | 20240312 | 160300 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 152 | 20240312 | 160200 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 18658 |
| 153 | 20240312 | 160100 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 154 | 20240312 | 160000 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 155 | 20240312 | 155900 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 156 | 20240312 | 155800 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 157 | 20240312 | 155700 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 158 | 20240312 | 155600 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 159 | 20240312 | 155500 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 160 | 20240312 | 155400 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 161 | 20240312 | 155300 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 162 | 20240312 | 155200 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 163 | 20240312 | 155100 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 164 | 20240312 | 155000 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 165 | 20240312 | 154900 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 166 | 20240312 | 154800 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 167 | 20240312 | 154700 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 168 | 20240312 | 154600 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 169 | 20240312 | 154500 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 170 | 20240312 | 154400 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 171 | 20240312 | 154300 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 172 | 20240312 | 154200 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 173 | 20240312 | 154100 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 174 | 20240312 | 154000 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 175 | 20240312 | 153900 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 176 | 20240312 | 153800 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 177 | 20240312 | 153700 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 178 | 20240312 | 153600 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 179 | 20240312 | 153500 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 180 | 20240312 | 153400 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 181 | 20240312 | 153300 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 182 | 20240312 | 153200 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 18658 |
| 183 | 20240312 | 153100 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 184 | 20240312 | 153000 | 12973953150 | 33500 | 33500 | 33500 | 33500 | 18658 |
| 185 | 20240312 | 152900 | 12348910150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20240312 | 152800 | 12348910150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20240312 | 152700 | 12348910150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20240312 | 152600 | 12348910150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20240312 | 152500 | 12348910150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20240312 | 152400 | 12348910150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20240312 | 152300 | 12348910150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20240312 | 152200 | 12348910150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20240312 | 152100 | 12348910150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20240312 | 152000 | 12348910150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20240312 | 151900 | 12348910150 | 33600 | 33550 | 33600 | 33500 | 2456 |
| 196 | 20240312 | 151800 | 12266564450 | 33500 | 33500 | 33550 | 33500 | 709 |
| 197 | 20240312 | 151700 | 12242812450 | 33500 | 33500 | 33500 | 33450 | 7505 |
| 198 | 20240312 | 151600 | 11991646500 | 33500 | 33500 | 33550 | 33500 | 173 |
| 199 | 20240312 | 151500 | 11985850850 | 33550 | 33500 | 33550 | 33500 | 1915 |
| 200 | 20240312 | 151400 | 11921662350 | 33550 | 33450 | 33550 | 33450 | 1730 |
| 201 | 20240312 | 151300 | 11863725700 | 33500 | 33500 | 33500 | 33450 | 1425 |
| 202 | 20240312 | 151200 | 11816004750 | 33500 | 33500 | 33550 | 33450 | 922 |
| 203 | 20240312 | 151100 | 11785125200 | 33500 | 33500 | 33500 | 33500 | 859 |
