31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 184600 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 2046 |
| 3 | 20240311 | 184500 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 4 | 20240311 | 184400 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 5 | 20240311 | 184300 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 6 | 20240311 | 184200 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 7 | 20240311 | 184100 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 8 | 20240311 | 184000 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 9 | 20240311 | 183900 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 10 | 20240311 | 183800 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 11 | 20240311 | 183700 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 12 | 20240311 | 183600 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 13 | 20240311 | 183500 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 14 | 20240311 | 183400 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 15 | 20240311 | 183300 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 16 | 20240311 | 183200 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 17 | 20240311 | 183100 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 18 | 20240311 | 183000 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 19 | 20240311 | 182900 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 20 | 20240311 | 182800 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 21 | 20240311 | 182700 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 22 | 20240311 | 182600 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 23 | 20240311 | 182500 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 24 | 20240311 | 182400 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 25 | 20240311 | 182300 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 26 | 20240311 | 182200 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 27 | 20240311 | 182100 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 28 | 20240311 | 182000 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 29 | 20240311 | 181900 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 30 | 20240311 | 181800 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 31 | 20240311 | 181700 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 32 | 20240311 | 181600 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 2046 |
| 33 | 20240311 | 181500 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 34 | 20240311 | 181400 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 35 | 20240311 | 181300 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 36 | 20240311 | 181200 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 37 | 20240311 | 181100 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 38 | 20240311 | 181000 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 39 | 20240311 | 180900 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 40 | 20240311 | 180800 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 41 | 20240311 | 180700 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 42 | 20240311 | 180600 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 43 | 20240311 | 180500 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 44 | 20240311 | 180400 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 45 | 20240311 | 180300 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 46 | 20240311 | 180200 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 47 | 20240311 | 180100 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 48 | 20240311 | 180000 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 49 | 20240311 | 175900 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 50 | 20240311 | 175800 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 51 | 20240311 | 175700 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 52 | 20240311 | 175600 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 53 | 20240311 | 175500 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 54 | 20240311 | 175400 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 55 | 20240311 | 175300 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 56 | 20240311 | 175200 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 57 | 20240311 | 175100 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 58 | 20240311 | 175000 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 59 | 20240311 | 174900 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 60 | 20240311 | 174800 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 61 | 20240311 | 174700 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 62 | 20240311 | 174600 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 2046 |
| 63 | 20240311 | 174500 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 64 | 20240311 | 174400 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 65 | 20240311 | 174300 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 66 | 20240311 | 174200 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 67 | 20240311 | 174100 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 68 | 20240311 | 174000 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 69 | 20240311 | 173900 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 70 | 20240311 | 173800 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 71 | 20240311 | 173700 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 72 | 20240311 | 173600 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 73 | 20240311 | 173500 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 74 | 20240311 | 173400 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 75 | 20240311 | 173300 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 76 | 20240311 | 173200 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 77 | 20240311 | 173100 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 78 | 20240311 | 173000 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 79 | 20240311 | 172900 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 80 | 20240311 | 172800 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 81 | 20240311 | 172700 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 82 | 20240311 | 172600 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 83 | 20240311 | 172500 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 84 | 20240311 | 172400 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 85 | 20240311 | 172300 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 86 | 20240311 | 172200 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 87 | 20240311 | 172100 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 88 | 20240311 | 172000 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 89 | 20240311 | 171900 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 90 | 20240311 | 171800 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 91 | 20240311 | 171700 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 92 | 20240311 | 171600 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 2046 |
| 93 | 20240311 | 171500 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 94 | 20240311 | 171400 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 95 | 20240311 | 171300 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 96 | 20240311 | 171200 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 97 | 20240311 | 171100 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 98 | 20240311 | 171000 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 99 | 20240311 | 170900 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 100 | 20240311 | 170800 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 101 | 20240311 | 170700 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 102 | 20240311 | 170600 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 103 | 20240311 | 170500 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 104 | 20240311 | 170400 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 105 | 20240311 | 170300 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 106 | 20240311 | 170200 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 107 | 20240311 | 170100 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 108 | 20240311 | 170000 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 109 | 20240311 | 165900 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 110 | 20240311 | 165800 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 111 | 20240311 | 165700 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 112 | 20240311 | 165600 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 113 | 20240311 | 165500 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 114 | 20240311 | 165400 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 115 | 20240311 | 165300 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 116 | 20240311 | 165200 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 117 | 20240311 | 165100 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 118 | 20240311 | 165000 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 119 | 20240311 | 164900 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 120 | 20240311 | 164800 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 121 | 20240311 | 164700 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 122 | 20240311 | 164600 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 2046 |
| 123 | 20240311 | 164500 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 124 | 20240311 | 164400 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 125 | 20240311 | 164300 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 126 | 20240311 | 164200 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 127 | 20240311 | 164100 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 128 | 20240311 | 164000 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 129 | 20240311 | 163900 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 130 | 20240311 | 163800 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 131 | 20240311 | 163700 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 132 | 20240311 | 163600 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 133 | 20240311 | 163500 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 134 | 20240311 | 163400 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 135 | 20240311 | 163300 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 136 | 20240311 | 163200 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 137 | 20240311 | 163100 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 138 | 20240311 | 163000 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 139 | 20240311 | 162900 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 140 | 20240311 | 162800 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 141 | 20240311 | 162700 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 142 | 20240311 | 162600 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 143 | 20240311 | 162500 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 144 | 20240311 | 162400 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 145 | 20240311 | 162300 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 146 | 20240311 | 162200 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 147 | 20240311 | 162100 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 148 | 20240311 | 162000 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 149 | 20240311 | 161900 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 150 | 20240311 | 161800 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 151 | 20240311 | 161700 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 152 | 20240311 | 161600 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 2046 |
