34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 193600 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 4349 |
| 3 | 20240311 | 193500 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 4 | 20240311 | 193400 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 5 | 20240311 | 193300 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 6 | 20240311 | 193200 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 7 | 20240311 | 193100 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 8 | 20240311 | 193000 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 9 | 20240311 | 192900 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 10 | 20240311 | 192800 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 11 | 20240311 | 192700 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 12 | 20240311 | 192600 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 13 | 20240311 | 192500 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 14 | 20240311 | 192400 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 15 | 20240311 | 192300 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 16 | 20240311 | 192200 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 17 | 20240311 | 192100 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 18 | 20240311 | 192000 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 19 | 20240311 | 191900 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 20 | 20240311 | 191800 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 21 | 20240311 | 191700 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 22 | 20240311 | 191600 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 23 | 20240311 | 191500 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 24 | 20240311 | 191400 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 25 | 20240311 | 191300 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 26 | 20240311 | 191200 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 27 | 20240311 | 191100 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 28 | 20240311 | 191000 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 29 | 20240311 | 190900 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 30 | 20240311 | 190800 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 31 | 20240311 | 190700 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 32 | 20240311 | 190600 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 4349 |
| 33 | 20240311 | 190500 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 34 | 20240311 | 190400 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 35 | 20240311 | 190300 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 36 | 20240311 | 190200 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 37 | 20240311 | 190100 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 38 | 20240311 | 190000 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 39 | 20240311 | 185900 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 40 | 20240311 | 185800 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 41 | 20240311 | 185700 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 42 | 20240311 | 185600 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 43 | 20240311 | 185500 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 44 | 20240311 | 185400 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 45 | 20240311 | 185300 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 46 | 20240311 | 185200 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 47 | 20240311 | 185100 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 48 | 20240311 | 185000 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 49 | 20240311 | 184900 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 50 | 20240311 | 184800 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 51 | 20240311 | 184700 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 52 | 20240311 | 184600 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 53 | 20240311 | 184500 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 54 | 20240311 | 184400 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 55 | 20240311 | 184300 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 56 | 20240311 | 184200 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 57 | 20240311 | 184100 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 58 | 20240311 | 184000 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 59 | 20240311 | 183900 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 60 | 20240311 | 183800 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 61 | 20240311 | 183700 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 62 | 20240311 | 183600 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 4349 |
| 63 | 20240311 | 183500 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 64 | 20240311 | 183400 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 65 | 20240311 | 183300 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 66 | 20240311 | 183200 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 67 | 20240311 | 183100 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 68 | 20240311 | 183000 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 69 | 20240311 | 182900 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 70 | 20240311 | 182800 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 71 | 20240311 | 182700 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 72 | 20240311 | 182600 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 73 | 20240311 | 182500 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 74 | 20240311 | 182400 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 75 | 20240311 | 182300 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 76 | 20240311 | 182200 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 77 | 20240311 | 182100 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 78 | 20240311 | 182000 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 79 | 20240311 | 181900 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 80 | 20240311 | 181800 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 81 | 20240311 | 181700 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 82 | 20240311 | 181600 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 83 | 20240311 | 181500 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 84 | 20240311 | 181400 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 85 | 20240311 | 181300 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 86 | 20240311 | 181200 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 87 | 20240311 | 181100 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 88 | 20240311 | 181000 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 89 | 20240311 | 180900 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 90 | 20240311 | 180800 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 91 | 20240311 | 180700 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 92 | 20240311 | 180600 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 4349 |