| 204 | 20240312 | 151000 | 11756348700 | 33500 | 33550 | 33550 | 33500 | 2891 |
| 205 | 20240312 | 150900 | 11659473850 | 33500 | 33500 | 33550 | 33500 | 846 |
| 206 | 20240312 | 150800 | 11631121900 | 33500 | 33550 | 33550 | 33500 | 685 |
| 207 | 20240312 | 150700 | 11608168350 | 33500 | 33500 | 33550 | 33500 | 1641 |
| 208 | 20240312 | 150600 | 11553185700 | 33550 | 33500 | 33550 | 33500 | 668 |
| 209 | 20240312 | 150500 | 11530799250 | 33550 | 33500 | 33550 | 33500 | 2267 |
| 210 | 20240312 | 150400 | 11454775850 | 33550 | 33500 | 33550 | 33500 | 801 |
| 211 | 20240312 | 150300 | 11427942150 | 33550 | 33500 | 33550 | 33500 | 1104 |
| 212 | 20240312 | 150200 | 11390942500 | 33550 | 33500 | 33550 | 33500 | 903 |
| 213 | 20240312 | 150100 | 11360688100 | 33500 | 33550 | 33550 | 33500 | 621 |
| 214 | 20240312 | 150000 | 11339877350 | 33550 | 33550 | 33600 | 33550 | 840 |
| 215 | 20240312 | 145900 | 11311695250 | 33600 | 33600 | 33600 | 33550 | 870 |
| 216 | 20240312 | 145800 | 11282495400 | 33600 | 33550 | 33600 | 33550 | 1853 |
| 217 | 20240312 | 145700 | 11220315300 | 33550 | 33500 | 33550 | 33500 | 738 |
| 218 | 20240312 | 145600 | 11195592200 | 33550 | 33500 | 33550 | 33500 | 1226 |
| 219 | 20240312 | 145500 | 11154500450 | 33500 | 33500 | 33550 | 33500 | 671 |
| 220 | 20240312 | 145400 | 11132016250 | 33500 | 33500 | 33550 | 33500 | 712 |
| 221 | 20240312 | 145300 | 11108158250 | 33500 | 33500 | 33550 | 33500 | 1069 |
| 222 | 20240312 | 145200 | 11072333400 | 33550 | 33450 | 33550 | 33450 | 2621 |
| 223 | 20240312 | 145100 | 10984548850 | 33450 | 33450 | 33500 | 33450 | 670 |
| 224 | 20240312 | 145000 | 10962132350 | 33450 | 33450 | 33500 | 33450 | 564 |
| 225 | 20240312 | 144900 | 10943265200 | 33450 | 33450 | 33500 | 33450 | 674 |
| 226 | 20240312 | 144800 | 10920719250 | 33450 | 33450 | 33500 | 33400 | 1102 |
| 227 | 20240312 | 144700 | 10883881600 | 33450 | 33450 | 33450 | 33400 | 625 |
| 228 | 20240312 | 144600 | 10862983450 | 33500 | 33400 | 33500 | 33400 | 1221 |
| 229 | 20240312 | 144500 | 10822163850 | 33400 | 33400 | 33450 | 33400 | 1171 |
| 230 | 20240312 | 144400 | 10783028200 | 33400 | 33450 | 33450 | 33400 | 2138 |
| 231 | 20240312 | 144300 | 10711577250 | 33450 | 33400 | 33450 | 33400 | 1171 |
| 232 | 20240312 | 144200 | 10672440800 | 33400 | 33450 | 33450 | 33400 | 961 |
| 233 | 20240312 | 144100 | 10640336700 | 33400 | 33400 | 33450 | 33400 | 986 |
| 234 | 20240312 | 144000 | 10607399250 | 33450 | 33400 | 33450 | 33400 | 846 |
| 235 | 20240312 | 143900 | 10579140850 | 33400 | 33450 | 33450 | 33400 | 854 |
| 236 | 20240312 | 143800 | 10550614150 | 33400 | 33400 | 33450 | 33400 | 878 |
| 237 | 20240312 | 143700 | 10521280550 | 33400 | 33450 | 33450 | 33400 | 2022 |
| 238 | 20240312 | 143600 | 10453675400 | 33450 | 33450 | 33450 | 33450 | 831 |
| 239 | 20240312 | 143500 | 10425878450 | 33450 | 33450 | 33500 | 33450 | 696 |
| 240 | 20240312 | 143400 | 10402596800 | 33450 | 33450 | 33500 | 33450 | 965 |
| 241 | 20240312 | 143300 | 10370317300 | 33450 | 33450 | 33450 | 33450 | 1422 |
| 242 | 20240312 | 143200 | 10322751400 | 33450 | 33450 | 33500 | 33450 | 642 |
| 243 | 20240312 | 143100 | 10301276050 | 33450 | 33450 | 33450 | 33450 | 803 |
| 244 | 20240312 | 143000 | 10274415700 | 33450 | 33450 | 33500 | 33450 | 811 |
| 245 | 20240312 | 142900 | 10247287100 | 33450 | 33450 | 33500 | 33450 | 880 |
| 246 | 20240312 | 142800 | 10217836100 | 33450 | 33450 | 33500 | 33450 | 615 |
| 247 | 20240312 | 142700 | 10197263850 | 33450 | 33450 | 33500 | 33450 | 483 |
| 248 | 20240312 | 142600 | 10181101750 | 33450 | 33450 | 33500 | 33450 | 297 |
| 249 | 20240312 | 142500 | 10171167050 | 33450 | 33450 | 33450 | 33450 | 2342 |
| 250 | 20240312 | 142400 | 10092827150 | 33450 | 33450 | 33500 | 33450 | 652 |
| 251 | 20240312 | 142300 | 10071017200 | 33450 | 33450 | 33450 | 33450 | 327 |
| 252 | 20240312 | 142200 | 10060079050 | 33450 | 33400 | 33500 | 33400 | 4398 |
| 253 | 20240312 | 142100 | 9912984200 | 33400 | 33400 | 33400 | 33400 | 347 |
| 254 | 20240312 | 142000 | 9901394400 | 33400 | 33400 | 33400 | 33400 | 529 |
| 255 | 20240312 | 141900 | 9883725800 | 33400 | 33400 | 33450 | 33400 | 645 |