| 153 | 20240311 | 161500 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 154 | 20240311 | 161400 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 155 | 20240311 | 161300 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 156 | 20240311 | 161200 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 157 | 20240311 | 161100 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 158 | 20240311 | 161000 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 159 | 20240311 | 160900 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 160 | 20240311 | 160800 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 161 | 20240311 | 160700 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 162 | 20240311 | 160600 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 163 | 20240311 | 160500 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 164 | 20240311 | 160400 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 165 | 20240311 | 160300 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 166 | 20240311 | 160200 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 167 | 20240311 | 160100 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 168 | 20240311 | 160000 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 169 | 20240311 | 155900 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 170 | 20240311 | 155800 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 171 | 20240311 | 155700 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 172 | 20240311 | 155600 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 173 | 20240311 | 155500 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 174 | 20240311 | 155400 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 175 | 20240311 | 155300 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 176 | 20240311 | 155200 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 177 | 20240311 | 155100 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 178 | 20240311 | 155000 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 179 | 20240311 | 154900 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 180 | 20240311 | 154800 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 181 | 20240311 | 154700 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 182 | 20240311 | 154600 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 2046 |
| 183 | 20240311 | 154500 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 184 | 20240311 | 154400 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 185 | 20240311 | 154300 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 186 | 20240311 | 154200 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 187 | 20240311 | 154100 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 188 | 20240311 | 154000 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 189 | 20240311 | 153900 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 190 | 20240311 | 153800 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 191 | 20240311 | 153700 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 192 | 20240311 | 153600 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 193 | 20240311 | 153500 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 194 | 20240311 | 153400 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 195 | 20240311 | 153300 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 196 | 20240311 | 153200 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 197 | 20240311 | 153100 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 198 | 20240311 | 153000 | 3527105150 | 32100 | 32100 | 32100 | 32100 | 2046 |
| 199 | 20240311 | 152900 | 3461428550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 200 | 20240311 | 152800 | 3461428550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 201 | 20240311 | 152700 | 3461428550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 202 | 20240311 | 152600 | 3461428550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 203 | 20240311 | 152500 | 3461428550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 204 | 20240311 | 152400 | 3461428550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 205 | 20240311 | 152300 | 3461428550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 206 | 20240311 | 152200 | 3461428550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 207 | 20240311 | 152100 | 3461428550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 208 | 20240311 | 152000 | 3461428550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 209 | 20240311 | 151900 | 3461428550 | 32100 | 32100 | 32150 | 32100 | 211 |
| 210 | 20240311 | 151800 | 3454650000 | 32100 | 32050 | 32100 | 32050 | 98 |
| 211 | 20240311 | 151700 | 3451505850 | 32100 | 32050 | 32100 | 32050 | 278 |
| 212 | 20240311 | 151600 | 3442585350 | 32050 | 32050 | 32100 | 32050 | 384 |
| 213 | 20240311 | 151500 | 3430276150 | 32100 | 32050 | 32100 | 32050 | 178 |
| 214 | 20240311 | 151400 | 3424568000 | 32100 | 32100 | 32100 | 32050 | 265 |
| 215 | 20240311 | 151300 | 3416067500 | 32100 | 32100 | 32100 | 32050 | 189 |
| 216 | 20240311 | 151200 | 3410005300 | 32100 | 32150 | 32150 | 32050 | 146 |
| 217 | 20240311 | 151100 | 3405320200 | 32150 | 32100 | 32150 | 32100 | 228 |
| 218 | 20240311 | 151000 | 3397998250 | 32100 | 32100 | 32150 | 32050 | 195 |
| 219 | 20240311 | 150900 | 3391738250 | 32100 | 32050 | 32150 | 32050 | 407 |
| 220 | 20240311 | 150800 | 3378676450 | 32100 | 32100 | 32100 | 32050 | 160 |
| 221 | 20240311 | 150700 | 3373545100 | 32050 | 32050 | 32100 | 32050 | 167 |