| 93 | 20240311 | 180500 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 94 | 20240311 | 180400 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 95 | 20240311 | 180300 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 96 | 20240311 | 180200 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 97 | 20240311 | 180100 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 98 | 20240311 | 180000 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 99 | 20240311 | 175900 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 100 | 20240311 | 175800 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 101 | 20240311 | 175700 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 102 | 20240311 | 175600 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 103 | 20240311 | 175500 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 104 | 20240311 | 175400 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 105 | 20240311 | 175300 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 106 | 20240311 | 175200 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 107 | 20240311 | 175100 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 108 | 20240311 | 175000 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 109 | 20240311 | 174900 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 110 | 20240311 | 174800 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 111 | 20240311 | 174700 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 112 | 20240311 | 174600 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 113 | 20240311 | 174500 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 114 | 20240311 | 174400 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 115 | 20240311 | 174300 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 116 | 20240311 | 174200 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 117 | 20240311 | 174100 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 118 | 20240311 | 174000 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 119 | 20240311 | 173900 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 120 | 20240311 | 173800 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 121 | 20240311 | 173700 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 122 | 20240311 | 173600 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 4349 |
| 123 | 20240311 | 173500 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 124 | 20240311 | 173400 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 125 | 20240311 | 173300 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 126 | 20240311 | 173200 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 127 | 20240311 | 173100 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 128 | 20240311 | 173000 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 129 | 20240311 | 172900 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 130 | 20240311 | 172800 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 131 | 20240311 | 172700 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 132 | 20240311 | 172600 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 133 | 20240311 | 172500 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 134 | 20240311 | 172400 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 135 | 20240311 | 172300 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 136 | 20240311 | 172200 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 137 | 20240311 | 172100 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 138 | 20240311 | 172000 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 139 | 20240311 | 171900 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 140 | 20240311 | 171800 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 141 | 20240311 | 171700 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 142 | 20240311 | 171600 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 143 | 20240311 | 171500 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 144 | 20240311 | 171400 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 145 | 20240311 | 171300 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 146 | 20240311 | 171200 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 147 | 20240311 | 171100 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 148 | 20240311 | 171000 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 149 | 20240311 | 170900 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 150 | 20240311 | 170800 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 151 | 20240311 | 170700 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 152 | 20240311 | 170600 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 4349 |
| 153 | 20240311 | 170500 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 154 | 20240311 | 170400 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 155 | 20240311 | 170300 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 156 | 20240311 | 170200 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 157 | 20240311 | 170100 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 158 | 20240311 | 170000 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 159 | 20240311 | 165900 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 160 | 20240311 | 165800 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 161 | 20240311 | 165700 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 162 | 20240311 | 165600 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 163 | 20240311 | 165500 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 164 | 20240311 | 165400 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 165 | 20240311 | 165300 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 166 | 20240311 | 165200 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 167 | 20240311 | 165100 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 168 | 20240311 | 165000 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 169 | 20240311 | 164900 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 170 | 20240311 | 164800 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 171 | 20240311 | 164700 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 172 | 20240311 | 164600 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 173 | 20240311 | 164500 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 174 | 20240311 | 164400 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 175 | 20240311 | 164300 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 176 | 20240311 | 164200 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 177 | 20240311 | 164100 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 178 | 20240311 | 164000 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 179 | 20240311 | 163900 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 180 | 20240311 | 163800 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 181 | 20240311 | 163700 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 182 | 20240311 | 163600 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 4349 |