| 256 | 20240312 | 141800 | 9862182350 | 33400 | 33400 | 33450 | 33400 | 799 |
| 257 | 20240312 | 141700 | 9835492300 | 33400 | 33400 | 33450 | 33400 | 443 |
| 258 | 20240312 | 141600 | 9820694850 | 33400 | 33450 | 33450 | 33400 | 633 |
| 259 | 20240312 | 141500 | 9799552050 | 33400 | 33400 | 33450 | 33400 | 363 |
| 260 | 20240312 | 141400 | 9787427500 | 33450 | 33400 | 33450 | 33400 | 572 |
| 261 | 20240312 | 141300 | 9768322200 | 33400 | 33400 | 33450 | 33400 | 7090 |
| 262 | 20240312 | 141200 | 9531516150 | 33400 | 33450 | 33450 | 33400 | 11423 |
| 263 | 20240312 | 141100 | 9149443550 | 33450 | 33450 | 33500 | 33450 | 379 |
| 264 | 20240312 | 141000 | 9136765650 | 33450 | 33450 | 33500 | 33450 | 726 |
| 265 | 20240312 | 140900 | 9112464000 | 33500 | 33450 | 33500 | 33450 | 706 |
| 266 | 20240312 | 140800 | 9088822650 | 33450 | 33450 | 33500 | 33450 | 649 |
| 267 | 20240312 | 140700 | 9067105600 | 33450 | 33450 | 33500 | 33450 | 2397 |
| 268 | 20240312 | 140600 | 8986920750 | 33450 | 33450 | 33500 | 33450 | 315 |
| 269 | 20240312 | 140500 | 8976383050 | 33450 | 33500 | 33500 | 33450 | 580 |
| 270 | 20240312 | 140400 | 8956975350 | 33450 | 33450 | 33500 | 33450 | 1710 |
| 271 | 20240312 | 140300 | 8899711150 | 33450 | 33450 | 33500 | 33450 | 658 |
| 272 | 20240312 | 140200 | 8877686650 | 33450 | 33450 | 33500 | 33450 | 564 |
| 273 | 20240312 | 140100 | 8858819000 | 33450 | 33450 | 33500 | 33450 | 520 |
| 274 | 20240312 | 140000 | 8841424450 | 33500 | 33450 | 33500 | 33450 | 470 |
| 275 | 20240312 | 135900 | 8825701050 | 33500 | 33450 | 33500 | 33450 | 661 |
| 276 | 20240312 | 135800 | 8803575900 | 33450 | 33450 | 33500 | 33450 | 436 |
| 277 | 20240312 | 135700 | 8788989700 | 33450 | 33450 | 33500 | 33450 | 320 |
| 278 | 20240312 | 135600 | 8778277250 | 33450 | 33450 | 33450 | 33450 | 508 |
| 279 | 20240312 | 135500 | 8761284650 | 33450 | 33450 | 33500 | 33450 | 581 |
| 280 | 20240312 | 135400 | 8741845100 | 33450 | 33450 | 33500 | 33450 | 2417 |
| 281 | 20240312 | 135300 | 8660995450 | 33450 | 33450 | 33500 | 33450 | 502 |
| 282 | 20240312 | 135200 | 8644198050 | 33500 | 33500 | 33550 | 33500 | 1000 |
| 283 | 20240312 | 135100 | 8610697800 | 33500 | 33500 | 33550 | 33500 | 286 |
| 284 | 20240312 | 135000 | 8601116750 | 33500 | 33500 | 33550 | 33500 | 249 |
| 285 | 20240312 | 134900 | 8592774550 | 33550 | 33500 | 33550 | 33500 | 740 |
| 286 | 20240312 | 134800 | 8567979550 | 33500 | 33500 | 33500 | 33500 | 849 |
| 287 | 20240312 | 134700 | 8539538050 | 33500 | 33500 | 33550 | 33500 | 459 |
| 288 | 20240312 | 134600 | 8524161150 | 33500 | 33500 | 33500 | 33500 | 633 |
| 289 | 20240312 | 134500 | 8502955650 | 33500 | 33500 | 33550 | 33500 | 384 |
| 290 | 20240312 | 134400 | 8490091150 | 33550 | 33550 | 33550 | 33500 | 491 |
| 291 | 20240312 | 134300 | 8473639750 | 33500 | 33500 | 33500 | 33500 | 462 |
| 292 | 20240312 | 134200 | 8458162750 | 33500 | 33500 | 33550 | 33500 | 440 |
| 293 | 20240312 | 134100 | 8443414800 | 33550 | 33550 | 33550 | 33500 | 310 |
| 294 | 20240312 | 134000 | 8433027550 | 33550 | 33500 | 33550 | 33500 | 711 |
| 295 | 20240312 | 133900 | 8409206400 | 33500 | 33500 | 33550 | 33500 | 383 |
| 296 | 20240312 | 133800 | 8396375550 | 33550 | 33500 | 33550 | 33500 | 1317 |
| 297 | 20240312 | 133700 | 8352255750 | 33500 | 33550 | 33550 | 33500 | 688 |
| 298 | 20240312 | 133600 | 8329207250 | 33550 | 33500 | 33550 | 33500 | 361 |
| 299 | 20240312 | 133500 | 8317108200 | 33500 | 33500 | 33500 | 33500 | 758 |
| 300 | 20240312 | 133400 | 8291715200 | 33550 | 33500 | 33550 | 33500 | 357 |
| 301 | 20240312 | 133300 | 8279751300 | 33500 | 33500 | 33550 | 33500 | 1075 |
| 302 | 20240312 | 133200 | 8243702550 | 33500 | 33550 | 33550 | 33500 | 11 |
| 303 | 20240312 | 133100 | 8243334000 | 33500 | 33500 | 33550 | 33500 | 250 |
| 304 | 20240312 | 133000 | 8234958550 | 33500 | 33550 | 33600 | 33500 | 510 |
| 305 | 20240312 | 132900 | 8217860700 | 33500 | 33600 | 33650 | 33500 | 5402 |
| 306 | 20240312 | 132800 | 8036404450 | 33600 | 33550 | 33600 | 33550 | 719 |
| 307 | 20240312 | 132700 | 8012281250 | 33550 | 33550 | 33600 | 33500 | 1537 |
| 308 | 20240312 | 132600 | 7960729750 | 33550 | 33500 | 33550 | 33500 | 1507 |