| 222 | 20240311 | 150600 | 3368190400 | 32050 | 32100 | 32100 | 32050 | 103 |
| 223 | 20240311 | 150500 | 3364888850 | 32050 | 32050 | 32050 | 32050 | 183 |
| 224 | 20240311 | 150400 | 3359023700 | 32100 | 32050 | 32100 | 32050 | 178 |
| 225 | 20240311 | 150300 | 3353318700 | 32050 | 32050 | 32100 | 32050 | 181 |
| 226 | 20240311 | 150200 | 3347516750 | 32050 | 32100 | 32100 | 32050 | 122 |
| 227 | 20240311 | 150100 | 3343605150 | 32100 | 32000 | 32100 | 32000 | 240 |
| 228 | 20240311 | 150000 | 3335911450 | 32050 | 32100 | 32100 | 32050 | 595 |
| 229 | 20240311 | 145900 | 3316841500 | 32050 | 32050 | 32100 | 32050 | 228 |
| 230 | 20240311 | 145800 | 3309533950 | 32050 | 32100 | 32100 | 32000 | 247 |
| 231 | 20240311 | 145700 | 3301620950 | 32000 | 32100 | 32100 | 32000 | 218 |
| 232 | 20240311 | 145600 | 3294634050 | 32050 | 32050 | 32100 | 32050 | 180 |
| 233 | 20240311 | 145500 | 3288864400 | 32050 | 32100 | 32100 | 32000 | 194 |
| 234 | 20240311 | 145400 | 3282647600 | 32100 | 32050 | 32100 | 32000 | 265 |
| 235 | 20240311 | 145300 | 3274154600 | 32050 | 32000 | 32100 | 32000 | 189 |
| 236 | 20240311 | 145200 | 3268097600 | 32050 | 32050 | 32100 | 32000 | 338 |
| 237 | 20240311 | 145100 | 3257265900 | 32050 | 32050 | 32100 | 32000 | 167 |
| 238 | 20240311 | 145000 | 3251918950 | 32050 | 32000 | 32050 | 32000 | 206 |
| 239 | 20240311 | 144900 | 3245322750 | 32050 | 32050 | 32100 | 32000 | 230 |
| 240 | 20240311 | 144800 | 3237958000 | 32050 | 32050 | 32050 | 32000 | 477 |
| 241 | 20240311 | 144700 | 3222676250 | 32050 | 32000 | 32100 | 32000 | 224 |
| 242 | 20240311 | 144600 | 3215498750 | 32050 | 32050 | 32050 | 32000 | 699 |
| 243 | 20240311 | 144500 | 3193105650 | 32000 | 32050 | 32050 | 32000 | 563 |
| 244 | 20240311 | 144400 | 3175082450 | 32050 | 32050 | 32100 | 32050 | 708 |
| 245 | 20240311 | 144300 | 3152386750 | 32050 | 32100 | 32100 | 32050 | 101 |
| 246 | 20240311 | 144200 | 3149149400 | 32100 | 32100 | 32100 | 32050 | 188 |
| 247 | 20240311 | 144100 | 3143123650 | 32050 | 32050 | 32100 | 32050 | 159 |
| 248 | 20240311 | 144000 | 3138027450 | 32050 | 32050 | 32100 | 32050 | 130 |
| 249 | 20240311 | 143900 | 3133860500 | 32050 | 32050 | 32100 | 32050 | 184 |
| 250 | 20240311 | 143800 | 3127962350 | 32050 | 32050 | 32100 | 32050 | 308 |
| 251 | 20240311 | 143700 | 3118090700 | 32100 | 32100 | 32100 | 32050 | 161 |
| 252 | 20240311 | 143600 | 3112929900 | 32050 | 32100 | 32100 | 32050 | 287 |
| 253 | 20240311 | 143500 | 3103729600 | 32050 | 32050 | 32100 | 32050 | 229 |
| 254 | 20240311 | 143400 | 3096386900 | 32050 | 32050 | 32100 | 32050 | 809 |
| 255 | 20240311 | 143300 | 3070458400 | 32100 | 32050 | 32100 | 32050 | 470 |
| 256 | 20240311 | 143200 | 3055394250 | 32050 | 32100 | 32100 | 32050 | 2073 |
| 257 | 20240311 | 143100 | 2988952650 | 32100 | 32100 | 32100 | 32050 | 211 |
| 258 | 20240311 | 143000 | 2982186950 | 32100 | 32050 | 32100 | 32050 | 68 |
| 259 | 20240311 | 142900 | 2980006600 | 32100 | 32050 | 32100 | 32050 | 582 |
| 260 | 20240311 | 142800 | 2961340450 | 32050 | 32100 | 32150 | 32050 | 349 |
| 261 | 20240311 | 142700 | 2950142750 | 32100 | 32100 | 32150 | 32100 | 479 |
| 262 | 20240311 | 142600 | 2934766550 | 32100 | 32100 | 32150 | 32100 | 243 |
| 263 | 20240311 | 142500 | 2926965150 | 32150 | 32100 | 32150 | 32100 | 279 |
| 264 | 20240311 | 142400 | 2918008400 | 32100 | 32100 | 32150 | 32100 | 52 |
| 265 | 20240311 | 142300 | 2916339000 | 32100 | 32100 | 32150 | 32100 | 291 |
| 266 | 20240311 | 142200 | 2906997150 | 32100 | 32100 | 32150 | 32100 | 1108 |
| 267 | 20240311 | 142100 | 2871430200 | 32100 | 32150 | 32150 | 32100 | 242 |
| 268 | 20240311 | 142000 | 2863659150 | 32100 | 32100 | 32150 | 32100 | 108 |
| 269 | 20240311 | 141900 | 2860192150 | 32100 | 32150 | 32150 | 32100 | 97 |
| 270 | 20240311 | 141800 | 2857077350 | 32150 | 32150 | 32150 | 32100 | 124 |
| 271 | 20240311 | 141700 | 2853096400 | 32150 | 32100 | 32150 | 32100 | 145 |
| 272 | 20240311 | 141600 | 2848441700 | 32100 | 32100 | 32150 | 32100 | 194 |
| 273 | 20240311 | 141500 | 2842213900 | 32100 | 32100 | 32150 | 32100 | 185 |
| 274 | 20240311 | 141400 | 2836275250 | 32150 | 32100 | 32150 | 32100 | 136 |
| 275 | 20240311 | 141300 | 2831909100 | 32150 | 32100 | 32150 | 32100 | 159 |
| 276 | 20240311 | 141200 | 2826803950 | 32100 | 32150 | 32150 | 32100 | 82 |
| 277 | 20240311 | 141100 | 2824170600 | 32100 | 32100 | 32150 | 32100 | 108 |
| 278 | 20240311 | 141000 | 2820701750 | 32150 | 32150 | 32150 | 32100 | 83 |
| 279 | 20240311 | 140900 | 2818036100 | 32150 | 32200 | 32200 | 32100 | 528 |
| 280 | 20240311 | 140800 | 2801080650 | 32200 | 32200 | 32200 | 32150 | 829 |
| 281 | 20240311 | 140700 | 2774427800 | 32150 | 32200 | 32200 | 32150 | 344 |
| 282 | 20240311 | 140600 | 2763368100 | 32150 | 32150 | 32200 | 32150 | 265 |
| 283 | 20240311 | 140500 | 2754845700 | 32150 | 32200 | 32200 | 32150 | 236 |
| 284 | 20240311 | 140400 | 2747258100 | 32150 | 32200 | 32200 | 32150 | 111 |
| 285 | 20240311 | 140300 | 2743689250 | 32150 | 32200 | 32200 | 32150 | 228 |
| 286 | 20240311 | 140200 | 2736354750 | 32200 | 32150 | 32200 | 32150 | 304 |
| 287 | 20240311 | 140100 | 2726580800 | 32200 | 32150 | 32200 | 32150 | 69 |
| 288 | 20240311 | 140000 | 2724361950 | 32150 | 32200 | 32250 | 32150 | 994 |
| 289 | 20240311 | 135900 | 2692358100 | 32250 | 32250 | 32250 | 32200 | 129 |
| 290 | 20240311 | 135800 | 2688203850 | 32250 | 32200 | 32250 | 32200 | 209 |
| 291 | 20240311 | 135700 | 2681473900 | 32250 | 32250 | 32250 | 32200 | 107 |
| 292 | 20240311 | 135600 | 2678028250 | 32200 | 32250 | 32250 | 32200 | 180 |
| 293 | 20240311 | 135500 | 2672232050 | 32250 | 32200 | 32250 | 32200 | 140 |
| 294 | 20240311 | 135400 | 2667722450 | 32250 | 32200 | 32250 | 32200 | 130 |