| 309 | 20240312 | 132500 | 7910170450 | 33500 | 33550 | 33550 | 33500 | 575 |
| 310 | 20240312 | 132400 | 7890894800 | 33500 | 33450 | 33550 | 33450 | 1882 |
| 311 | 20240312 | 132300 | 7827860900 | 33500 | 33500 | 33500 | 33450 | 382 |
| 312 | 20240312 | 132200 | 7815082550 | 33450 | 33550 | 33600 | 33450 | 2319 |
| 313 | 20240312 | 132100 | 7737388350 | 33550 | 33550 | 33600 | 33550 | 717 |
| 314 | 20240312 | 132000 | 7713332100 | 33550 | 33550 | 33600 | 33550 | 194 |
| 315 | 20240312 | 131900 | 7706821900 | 33550 | 33550 | 33600 | 33550 | 244 |
| 316 | 20240312 | 131800 | 7698635500 | 33550 | 33550 | 33600 | 33550 | 349 |
| 317 | 20240312 | 131700 | 7686925600 | 33550 | 33550 | 33550 | 33550 | 25 |
| 318 | 20240312 | 131600 | 7686086850 | 33600 | 33550 | 33600 | 33550 | 43 |
| 319 | 20240312 | 131500 | 7684644150 | 33550 | 33550 | 33600 | 33500 | 5809 |
| 320 | 20240312 | 131400 | 7489816550 | 33500 | 33500 | 33550 | 33500 | 279 |
| 321 | 20240312 | 131300 | 7480467200 | 33500 | 33550 | 33550 | 33500 | 129 |
| 322 | 20240312 | 131200 | 7476145300 | 33550 | 33500 | 33550 | 33500 | 285 |
| 323 | 20240312 | 131100 | 7466597700 | 33550 | 33500 | 33550 | 33500 | 223 |
| 324 | 20240312 | 131000 | 7459126650 | 33500 | 33550 | 33550 | 33500 | 227 |
| 325 | 20240312 | 130900 | 7451517050 | 33500 | 33500 | 33550 | 33500 | 257 |
| 326 | 20240312 | 130800 | 7442902550 | 33550 | 33500 | 33550 | 33500 | 234 |
| 327 | 20240312 | 130700 | 7435063350 | 33500 | 33500 | 33550 | 33500 | 182 |
| 328 | 20240312 | 130600 | 7428966000 | 33550 | 33550 | 33550 | 33500 | 200 |
| 329 | 20240312 | 130500 | 7422263400 | 33500 | 33500 | 33550 | 33500 | 355 |
| 330 | 20240312 | 130400 | 7410370500 | 33500 | 33500 | 33500 | 33500 | 173 |
| 331 | 20240312 | 130300 | 7404575000 | 33500 | 33500 | 33500 | 33500 | 447 |
| 332 | 20240312 | 130200 | 7389600500 | 33550 | 33500 | 33550 | 33500 | 246 |
| 333 | 20240312 | 130100 | 7381356600 | 33500 | 33550 | 33550 | 33500 | 136 |
| 334 | 20240312 | 130000 | 7376800400 | 33500 | 33550 | 33550 | 33500 | 250 |
| 335 | 20240312 | 125900 | 7368425250 | 33550 | 33500 | 33550 | 33500 | 463 |
| 336 | 20240312 | 125800 | 7352896600 | 33500 | 33500 | 33500 | 33500 | 1044 |
| 337 | 20240312 | 125700 | 7317922600 | 33500 | 33550 | 33550 | 33500 | 137 |
| 338 | 20240312 | 125600 | 7313332750 | 33500 | 33500 | 33550 | 33500 | 414 |
| 339 | 20240312 | 125500 | 7299450550 | 33500 | 33500 | 33550 | 33500 | 621 |
| 340 | 20240312 | 125400 | 7278646850 | 33500 | 33500 | 33550 | 33500 | 80 |
| 341 | 20240312 | 125300 | 7275966100 | 33550 | 33550 | 33550 | 33500 | 160 |
| 342 | 20240312 | 125200 | 7270604200 | 33550 | 33500 | 33550 | 33500 | 1264 |
| 343 | 20240312 | 125100 | 7228245800 | 33500 | 33550 | 33550 | 33500 | 70 |
| 344 | 20240312 | 125000 | 7225899300 | 33500 | 33500 | 33550 | 33500 | 1320 |
| 345 | 20240312 | 124900 | 7181674200 | 33550 | 33550 | 33550 | 33500 | 151 |
| 346 | 20240312 | 124800 | 7176613550 | 33500 | 33550 | 33550 | 33500 | 489 |
| 347 | 20240312 | 124700 | 7160215750 | 33550 | 33550 | 33550 | 33500 | 249 |
| 348 | 20240312 | 124600 | 7151869000 | 33550 | 33500 | 33550 | 33500 | 214 |
| 349 | 20240312 | 124500 | 7144699600 | 33500 | 33550 | 33550 | 33500 | 330 |
| 350 | 20240312 | 124400 | 7133644450 | 33550 | 33550 | 33550 | 33500 | 302 |
| 351 | 20240312 | 124300 | 7123513550 | 33600 | 33550 | 33600 | 33550 | 199 |
| 352 | 20240312 | 124200 | 7116836700 | 33550 | 33550 | 33600 | 33550 | 63 |
| 353 | 20240312 | 124100 | 7114723000 | 33550 | 33600 | 33600 | 33550 | 87 |
| 354 | 20240312 | 124000 | 7111802850 | 33550 | 33550 | 33600 | 33550 | 118 |
| 355 | 20240312 | 123900 | 7107843900 | 33550 | 33550 | 33550 | 33550 | 129 |
| 356 | 20240312 | 123800 | 7103515950 | 33550 | 33550 | 33600 | 33550 | 175 |
| 357 | 20240312 | 123700 | 7097643750 | 33550 | 33500 | 33550 | 33500 | 1393 |
| 358 | 20240312 | 123600 | 7050908700 | 33500 | 33500 | 33550 | 33500 | 166 |
| 359 | 20240312 | 123500 | 7045347650 | 33550 | 33550 | 33550 | 33500 | 45 |
| 360 | 20240312 | 123400 | 7043839450 | 33550 | 33500 | 33550 | 33500 | 848 |
| 361 | 20240312 | 123300 | 7015409450 | 33450 | 33500 | 33500 | 33450 | 557 |