| 295 | 20240311 | 135300 | 2663536300 | 32200 | 32200 | 32250 | 32200 | 130 |
| 296 | 20240311 | 135200 | 2659350200 | 32200 | 32250 | 32250 | 32200 | 41 |
| 297 | 20240311 | 135100 | 2658028800 | 32200 | 32200 | 32250 | 32200 | 154 |
| 298 | 20240311 | 135000 | 2653067800 | 32200 | 32250 | 32250 | 32200 | 174 |
| 299 | 20240311 | 134900 | 2647462100 | 32250 | 32250 | 32250 | 32200 | 91 |
| 300 | 20240311 | 134800 | 2644531550 | 32250 | 32200 | 32250 | 32200 | 132 |
| 301 | 20240311 | 134700 | 2640277000 | 32200 | 32250 | 32300 | 32200 | 356 |
| 302 | 20240311 | 134600 | 2628808000 | 32250 | 32250 | 32300 | 32250 | 172 |
| 303 | 20240311 | 134500 | 2623260850 | 32250 | 32250 | 32250 | 32250 | 182 |
| 304 | 20240311 | 134400 | 2617391350 | 32250 | 32300 | 32300 | 32200 | 295 |
| 305 | 20240311 | 134300 | 2607879200 | 32300 | 32250 | 32300 | 32250 | 28 |
| 306 | 20240311 | 134200 | 2606975600 | 32300 | 32250 | 32300 | 32250 | 200 |
| 307 | 20240311 | 134100 | 2600525350 | 32250 | 32300 | 32300 | 32250 | 42 |
| 308 | 20240311 | 134000 | 2599170750 | 32250 | 32300 | 32300 | 32250 | 127 |
| 309 | 20240311 | 133900 | 2595074600 | 32250 | 32200 | 32250 | 32200 | 78 |
| 310 | 20240311 | 133800 | 2592562200 | 32300 | 32250 | 32300 | 32200 | 148 |
| 311 | 20240311 | 133700 | 2587789000 | 32250 | 32250 | 32250 | 32200 | 175 |
| 312 | 20240311 | 133600 | 2582145300 | 32250 | 32300 | 32300 | 32200 | 71 |
| 313 | 20240311 | 133500 | 2579858250 | 32200 | 32200 | 32250 | 32200 | 292 |
| 314 | 20240311 | 133400 | 2570442750 | 32250 | 32250 | 32300 | 32250 | 393 |
| 315 | 20240311 | 133300 | 2557768400 | 32250 | 32250 | 32300 | 32250 | 25 |
| 316 | 20240311 | 133200 | 2556961850 | 32250 | 32300 | 32300 | 32250 | 113 |
| 317 | 20240311 | 133100 | 2553317150 | 32300 | 32250 | 32300 | 32200 | 623 |
| 318 | 20240311 | 133000 | 2533231450 | 32250 | 32250 | 32300 | 32250 | 9 |
| 319 | 20240311 | 132900 | 2532941100 | 32250 | 32300 | 32300 | 32250 | 570 |
| 320 | 20240311 | 132800 | 2514549150 | 32300 | 32300 | 32300 | 32300 | 2 |
| 321 | 20240311 | 132700 | 2514484550 | 32350 | 32300 | 32350 | 32300 | 125 |
| 322 | 20240311 | 132600 | 2510446900 | 32300 | 32300 | 32350 | 32300 | 64 |
| 323 | 20240311 | 132500 | 2508379600 | 32300 | 32300 | 32350 | 32300 | 106 |
| 324 | 20240311 | 132400 | 2504955700 | 32300 | 32300 | 32300 | 32300 | 16 |
| 325 | 20240311 | 132300 | 2504438900 | 32350 | 32350 | 32350 | 32300 | 95 |
| 326 | 20240311 | 132200 | 2501369700 | 32300 | 32300 | 32350 | 32300 | 20 |
| 327 | 20240311 | 132100 | 2500723550 | 32300 | 32350 | 32350 | 32300 | 126 |
| 328 | 20240311 | 132000 | 2496652650 | 32350 | 32300 | 32350 | 32300 | 1036 |
| 329 | 20240311 | 131900 | 2463188900 | 32300 | 32250 | 32300 | 32250 | 75 |
| 330 | 20240311 | 131800 | 2460770000 | 32300 | 32250 | 32300 | 32250 | 66 |
| 331 | 20240311 | 131700 | 2458641350 | 32250 | 32300 | 32300 | 32250 | 98 |
| 332 | 20240311 | 131600 | 2455480650 | 32250 | 32250 | 32300 | 32250 | 138 |
| 333 | 20240311 | 131500 | 2451029650 | 32250 | 32200 | 32300 | 32200 | 240 |
| 334 | 20240311 | 131400 | 2443288950 | 32250 | 32250 | 32300 | 32250 | 1128 |
| 335 | 20240311 | 131300 | 2406910800 | 32250 | 32250 | 32300 | 32250 | 120 |
| 336 | 20240311 | 131200 | 2403040600 | 32300 | 32250 | 32300 | 32250 | 224 |
| 337 | 20240311 | 131100 | 2395816250 | 32250 | 32300 | 32300 | 32250 | 81 |
| 338 | 20240311 | 131000 | 2393203700 | 32250 | 32250 | 32300 | 32250 | 359 |
| 339 | 20240311 | 130900 | 2381625850 | 32250 | 32250 | 32300 | 32250 | 44 |
| 340 | 20240311 | 130800 | 2380206750 | 32250 | 32250 | 32250 | 32250 | 294 |
| 341 | 20240311 | 130700 | 2370725250 | 32250 | 32250 | 32300 | 32250 | 114 |
| 342 | 20240311 | 130600 | 2367048600 | 32300 | 32350 | 32350 | 32300 | 445 |
| 343 | 20240311 | 130500 | 2352671900 | 32300 | 32350 | 32350 | 32300 | 80 |
| 344 | 20240311 | 130400 | 2350085800 | 32300 | 32300 | 32350 | 32300 | 141 |
| 345 | 20240311 | 130300 | 2345531450 | 32300 | 32300 | 32350 | 32300 | 71 |
| 346 | 20240311 | 130200 | 2343237950 | 32300 | 32350 | 32350 | 32300 | 156 |
| 347 | 20240311 | 130100 | 2338198500 | 32350 | 32350 | 32350 | 32300 | 149 |
| 348 | 20240311 | 130000 | 2333379400 | 32350 | 32300 | 32350 | 32300 | 114 |
| 349 | 20240311 | 125900 | 2329693750 | 32300 | 32350 | 32350 | 32300 | 139 |
| 350 | 20240311 | 125800 | 2325199800 | 32350 | 32350 | 32350 | 32350 | 50 |
| 351 | 20240311 | 125700 | 2323582300 | 32350 | 32400 | 32400 | 32350 | 159 |
| 352 | 20240311 | 125600 | 2318437100 | 32350 | 32350 | 32350 | 32350 | 38 |
| 353 | 20240311 | 125500 | 2317207800 | 32350 | 32350 | 32350 | 32350 | 120 |
| 354 | 20240311 | 125400 | 2313325800 | 32350 | 32350 | 32350 | 32350 | 16 |
| 355 | 20240311 | 125300 | 2312808200 | 32450 | 32400 | 32450 | 32350 | 255 |
| 356 | 20240311 | 125200 | 2304555600 | 32350 | 32350 | 32350 | 32300 | 201 |
| 357 | 20240311 | 125100 | 2298054000 | 32300 | 32300 | 32350 | 32300 | 125 |
| 358 | 20240311 | 125000 | 2294012450 | 32350 | 32300 | 32350 | 32300 | 75 |
| 359 | 20240311 | 124900 | 2291589100 | 32300 | 32350 | 32350 | 32300 | 125 |
| 360 | 20240311 | 124800 | 2287550750 | 32300 | 32350 | 32350 | 32300 | 20 |
| 361 | 20240311 | 124700 | 2286904500 | 32300 | 32300 | 32350 | 32300 | 172 |
| 362 | 20240311 | 124600 | 2281348150 | 32300 | 32300 | 32350 | 32300 | 9 |
| 363 | 20240311 | 124500 | 2281057350 | 32300 | 32350 | 32350 | 32300 | 166 |
| 364 | 20240311 | 124400 | 2275693250 | 32300 | 32300 | 32300 | 32300 | 38 |
| 365 | 20240311 | 124300 | 2274465850 | 32350 | 32350 | 32350 | 32300 | 106 |
| 366 | 20240311 | 124200 | 2271039600 | 32300 | 32300 | 32350 | 32300 | 135 |
| 367 | 20240311 | 124100 | 2266678950 | 32300 | 32350 | 32350 | 32300 | 253 |
| 368 | 20240311 | 124000 | 2258497100 | 32350 | 32350 | 32350 | 32300 | 245 |