| 362 | 20240312 | 123200 | 6996755150 | 33500 | 33500 | 33500 | 33450 | 270 |
| 363 | 20240312 | 123100 | 6987713000 | 33500 | 33500 | 33500 | 33450 | 540 |
| 364 | 20240312 | 123000 | 6969630800 | 33500 | 33500 | 33500 | 33500 | 389 |
| 365 | 20240312 | 122900 | 6956599300 | 33550 | 33550 | 33550 | 33550 | 1 |
| 366 | 20240312 | 122800 | 6956565750 | 33500 | 33500 | 33500 | 33500 | 234 |
| 367 | 20240312 | 122700 | 6948726750 | 33550 | 33500 | 33550 | 33500 | 214 |
| 368 | 20240312 | 122600 | 6941557350 | 33500 | 33550 | 33550 | 33500 | 363 |
| 369 | 20240312 | 122500 | 6929389400 | 33550 | 33500 | 33550 | 33500 | 537 |
| 370 | 20240312 | 122400 | 6911392850 | 33500 | 33500 | 33550 | 33500 | 333 |
| 371 | 20240312 | 122300 | 6900232300 | 33500 | 33500 | 33500 | 33500 | 1097 |
| 372 | 20240312 | 122200 | 6863482800 | 33500 | 33500 | 33550 | 33500 | 101 |
| 373 | 20240312 | 122100 | 6860098850 | 33500 | 33500 | 33500 | 33500 | 111 |
| 374 | 20240312 | 122000 | 6856380350 | 33550 | 33550 | 33550 | 33500 | 347 |
| 375 | 20240312 | 121900 | 6844750650 | 33500 | 33500 | 33550 | 33500 | 303 |
| 376 | 20240312 | 121800 | 6834592350 | 33500 | 33500 | 33500 | 33500 | 41 |
| 377 | 20240312 | 121700 | 6833218850 | 33500 | 33550 | 33550 | 33500 | 111 |
| 378 | 20240312 | 121600 | 6829500000 | 33550 | 33500 | 33550 | 33500 | 165 |
| 379 | 20240312 | 121500 | 6823967250 | 33500 | 33500 | 33550 | 33500 | 440 |
| 380 | 20240312 | 121400 | 6809222250 | 33500 | 33500 | 33550 | 33500 | 973 |
| 381 | 20240312 | 121300 | 6776616350 | 33500 | 33500 | 33500 | 33500 | 986 |
| 382 | 20240312 | 121200 | 6743585350 | 33500 | 33500 | 33500 | 33450 | 339 |
| 383 | 20240312 | 121100 | 6732232550 | 33450 | 33450 | 33500 | 33450 | 565 |
| 384 | 20240312 | 121000 | 6713318150 | 33500 | 33500 | 33500 | 33450 | 354 |
| 385 | 20240312 | 120900 | 6701462550 | 33500 | 33550 | 33550 | 33500 | 730 |
| 386 | 20240312 | 120800 | 6677007200 | 33500 | 33500 | 33550 | 33500 | 631 |
| 387 | 20240312 | 120700 | 6655868450 | 33500 | 33500 | 33500 | 33500 | 702 |
| 388 | 20240312 | 120600 | 6632351450 | 33500 | 33550 | 33550 | 33500 | 214 |
| 389 | 20240312 | 120500 | 6625182000 | 33500 | 33500 | 33500 | 33500 | 335 |
| 390 | 20240312 | 120400 | 6613959500 | 33500 | 33500 | 33550 | 33500 | 359 |
| 391 | 20240312 | 120300 | 6601932100 | 33500 | 33500 | 33550 | 33500 | 368 |
| 392 | 20240312 | 120200 | 6589603900 | 33500 | 33500 | 33500 | 33500 | 268 |
| 393 | 20240312 | 120100 | 6580625900 | 33500 | 33500 | 33550 | 33500 | 301 |
| 394 | 20240312 | 120000 | 6570539300 | 33500 | 33500 | 33550 | 33500 | 237 |
| 395 | 20240312 | 115900 | 6562599450 | 33550 | 33500 | 33550 | 33500 | 9 |
| 396 | 20240312 | 115800 | 6562297750 | 33500 | 33500 | 33550 | 33500 | 424 |
| 397 | 20240312 | 115700 | 6548093350 | 33500 | 33500 | 33550 | 33500 | 232 |
| 398 | 20240312 | 115600 | 6540319850 | 33550 | 33500 | 33550 | 33500 | 141 |
| 399 | 20240312 | 115500 | 6535595300 | 33500 | 33500 | 33550 | 33500 | 256 |
| 400 | 20240312 | 115400 | 6527019250 | 33500 | 33500 | 33550 | 33500 | 238 |
| 401 | 20240312 | 115300 | 6519045700 | 33500 | 33500 | 33550 | 33500 | 167 |
| 402 | 20240312 | 115200 | 6513450000 | 33500 | 33500 | 33550 | 33500 | 497 |
| 403 | 20240312 | 115100 | 6496792600 | 33500 | 33500 | 33500 | 33500 | 604 |
| 404 | 20240312 | 115000 | 6476558600 | 33500 | 33550 | 33550 | 33500 | 195 |
| 405 | 20240312 | 114900 | 6470025100 | 33500 | 33500 | 33500 | 33500 | 202 |
| 406 | 20240312 | 114800 | 6463258100 | 33500 | 33550 | 33550 | 33500 | 89 |
| 407 | 20240312 | 114700 | 6460276000 | 33500 | 33550 | 33550 | 33500 | 84 |
| 408 | 20240312 | 114600 | 6457460500 | 33550 | 33500 | 33550 | 33500 | 542 |
| 409 | 20240312 | 114500 | 6439282750 | 33550 | 33500 | 33550 | 33500 | 231 |
| 410 | 20240312 | 114400 | 6431534400 | 33500 | 33500 | 33550 | 33500 | 154 |
| 411 | 20240312 | 114300 | 6426374900 | 33500 | 33500 | 33500 | 33500 | 274 |
| 412 | 20240312 | 114200 | 6417195900 | 33550 | 33550 | 33550 | 33500 | 170 |
| 413 | 20240312 | 114100 | 6411500350 | 33500 | 33500 | 33550 | 33500 | 134 |
| 414 | 20240312 | 114000 | 6407011300 | 33550 | 33500 | 33550 | 33500 | 12 |
| 415 | 20240312 | 113900 | 6406608800 | 33500 | 33550 | 33550 | 33500 | 307 |