| 369 | 20240311 | 123900 | 2250577800 | 32300 | 32350 | 32350 | 32300 | 27 |
| 370 | 20240311 | 123800 | 2249705150 | 32350 | 32300 | 32350 | 32300 | 235 |
| 371 | 20240311 | 123700 | 2242110750 | 32350 | 32300 | 32350 | 32300 | 2 |
| 372 | 20240311 | 123600 | 2242046100 | 32350 | 32300 | 32350 | 32300 | 131 |
| 373 | 20240311 | 123500 | 2237811100 | 32400 | 32350 | 32400 | 32300 | 132 |
| 374 | 20240311 | 123400 | 2233541900 | 32350 | 32400 | 32400 | 32300 | 94 |
| 375 | 20240311 | 123300 | 2230501750 | 32300 | 32350 | 32350 | 32300 | 163 |
| 376 | 20240311 | 123200 | 2225228850 | 32300 | 32300 | 32400 | 32300 | 1097 |
| 377 | 20240311 | 123100 | 2189720250 | 32350 | 32300 | 32350 | 32300 | 23 |
| 378 | 20240311 | 123000 | 2188977000 | 32300 | 32300 | 32350 | 32300 | 496 |
| 379 | 20240311 | 122900 | 2172956150 | 32300 | 32250 | 32300 | 32250 | 67 |
| 380 | 20240311 | 122800 | 2170794850 | 32300 | 32300 | 32300 | 32250 | 43 |
| 381 | 20240311 | 122700 | 2169408000 | 32250 | 32300 | 32300 | 32250 | 17 |
| 382 | 20240311 | 122600 | 2168859700 | 32250 | 32300 | 32300 | 32250 | 249 |
| 383 | 20240311 | 122500 | 2160827300 | 32250 | 32250 | 32250 | 32250 | 127 |
| 384 | 20240311 | 122400 | 2156731550 | 32300 | 32250 | 32300 | 32250 | 183 |
| 385 | 20240311 | 122300 | 2150821600 | 32300 | 32250 | 32300 | 32250 | 101 |
| 386 | 20240311 | 122200 | 2147563250 | 32300 | 32300 | 32300 | 32250 | 44 |
| 387 | 20240311 | 122100 | 2146142900 | 32300 | 32300 | 32350 | 32250 | 158 |
| 388 | 20240311 | 122000 | 2141045450 | 32300 | 32300 | 32300 | 32250 | 243 |
| 389 | 20240311 | 121900 | 2133198450 | 32300 | 32300 | 32300 | 32250 | 251 |
| 390 | 20240311 | 121800 | 2125091900 | 32300 | 32350 | 32350 | 32300 | 31 |
| 391 | 20240311 | 121700 | 2124089900 | 32350 | 32300 | 32350 | 32300 | 143 |
| 392 | 20240311 | 121600 | 2119470900 | 32300 | 32300 | 32350 | 32250 | 46 |
| 393 | 20240311 | 121500 | 2117983900 | 32300 | 32350 | 32350 | 32250 | 203 |
| 394 | 20240311 | 121400 | 2111429050 | 32300 | 32300 | 32300 | 32250 | 103 |
| 395 | 20240311 | 121300 | 2108104050 | 32300 | 32300 | 32300 | 32250 | 340 |
| 396 | 20240311 | 121200 | 2097128400 | 32300 | 32300 | 32300 | 32250 | 135 |
| 397 | 20240311 | 121100 | 2092767950 | 32250 | 32250 | 32300 | 32250 | 159 |
| 398 | 20240311 | 121000 | 2087640150 | 32300 | 32300 | 32300 | 32250 | 77 |
| 399 | 20240311 | 120900 | 2085155150 | 32250 | 32300 | 32300 | 32250 | 71 |
| 400 | 20240311 | 120800 | 2082862650 | 32250 | 32250 | 32250 | 32250 | 157 |
| 401 | 20240311 | 120700 | 2077799400 | 32300 | 32300 | 32300 | 32250 | 116 |
| 402 | 20240311 | 120600 | 2074052700 | 32300 | 32250 | 32300 | 32250 | 139 |
| 403 | 20240311 | 120500 | 2069566350 | 32300 | 32300 | 32300 | 32300 | 103 |
| 404 | 20240311 | 120400 | 2066239450 | 32300 | 32300 | 32300 | 32300 | 131 |
| 405 | 20240311 | 120300 | 2062008150 | 32300 | 32300 | 32300 | 32300 | 104 |
| 406 | 20240311 | 120200 | 2058648950 | 32300 | 32300 | 32300 | 32250 | 240 |
| 407 | 20240311 | 120100 | 2050904750 | 32350 | 32250 | 32350 | 32250 | 221 |
| 408 | 20240311 | 120000 | 2043766300 | 32250 | 32300 | 32300 | 32250 | 88 |
| 409 | 20240311 | 115900 | 2040926850 | 32300 | 32250 | 32300 | 32250 | 286 |
| 410 | 20240311 | 115800 | 2031690850 | 32250 | 32350 | 32350 | 32250 | 150 |
| 411 | 20240311 | 115700 | 2026849700 | 32300 | 32300 | 32300 | 32300 | 125 |
| 412 | 20240311 | 115600 | 2022812200 | 32300 | 32300 | 32300 | 32300 | 114 |
| 413 | 20240311 | 115500 | 2019130000 | 32300 | 32350 | 32350 | 32300 | 65 |
| 414 | 20240311 | 115400 | 2017030200 | 32300 | 32300 | 32350 | 32300 | 887 |
| 415 | 20240311 | 115300 | 1988352850 | 32300 | 32300 | 32350 | 32300 | 250 |
| 416 | 20240311 | 115200 | 1980274300 | 32300 | 32300 | 32350 | 32300 | 134 |
| 417 | 20240311 | 115100 | 1975945600 | 32300 | 32300 | 32300 | 32300 | 49 |
| 418 | 20240311 | 115000 | 1974362900 | 32300 | 32350 | 32400 | 32300 | 173 |
| 419 | 20240311 | 114900 | 1968771250 | 32350 | 32350 | 32350 | 32300 | 291 |
| 420 | 20240311 | 114800 | 1959361800 | 32350 | 32350 | 32350 | 32300 | 119 |
| 421 | 20240311 | 114700 | 1955516650 | 32300 | 32350 | 32400 | 32300 | 159 |
| 422 | 20240311 | 114600 | 1950378200 | 32350 | 32300 | 32350 | 32300 | 505 |
| 423 | 20240311 | 114500 | 1934047600 | 32300 | 32350 | 32350 | 32300 | 154 |
| 424 | 20240311 | 114400 | 1929068400 | 32350 | 32400 | 32400 | 32350 | 631 |
| 425 | 20240311 | 114300 | 1908655450 | 32350 | 32350 | 32400 | 32350 | 165 |
| 426 | 20240311 | 114200 | 1903317600 | 32350 | 32350 | 32350 | 32350 | 9 |
| 427 | 20240311 | 114100 | 1903026450 | 32350 | 32400 | 32400 | 32350 | 79 |
| 428 | 20240311 | 114000 | 1900470250 | 32400 | 32350 | 32400 | 32350 | 57 |
| 429 | 20240311 | 113900 | 1898625800 | 32350 | 32400 | 32400 | 32350 | 231 |
| 430 | 20240311 | 113800 | 1891152600 | 32400 | 32400 | 32450 | 32350 | 173 |
| 431 | 20240311 | 113700 | 1885548500 | 32400 | 32450 | 32450 | 32400 | 157 |
| 432 | 20240311 | 113600 | 1880460200 | 32400 | 32400 | 32400 | 32400 | 76 |
| 433 | 20240311 | 113500 | 1877997800 | 32400 | 32400 | 32450 | 32400 | 83 |
| 434 | 20240311 | 113400 | 1875308550 | 32450 | 32400 | 32450 | 32400 | 156 |
| 435 | 20240311 | 113300 | 1870252250 | 32400 | 32400 | 32450 | 32400 | 97 |
| 436 | 20240311 | 113200 | 1867108900 | 32400 | 32400 | 32450 | 32400 | 102 |
| 437 | 20240311 | 113100 | 1863804050 | 32400 | 32400 | 32400 | 32400 | 130 |
| 438 | 20240311 | 113000 | 1859592050 | 32400 | 32400 | 32450 | 32400 | 342 |
| 439 | 20240311 | 112900 | 1848511050 | 32400 | 32400 | 32450 | 32400 | 90 |
| 440 | 20240311 | 112800 | 1845594800 | 32400 | 32400 | 32450 | 32400 | 153 |
| 441 | 20240311 | 112700 | 1840634500 | 32450 | 32400 | 32450 | 32400 | 876 |
| 442 | 20240311 | 112600 | 1812209550 | 32400 | 32400 | 32450 | 32400 | 119 |
| 443 | 20240311 | 112500 | 1808353850 | 32400 | 32450 | 32450 | 32400 | 72 |
| 444 | 20240311 | 112400 | 1806020500 | 32450 | 32400 | 32450 | 32400 | 130 |
| 445 | 20240311 | 112300 | 1801808000 | 32400 | 32400 | 32450 | 32400 | 282 |
| 446 | 20240311 | 112200 | 1792670900 | 32400 | 32400 | 32400 | 32400 | 217 |
| 447 | 20240311 | 112100 | 1785640100 | 32400 | 32450 | 32450 | 32400 | 1579 |
| 448 | 20240311 | 112000 | 1734404050 | 32450 | 32450 | 32450 | 32450 | 125 |
| 449 | 20240311 | 111900 | 1730347800 | 32450 | 32450 | 32500 | 32450 | 194 |
| 450 | 20240311 | 111800 | 1724050450 | 32450 | 32450 | 32450 | 32450 | 87 |
| 451 | 20240311 | 111700 | 1721227300 | 32450 | 32450 | 32450 | 32450 | 216 |
| 452 | 20240311 | 111600 | 1714218100 | 32500 | 32450 | 32500 | 32450 | 153 |
| 453 | 20240311 | 111500 | 1709251700 | 32450 | 32450 | 32450 | 32450 | 59 |
| 454 | 20240311 | 111400 | 1707337150 | 32450 | 32450 | 32450 | 32450 | 88 |
| 455 | 20240311 | 111300 | 1704481550 | 32450 | 32500 | 32500 | 32450 | 110 |
| 456 | 20240311 | 111200 | 1700911950 | 32500 | 32450 | 32500 | 32450 | 269 |
| 457 | 20240311 | 111100 | 1692181450 | 32450 | 32450 | 32500 | 32450 | 111 |
| 458 | 20240311 | 111000 | 1688577250 | 32450 | 32500 | 32500 | 32450 | 897 |
| 459 | 20240311 | 110900 | 1659424850 | 32500 | 32500 | 32550 | 32500 | 441 |
| 460 | 20240311 | 110800 | 1645090750 | 32500 | 32500 | 32500 | 32500 | 75 |
| 461 | 20240311 | 110700 | 1642653250 | 32500 | 32550 | 32550 | 32500 | 319 |
| 462 | 20240311 | 110600 | 1632283750 | 32550 | 32500 | 32550 | 32500 | 187 |
| 463 | 20240311 | 110500 | 1626199600 | 32500 | 32500 | 32550 | 32500 | 76 |
| 464 | 20240311 | 110400 | 1623727100 | 32550 | 32550 | 32550 | 32500 | 184 |
| 465 | 20240311 | 110300 | 1617742950 | 32550 | 32500 | 32550 | 32500 | 95 |
| 466 | 20240311 | 110200 | 1614654350 | 32500 | 32550 | 32550 | 32500 | 2139 |
| 467 | 20240311 | 110100 | 1545032750 | 32550 | 32650 | 32650 | 32550 | 2776 |
| 468 | 20240311 | 110000 | 1454484300 | 32700 | 32700 | 32700 | 32650 | 81 |
| 469 | 20240311 | 105900 | 1451838900 | 32650 | 32650 | 32650 | 32650 | 210 |
| 470 | 20240311 | 105800 | 1444982400 | 32650 | 32650 | 32650 | 32650 | 104 |
| 471 | 20240311 | 105700 | 1441586800 | 32700 | 32650 | 32700 | 32650 | 138 |
| 472 | 20240311 | 105600 | 1437080750 | 32700 | 32650 | 32700 | 32650 | 109 |
| 473 | 20240311 | 105500 | 1433518950 | 32650 | 32650 | 32650 | 32650 | 187 |
| 474 | 20240311 | 105400 | 1427413400 | 32650 | 32700 | 32700 | 32650 | 55 |
| 475 | 20240311 | 105300 | 1425617450 | 32650 | 32650 | 32700 | 32650 | 16 |
| 476 | 20240311 | 105200 | 1425094950 | 32650 | 32650 | 32700 | 32650 | 110 |
| 477 | 20240311 | 105100 | 1421503400 | 32650 | 32700 | 32700 | 32650 | 113 |
| 478 | 20240311 | 105000 | 1417811850 | 32650 | 32650 | 32700 | 32650 | 115 |
| 479 | 20240311 | 104900 | 1414053900 | 32650 | 32700 | 32700 | 32650 | 442 |
| 480 | 20240311 | 104800 | 1399604200 | 32750 | 32700 | 32750 | 32700 | 477 |
| 481 | 20240311 | 104700 | 1384003300 | 32700 | 32700 | 32700 | 32700 | 51 |
| 482 | 20240311 | 104600 | 1382335600 | 32700 | 32750 | 32750 | 32700 | 112 |
| 483 | 20240311 | 104500 | 1378670150 | 32700 | 32700 | 32700 | 32700 | 53 |
| 484 | 20240311 | 104400 | 1376937050 | 32700 | 32700 | 32750 | 32700 | 170 |
| 485 | 20240311 | 104300 | 1371373350 | 32750 | 32750 | 32750 | 32700 | 127 |
| 486 | 20240311 | 104200 | 1367218350 | 32700 | 32700 | 32700 | 32700 | 170 |
| 487 | 20240311 | 104100 | 1361659350 | 32700 | 32700 | 32700 | 32700 | 54 |
| 488 | 20240311 | 104000 | 1359893550 | 32700 | 32700 | 32750 | 32700 | 511 |
| 489 | 20240311 | 103900 | 1343176050 | 32700 | 32700 | 32750 | 32700 | 65 |
| 490 | 20240311 | 103800 | 1341050050 | 32700 | 32700 | 32750 | 32700 | 53 |
| 491 | 20240311 | 103700 | 1339315150 | 32700 | 32700 | 32700 | 32650 | 261 |
| 492 | 20240311 | 103600 | 1330787250 | 32700 | 32650 | 32750 | 32650 | 1088 |
| 493 | 20240311 | 103500 | 1295178600 | 32650 | 32700 | 32700 | 32650 | 59 |
| 494 | 20240311 | 103400 | 1293251950 | 32700 | 32650 | 32700 | 32650 | 183 |
| 495 | 20240311 | 103300 | 1287276450 | 32650 | 32650 | 32700 | 32650 | 73 |
| 496 | 20240311 | 103200 | 1284891850 | 32650 | 32700 | 32700 | 32650 | 217 |
| 497 | 20240311 | 103100 | 1277805950 | 32700 | 32700 | 32700 | 32650 | 107 |
| 498 | 20240311 | 103000 | 1274309150 | 32700 | 32700 | 32700 | 32650 | 76 |
| 499 | 20240311 | 102900 | 1271826250 | 32700 | 32650 | 32700 | 32650 | 70 |
| 500 | 20240311 | 102800 | 1269540500 | 32700 | 32650 | 32700 | 32650 | 109 |
| 501 | 20240311 | 102700 | 1265980750 | 32650 | 32650 | 32700 | 32650 | 103 |
| 502 | 20240311 | 102600 | 1262616100 | 32650 | 32700 | 32700 | 32650 | 54 |
| 503 | 20240311 | 102500 | 1260852550 | 32650 | 32700 | 32700 | 32650 | 111 |
| 504 | 20240311 | 102400 | 1257223700 | 32700 | 32750 | 32750 | 32700 | 511 |
| 505 | 20240311 | 102300 | 1240512650 | 32750 | 32700 | 32750 | 32700 | 3 |
| 506 | 20240311 | 102200 | 1240414500 | 32750 | 32700 | 32750 | 32700 | 498 |
| 507 | 20240311 | 102100 | 1224124350 | 32700 | 32750 | 32750 | 32700 | 25 |
| 508 | 20240311 | 102000 | 1223305750 | 32750 | 32700 | 32750 | 32700 | 45 |
| 509 | 20240311 | 101900 | 1221834150 | 32700 | 32700 | 32750 | 32700 | 172 |
| 510 | 20240311 | 101800 | 1216209700 | 32700 | 32750 | 32750 | 32700 | 1071 |
| 511 | 20240311 | 101700 | 1181185400 | 32750 | 32750 | 32800 | 32750 | 262 |
| 512 | 20240311 | 101600 | 1172603850 | 32800 | 32700 | 32800 | 32700 | 85 |
| 513 | 20240311 | 101500 | 1169820600 | 32750 | 32750 | 32750 | 32750 | 108 |
| 514 | 20240311 | 101400 | 1166283600 | 32750 | 32750 | 32800 | 32750 | 55 |