| 416 | 20240312 | 113800 | 6396323700 | 33550 | 33550 | 33550 | 33500 | 189 |
| 417 | 20240312 | 113700 | 6389990150 | 33550 | 33500 | 33550 | 33500 | 153 |
| 418 | 20240312 | 113600 | 6384864250 | 33500 | 33500 | 33550 | 33500 | 159 |
| 419 | 20240312 | 113500 | 6379537600 | 33500 | 33500 | 33500 | 33500 | 257 |
| 420 | 20240312 | 113400 | 6370928100 | 33500 | 33500 | 33550 | 33500 | 251 |
| 421 | 20240312 | 113300 | 6362519150 | 33500 | 33550 | 33550 | 33500 | 268 |
| 422 | 20240312 | 113200 | 6353541100 | 33550 | 33500 | 33550 | 33500 | 163 |
| 423 | 20240312 | 113100 | 6348074300 | 33500 | 33500 | 33500 | 33500 | 85 |
| 424 | 20240312 | 113000 | 6345226800 | 33550 | 33550 | 33550 | 33500 | 161 |
| 425 | 20240312 | 112900 | 6339830750 | 33550 | 33550 | 33550 | 33500 | 629 |
| 426 | 20240312 | 112800 | 6318737700 | 33550 | 33550 | 33550 | 33550 | 185 |
| 427 | 20240312 | 112700 | 6312530950 | 33550 | 33550 | 33550 | 33550 | 195 |
| 428 | 20240312 | 112600 | 6305988700 | 33550 | 33550 | 33600 | 33550 | 146 |
| 429 | 20240312 | 112500 | 6301086650 | 33600 | 33550 | 33600 | 33550 | 182 |
| 430 | 20240312 | 112400 | 6294980500 | 33550 | 33550 | 33600 | 33550 | 131 |
| 431 | 20240312 | 112300 | 6290585050 | 33550 | 33500 | 33550 | 33500 | 1845 |
| 432 | 20240312 | 112200 | 6228692500 | 33550 | 33550 | 33550 | 33550 | 1 |
| 433 | 20240312 | 112100 | 6228658950 | 33500 | 33500 | 33550 | 33500 | 345 |
| 434 | 20240312 | 112000 | 6217101100 | 33550 | 33550 | 33550 | 33500 | 217 |
| 435 | 20240312 | 111900 | 6209825950 | 33500 | 33500 | 33500 | 33500 | 200 |
| 436 | 20240312 | 111800 | 6203125950 | 33550 | 33500 | 33550 | 33500 | 119 |
| 437 | 20240312 | 111700 | 6199139050 | 33500 | 33500 | 33550 | 33500 | 1578 |
| 438 | 20240312 | 111600 | 6146270950 | 33500 | 33500 | 33500 | 33450 | 269 |
| 439 | 20240312 | 111500 | 6137265250 | 33500 | 33450 | 33500 | 33450 | 583 |
| 440 | 20240312 | 111400 | 6117750700 | 33500 | 33500 | 33500 | 33450 | 724 |
| 441 | 20240312 | 111300 | 6093502800 | 33500 | 33500 | 33500 | 33450 | 304 |
| 442 | 20240312 | 111200 | 6083325650 | 33500 | 33500 | 33500 | 33450 | 114 |
| 443 | 20240312 | 111100 | 6079509700 | 33500 | 33500 | 33500 | 33450 | 355 |
| 444 | 20240312 | 111000 | 6067621800 | 33500 | 33450 | 33500 | 33450 | 151 |
| 445 | 20240312 | 110900 | 6062570250 | 33450 | 33500 | 33500 | 33450 | 215 |
| 446 | 20240312 | 110800 | 6055368950 | 33450 | 33450 | 33500 | 33450 | 488 |
| 447 | 20240312 | 110700 | 6039044100 | 33450 | 33500 | 33500 | 33450 | 95 |
| 448 | 20240312 | 110600 | 6035865250 | 33450 | 33450 | 33500 | 33450 | 420 |
| 449 | 20240312 | 110500 | 6021810950 | 33500 | 33450 | 33500 | 33450 | 454 |
| 450 | 20240312 | 110400 | 6006612850 | 33500 | 33500 | 33500 | 33450 | 538 |
| 451 | 20240312 | 110300 | 5988599250 | 33500 | 33550 | 33550 | 33500 | 1226 |
| 452 | 20240312 | 110200 | 5947527900 | 33550 | 33500 | 33550 | 33500 | 256 |
| 453 | 20240312 | 110100 | 5938951850 | 33500 | 33500 | 33550 | 33500 | 450 |
| 454 | 20240312 | 110000 | 5923876800 | 33500 | 33550 | 33550 | 33500 | 317 |
| 455 | 20240312 | 105900 | 5913256600 | 33500 | 33500 | 33550 | 33500 | 231 |
| 456 | 20240312 | 105800 | 5905517800 | 33500 | 33500 | 33550 | 33500 | 624 |
| 457 | 20240312 | 105700 | 5884613750 | 33500 | 33500 | 33550 | 33500 | 392 |
| 458 | 20240312 | 105600 | 5871471400 | 33500 | 33500 | 33500 | 33500 | 2478 |
| 459 | 20240312 | 105500 | 5788458400 | 33500 | 33500 | 33550 | 33500 | 1293 |
| 460 | 20240312 | 105400 | 5745142050 | 33500 | 33500 | 33550 | 33500 | 969 |
| 461 | 20240312 | 105300 | 5712678450 | 33550 | 33500 | 33550 | 33500 | 8065 |
| 462 | 20240312 | 105200 | 5442465850 | 33500 | 33500 | 33550 | 33500 | 1808 |
| 463 | 20240312 | 105100 | 5381849750 | 33500 | 33500 | 33550 | 33450 | 942 |
| 464 | 20240312 | 105000 | 5350298200 | 33450 | 33500 | 33550 | 33450 | 1908 |
| 465 | 20240312 | 104900 | 5286399250 | 33450 | 33450 | 33550 | 33450 | 1722 |
| 466 | 20240312 | 104800 | 5228762050 | 33450 | 33450 | 33500 | 33450 | 1591 |
| 467 | 20240312 | 104700 | 5175509550 | 33450 | 33550 | 33550 | 33450 | 345 |
| 468 | 20240312 | 104600 | 5163957750 | 33550 | 33500 | 33550 | 33450 | 9076 |