| 515 | 20240311 | 101300 | 1164482300 | 32800 | 32800 | 32800 | 32700 | 228 |
| 516 | 20240311 | 101200 | 1157014000 | 32750 | 32800 | 32800 | 32750 | 233 |
| 517 | 20240311 | 101100 | 1149381700 | 32800 | 32750 | 32800 | 32750 | 74 |
| 518 | 20240311 | 101000 | 1146956750 | 32750 | 32700 | 32750 | 32700 | 434 |
| 519 | 20240311 | 100900 | 1132748200 | 32700 | 32700 | 32750 | 32700 | 59 |
| 520 | 20240311 | 100800 | 1130818300 | 32700 | 32750 | 32750 | 32700 | 88 |
| 521 | 20240311 | 100700 | 1127940500 | 32700 | 32700 | 32700 | 32700 | 53 |
| 522 | 20240311 | 100600 | 1126207400 | 32750 | 32750 | 32750 | 32750 | 261 |
| 523 | 20240311 | 100500 | 1117659650 | 32750 | 32800 | 32800 | 32700 | 20 |
| 524 | 20240311 | 100400 | 1117003900 | 32800 | 32700 | 32800 | 32700 | 48 |
| 525 | 20240311 | 100300 | 1115433400 | 32700 | 32750 | 32750 | 32700 | 234 |
| 526 | 20240311 | 100200 | 1107770050 | 32700 | 32750 | 32750 | 32700 | 23 |
| 527 | 20240311 | 100100 | 1107017200 | 32700 | 32700 | 32750 | 32700 | 45 |
| 528 | 20240311 | 100000 | 1105545600 | 32750 | 32750 | 32750 | 32700 | 32 |
| 529 | 20240311 | 095900 | 1104497800 | 32700 | 32750 | 32750 | 32650 | 71 |
| 530 | 20240311 | 095800 | 1102176100 | 32750 | 32700 | 32750 | 32650 | 51 |
| 531 | 20240311 | 095700 | 1100507450 | 32700 | 32700 | 32700 | 32650 | 345 |
| 532 | 20240311 | 095600 | 1089237600 | 32650 | 32700 | 32700 | 32650 | 32 |
| 533 | 20240311 | 095500 | 1088191300 | 32700 | 32700 | 32700 | 32700 | 545 |
| 534 | 20240311 | 095400 | 1070369800 | 32700 | 32700 | 32700 | 32700 | 255 |
| 535 | 20240311 | 095300 | 1062031300 | 32750 | 32800 | 32800 | 32750 | 361 |
| 536 | 20240311 | 095200 | 1050208100 | 32750 | 32700 | 32900 | 32700 | 2072 |
| 537 | 20240311 | 095100 | 982184800 | 32700 | 32750 | 32800 | 32700 | 203 |
| 538 | 20240311 | 095000 | 975543450 | 32750 | 32800 | 32800 | 32750 | 410 |
| 539 | 20240311 | 094900 | 962115450 | 32800 | 32800 | 32800 | 32750 | 72 |
| 540 | 20240311 | 094800 | 959755600 | 32750 | 32800 | 32850 | 32750 | 199 |
| 541 | 20240311 | 094700 | 953224300 | 32800 | 32800 | 32800 | 32750 | 125 |
| 542 | 20240311 | 094600 | 949124400 | 32800 | 32800 | 32800 | 32750 | 17 |
| 543 | 20240311 | 094500 | 948566900 | 32850 | 32750 | 32850 | 32750 | 531 |
| 544 | 20240311 | 094400 | 931176450 | 32750 | 32750 | 32850 | 32750 | 177 |
| 545 | 20240311 | 094300 | 925373650 | 32750 | 32750 | 32800 | 32750 | 16 |
| 546 | 20240311 | 094200 | 924849250 | 32800 | 32750 | 32800 | 32750 | 92 |
| 547 | 20240311 | 094100 | 921833600 | 32750 | 32800 | 32800 | 32750 | 162 |
| 548 | 20240311 | 094000 | 916527050 | 32800 | 32750 | 32800 | 32750 | 215 |
| 549 | 20240311 | 093900 | 909485700 | 32800 | 32800 | 32800 | 32750 | 351 |
| 550 | 20240311 | 093800 | 897974900 | 32800 | 32750 | 32800 | 32750 | 445 |
| 551 | 20240311 | 093700 | 883387500 | 32750 | 32750 | 32800 | 32750 | 341 |
| 552 | 20240311 | 093600 | 872219050 | 32700 | 32700 | 32700 | 32700 | 42 |
| 553 | 20240311 | 093500 | 870845650 | 32700 | 32800 | 32800 | 32700 | 590 |
| 554 | 20240311 | 093400 | 851526500 | 32750 | 32750 | 32800 | 32700 | 168 |
| 555 | 20240311 | 093300 | 846018800 | 32800 | 32750 | 32800 | 32700 | 1027 |
| 556 | 20240311 | 093200 | 812370250 | 32750 | 32800 | 32800 | 32750 | 190 |
| 557 | 20240311 | 093100 | 806142300 | 32750 | 32800 | 32800 | 32750 | 312 |
| 558 | 20240311 | 093000 | 795921500 | 32750 | 32850 | 32850 | 32750 | 718 |
| 559 | 20240311 | 092900 | 772374750 | 32800 | 32750 | 32850 | 32750 | 149 |
| 560 | 20240311 | 092800 | 767485100 | 32850 | 32800 | 32850 | 32750 | 413 |
| 561 | 20240311 | 092700 | 753938800 | 32800 | 32800 | 32800 | 32750 | 237 |
| 562 | 20240311 | 092600 | 746167200 | 32750 | 32800 | 32850 | 32750 | 203 |
| 563 | 20240311 | 092500 | 739508900 | 32850 | 32800 | 32850 | 32750 | 226 |
| 564 | 20240311 | 092400 | 732096500 | 32800 | 32850 | 32850 | 32750 | 264 |
| 565 | 20240311 | 092300 | 723437950 | 32850 | 32750 | 32900 | 32700 | 297 |
| 566 | 20240311 | 092200 | 713690400 | 32650 | 32850 | 32850 | 32650 | 2088 |
| 567 | 20240311 | 092100 | 645362900 | 32900 | 32900 | 32900 | 32850 | 187 |
| 568 | 20240311 | 092000 | 639218950 | 32900 | 32900 | 32950 | 32850 | 1779 |
| 569 | 20240311 | 091900 | 580711550 | 32900 | 32850 | 32900 | 32800 | 2434 |
| 570 | 20240311 | 091800 | 500746000 | 32800 | 32800 | 32850 | 32700 | 1619 |
| 571 | 20240311 | 091700 | 447662000 | 32700 | 32700 | 32750 | 32700 | 1934 |
| 572 | 20240311 | 091600 | 384348850 | 32700 | 32700 | 32700 | 32650 | 485 |
| 573 | 20240311 | 091500 | 368494250 | 32700 | 32700 | 32750 | 32650 | 481 |
| 574 | 20240311 | 091400 | 352767350 | 32700 | 32750 | 32800 | 32700 | 425 |
| 575 | 20240311 | 091300 | 338847750 | 32750 | 32700 | 32750 | 32700 | 577 |
| 576 | 20240311 | 091200 | 319962900 | 32700 | 32800 | 32800 | 32700 | 731 |
| 577 | 20240311 | 091100 | 296024600 | 32800 | 32750 | 32800 | 32700 | 871 |
| 578 | 20240311 | 091000 | 267491800 | 32700 | 32700 | 32750 | 32650 | 406 |
| 579 | 20240311 | 090900 | 254222750 | 32700 | 32700 | 32750 | 32650 | 1026 |
| 580 | 20240311 | 090800 | 220640300 | 32650 | 32550 | 32700 | 32550 | 937 |
| 581 | 20240311 | 090700 | 190069550 | 32550 | 32500 | 32550 | 32450 | 653 |
| 582 | 20240311 | 090600 | 168816750 | 32500 | 32500 | 32500 | 32450 | 598 |
| 583 | 20240311 | 090500 | 149384950 | 32500 | 32450 | 32500 | 32350 | 874 |
| 584 | 20240311 | 090400 | 121037800 | 32350 | 32400 | 32450 | 32350 | 389 |
| 585 | 20240311 | 090300 | 108433000 | 32350 | 32400 | 32450 | 32350 | 416 |
| 586 | 20240311 | 090200 | 94954000 | 32400 | 32350 | 32450 | 32350 | 306 |
| 587 | 20240311 | 090100 | 85032000 | 32450 | 32400 | 32450 | 32350 | 551 |
| 588 | 20240311 | 090000 | 67184200 | 32350 | 32400 | 32400 | 32250 | 1846 |