| 469 | 20240312 | 104500 | 4860089700 | 33500 | 33500 | 33550 | 33500 | 397 |
| 470 | 20240312 | 104400 | 4846790150 | 33550 | 33450 | 33550 | 33450 | 2754 |
| 471 | 20240312 | 104300 | 4754587050 | 33500 | 33450 | 33500 | 33450 | 2833 |
| 472 | 20240312 | 104200 | 4659776950 | 33450 | 33550 | 33550 | 33450 | 438 |
| 473 | 20240312 | 104100 | 4645115700 | 33450 | 33500 | 33550 | 33450 | 1141 |
| 474 | 20240312 | 104000 | 4606915300 | 33550 | 33500 | 33550 | 33450 | 2139 |
| 475 | 20240312 | 103900 | 4535297650 | 33450 | 33550 | 33550 | 33450 | 1869 |
| 476 | 20240312 | 103800 | 4472701900 | 33550 | 33450 | 33550 | 33450 | 3204 |
| 477 | 20240312 | 103700 | 4365442350 | 33500 | 33500 | 33500 | 33450 | 422 |
| 478 | 20240312 | 103600 | 4351326150 | 33500 | 33500 | 33500 | 33450 | 13526 |
| 479 | 20240312 | 103500 | 3898222050 | 33550 | 33500 | 33550 | 33500 | 804 |
| 480 | 20240312 | 103400 | 3871287550 | 33500 | 33550 | 33550 | 33500 | 435 |
| 481 | 20240312 | 103300 | 3856713250 | 33500 | 33550 | 33550 | 33500 | 8236 |
| 482 | 20240312 | 103200 | 3580415450 | 33550 | 33600 | 33600 | 33550 | 451 |
| 483 | 20240312 | 103100 | 3565274200 | 33550 | 33550 | 33600 | 33550 | 401 |
| 484 | 20240312 | 103000 | 3551812700 | 33600 | 33550 | 33600 | 33550 | 355 |
| 485 | 20240312 | 102900 | 3539891500 | 33550 | 33550 | 33600 | 33550 | 769 |
| 486 | 20240312 | 102800 | 3514091350 | 33550 | 33550 | 33600 | 33550 | 212 |
| 487 | 20240312 | 102700 | 3506978150 | 33550 | 33550 | 33600 | 33550 | 556 |
| 488 | 20240312 | 102600 | 3488324100 | 33550 | 33600 | 33600 | 33550 | 459 |
| 489 | 20240312 | 102500 | 3472924500 | 33600 | 33550 | 33600 | 33550 | 173 |
| 490 | 20240312 | 102400 | 3467119950 | 33550 | 33550 | 33600 | 33550 | 305 |
| 491 | 20240312 | 102300 | 3456887150 | 33550 | 33600 | 33600 | 33550 | 572 |
| 492 | 20240312 | 102200 | 3437695450 | 33550 | 33600 | 33600 | 33550 | 156 |
| 493 | 20240312 | 102100 | 3432460850 | 33600 | 33550 | 33600 | 33550 | 592 |
| 494 | 20240312 | 102000 | 3412587550 | 33550 | 33550 | 33600 | 33550 | 1301 |
| 495 | 20240312 | 101900 | 3368920900 | 33550 | 33550 | 33600 | 33550 | 171 |
| 496 | 20240312 | 101800 | 3363183650 | 33600 | 33550 | 33600 | 33550 | 1577 |
| 497 | 20240312 | 101700 | 3310242600 | 33550 | 33600 | 33600 | 33550 | 169 |
| 498 | 20240312 | 101600 | 3304571750 | 33600 | 33550 | 33600 | 33550 | 246 |
| 499 | 20240312 | 101500 | 3296312300 | 33550 | 33650 | 33650 | 33550 | 397 |
| 500 | 20240312 | 101400 | 3282987750 | 33650 | 33550 | 33650 | 33550 | 6022 |
| 501 | 20240312 | 101300 | 3080800600 | 33550 | 33550 | 33600 | 33550 | 2635 |
| 502 | 20240312 | 101200 | 2992333600 | 33550 | 33600 | 33600 | 33550 | 266 |
| 503 | 20240312 | 101100 | 2983408600 | 33550 | 33550 | 33550 | 33550 | 270 |
| 504 | 20240312 | 101000 | 2974350100 | 33550 | 33550 | 33600 | 33550 | 244 |
| 505 | 20240312 | 100900 | 2966163800 | 33600 | 33550 | 33600 | 33550 | 171 |
| 506 | 20240312 | 100800 | 2960424800 | 33600 | 33600 | 33650 | 33550 | 1873 |
| 507 | 20240312 | 100700 | 2897530400 | 33600 | 33550 | 33650 | 33550 | 4949 |
| 508 | 20240312 | 100600 | 2731343600 | 33600 | 33600 | 33600 | 33550 | 704 |
| 509 | 20240312 | 100500 | 2707705300 | 33600 | 33600 | 33600 | 33550 | 942 |
| 510 | 20240312 | 100400 | 2676054150 | 33600 | 33550 | 33600 | 33550 | 158 |
| 511 | 20240312 | 100300 | 2670751000 | 33550 | 33550 | 33600 | 33550 | 846 |
| 512 | 20240312 | 100200 | 2642363800 | 33600 | 33600 | 33600 | 33550 | 207 |
| 513 | 20240312 | 100100 | 2635411750 | 33600 | 33600 | 33600 | 33550 | 1376 |
| 514 | 20240312 | 100000 | 2589199300 | 33650 | 33650 | 33650 | 33600 | 395 |
| 515 | 20240312 | 095900 | 2575927050 | 33600 | 33650 | 33650 | 33600 | 181 |
| 516 | 20240312 | 095800 | 2569839550 | 33650 | 33650 | 33650 | 33600 | 200 |
| 517 | 20240312 | 095700 | 2563114050 | 33600 | 33650 | 33650 | 33600 | 260 |
| 518 | 20240312 | 095600 | 2554371500 | 33650 | 33600 | 33650 | 33600 | 578 |
| 519 | 20240312 | 095500 | 2534948900 | 33600 | 33550 | 33600 | 33550 | 340 |
| 520 | 20240312 | 095400 | 2523530350 | 33600 | 33550 | 33600 | 33550 | 1973 |
| 521 | 20240312 | 095300 | 2457273850 | 33550 | 33550 | 33600 | 33550 | 311 |
| 522 | 20240312 | 095200 | 2446836800 | 33550 | 33600 | 33600 | 33550 | 356 |
| 523 | 20240312 | 095100 | 2434889650 | 33600 | 33550 | 33600 | 33550 | 376 |
| 524 | 20240312 | 095000 | 2422269300 | 33600 | 33600 | 33600 | 33550 | 3794 |
| 525 | 20240312 | 094900 | 2294834300 | 33600 | 33600 | 33600 | 33600 | 178 |
| 526 | 20240312 | 094800 | 2288853500 | 33600 | 33600 | 33650 | 33600 | 350 |
| 527 | 20240312 | 094700 | 2277092850 | 33650 | 33650 | 33650 | 33600 | 456 |
| 528 | 20240312 | 094600 | 2261763400 | 33600 | 33600 | 33600 | 33600 | 519 |
| 529 | 20240312 | 094500 | 2244325000 | 33650 | 33600 | 33650 | 33600 | 1042 |
| 530 | 20240312 | 094400 | 2209311900 | 33600 | 33600 | 33650 | 33600 | 455 |
| 531 | 20240312 | 094300 | 2194022700 | 33600 | 33650 | 33650 | 33600 | 763 |
| 532 | 20240312 | 094200 | 2168379250 | 33650 | 33650 | 33650 | 33600 | 583 |
| 533 | 20240312 | 094100 | 2148776100 | 33650 | 33650 | 33650 | 33600 | 889 |
| 534 | 20240312 | 094000 | 2118899250 | 33600 | 33600 | 33650 | 33600 | 482 |
| 535 | 20240312 | 093900 | 2102700700 | 33650 | 33600 | 33650 | 33600 | 191 |
| 536 | 20240312 | 093800 | 2096280550 | 33650 | 33650 | 33650 | 33650 | 349 |
| 537 | 20240312 | 093700 | 2084536700 | 33600 | 33650 | 33650 | 33600 | 145 |
| 538 | 20240312 | 093600 | 2079661100 | 33600 | 33600 | 33600 | 33600 | 14 |
| 539 | 20240312 | 093500 | 2079190700 | 33600 | 33600 | 33650 | 33600 | 321 |
| 540 | 20240312 | 093400 | 2068402650 | 33600 | 33650 | 33650 | 33600 | 2397 |
| 541 | 20240312 | 093300 | 1987744200 | 33650 | 33650 | 33700 | 33650 | 562 |
| 542 | 20240312 | 093200 | 1968831000 | 33650 | 33650 | 33700 | 33650 | 411 |
| 543 | 20240312 | 093100 | 1954995700 | 33700 | 33650 | 33700 | 33650 | 535 |
| 544 | 20240312 | 093000 | 1936982300 | 33650 | 33700 | 33700 | 33650 | 249 |
| 545 | 20240312 | 092900 | 1928602550 | 33700 | 33650 | 33700 | 33650 | 234 |
| 546 | 20240312 | 092800 | 1920727350 | 33650 | 33650 | 33700 | 33650 | 589 |
| 547 | 20240312 | 092700 | 1900903950 | 33650 | 33650 | 33700 | 33650 | 302 |
| 548 | 20240312 | 092600 | 1890729000 | 33700 | 33650 | 33700 | 33650 | 739 |
| 549 | 20240312 | 092500 | 1865847750 | 33650 | 33600 | 33650 | 33600 | 1390 |
| 550 | 20240312 | 092400 | 1819077650 | 33600 | 33550 | 33600 | 33550 | 1177 |
| 551 | 20240312 | 092300 | 1779545950 | 33550 | 33600 | 33600 | 33550 | 1703 |
| 552 | 20240312 | 092200 | 1722376050 | 33600 | 33600 | 33600 | 33550 | 1017 |
| 553 | 20240312 | 092100 | 1688226900 | 33550 | 33600 | 33650 | 33550 | 1996 |
| 554 | 20240312 | 092000 | 1621162700 | 33650 | 33650 | 33650 | 33600 | 323 |
| 555 | 20240312 | 091900 | 1610304800 | 33600 | 33600 | 33650 | 33600 | 122 |
| 556 | 20240312 | 091800 | 1606204650 | 33650 | 33600 | 33650 | 33600 | 2374 |
| 557 | 20240312 | 091700 | 1526430850 | 33600 | 33550 | 33600 | 33550 | 223 |
| 558 | 20240312 | 091600 | 1518943000 | 33550 | 33550 | 33600 | 33500 | 1072 |
| 559 | 20240312 | 091500 | 1482978100 | 33550 | 33550 | 33550 | 33500 | 2204 |
| 560 | 20240312 | 091400 | 1409049250 | 33500 | 33550 | 33550 | 33500 | 915 |
| 561 | 20240312 | 091300 | 1378356700 | 33550 | 33550 | 33550 | 33500 | 1430 |
| 562 | 20240312 | 091200 | 1330392900 | 33500 | 33550 | 33550 | 33500 | 3569 |
| 563 | 20240312 | 091100 | 1210664050 | 33600 | 33600 | 33600 | 33550 | 838 |
| 564 | 20240312 | 091000 | 1182518750 | 33550 | 33600 | 33600 | 33550 | 1427 |
| 565 | 20240312 | 090900 | 1134635600 | 33600 | 33600 | 33600 | 33500 | 7527 |
| 566 | 20240312 | 090800 | 882186850 | 33600 | 33600 | 33600 | 33500 | 5864 |
| 567 | 20240312 | 090700 | 685448550 | 33600 | 33600 | 33650 | 33550 | 5448 |
| 568 | 20240312 | 090600 | 502391850 | 33650 | 33650 | 33650 | 33600 | 1841 |
| 569 | 20240312 | 090500 | 440458350 | 33650 | 33650 | 33650 | 33600 | 734 |
| 570 | 20240312 | 090400 | 415769350 | 33600 | 33600 | 33650 | 33550 | 3102 |
| 571 | 20240312 | 090300 | 311570850 | 33650 | 33750 | 33750 | 33600 | 2698 |
| 572 | 20240312 | 090200 | 220712050 | 33700 | 33750 | 33750 | 33700 | 1431 |
| 573 | 20240312 | 090100 | 172441400 | 33800 | 33750 | 33800 | 33700 | 1268 |
| 574 | 20240312 | 090000 | 129648700 | 33750 | 33900 | 33900 | 33750 | 3829 |