| 183 | 20240311 | 163500 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 184 | 20240311 | 163400 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 185 | 20240311 | 163300 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 186 | 20240311 | 163200 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 187 | 20240311 | 163100 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 188 | 20240311 | 163000 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 189 | 20240311 | 162900 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 190 | 20240311 | 162800 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 191 | 20240311 | 162700 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 192 | 20240311 | 162600 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 193 | 20240311 | 162500 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 194 | 20240311 | 162400 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 195 | 20240311 | 162300 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 196 | 20240311 | 162200 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 197 | 20240311 | 162100 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 198 | 20240311 | 162000 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 199 | 20240311 | 161900 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 200 | 20240311 | 161800 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 201 | 20240311 | 161700 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 202 | 20240311 | 161600 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 203 | 20240311 | 161500 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 204 | 20240311 | 161400 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 205 | 20240311 | 161300 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 206 | 20240311 | 161200 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 207 | 20240311 | 161100 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 208 | 20240311 | 161000 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 209 | 20240311 | 160900 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 210 | 20240311 | 160800 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 211 | 20240311 | 160700 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 212 | 20240311 | 160600 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 4349 |
| 213 | 20240311 | 160500 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 214 | 20240311 | 160400 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 215 | 20240311 | 160300 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 216 | 20240311 | 160200 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 217 | 20240311 | 160100 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 218 | 20240311 | 160000 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 219 | 20240311 | 155900 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 220 | 20240311 | 155800 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 221 | 20240311 | 155700 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 222 | 20240311 | 155600 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 223 | 20240311 | 155500 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 224 | 20240311 | 155400 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 225 | 20240311 | 155300 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 226 | 20240311 | 155200 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 227 | 20240311 | 155100 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 228 | 20240311 | 155000 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 229 | 20240311 | 154900 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 230 | 20240311 | 154800 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 231 | 20240311 | 154700 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 232 | 20240311 | 154600 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 233 | 20240311 | 154500 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 234 | 20240311 | 154400 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 235 | 20240311 | 154300 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 236 | 20240311 | 154200 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 237 | 20240311 | 154100 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 238 | 20240311 | 154000 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 239 | 20240311 | 153900 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 240 | 20240311 | 153800 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 241 | 20240311 | 153700 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 242 | 20240311 | 153600 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 4349 |
| 243 | 20240311 | 153500 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 244 | 20240311 | 153400 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 245 | 20240311 | 153300 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 246 | 20240311 | 153200 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 247 | 20240311 | 153100 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 0 |
| 248 | 20240311 | 153000 | 5658399100 | 28900 | 28900 | 28900 | 28900 | 4349 |
| 249 | 20240311 | 152900 | 5532713000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 250 | 20240311 | 152800 | 5532713000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 251 | 20240311 | 152700 | 5532713000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 252 | 20240311 | 152600 | 5532713000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 253 | 20240311 | 152500 | 5532713000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 254 | 20240311 | 152400 | 5532713000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 255 | 20240311 | 152300 | 5532713000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 256 | 20240311 | 152200 | 5532713000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 257 | 20240311 | 152100 | 5532713000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 258 | 20240311 | 152000 | 5532713000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 259 | 20240311 | 151900 | 5532713000 | 28900 | 28900 | 28900 | 28850 | 1020 |
| 260 | 20240311 | 151800 | 5503285300 | 28850 | 28850 | 28900 | 28850 | 1602 |
| 261 | 20240311 | 151700 | 5457055600 | 28850 | 28800 | 28850 | 28800 | 666 |
| 262 | 20240311 | 151600 | 5437858400 | 28850 | 28800 | 28850 | 28800 | 367 |
| 263 | 20240311 | 151500 | 5427285000 | 28800 | 28750 | 28850 | 28750 | 6069 |
| 264 | 20240311 | 151400 | 5252505850 | 28700 | 28750 | 28800 | 28700 | 1604 |
| 265 | 20240311 | 151300 | 5206394500 | 28750 | 28750 | 28750 | 28700 | 44 |
| 266 | 20240311 | 151200 | 5205131000 | 28750 | 28750 | 28750 | 28750 | 158 |
| 267 | 20240311 | 151100 | 5200588500 | 28750 | 28750 | 28750 | 28700 | 263 |
| 268 | 20240311 | 151000 | 5193028300 | 28750 | 28750 | 28750 | 28700 | 643 |
| 269 | 20240311 | 150900 | 5174543050 | 28750 | 28700 | 28750 | 28650 | 600 |
| 270 | 20240311 | 150800 | 5157322200 | 28650 | 28700 | 28700 | 28650 | 275 |
| 271 | 20240311 | 150700 | 5149440600 | 28700 | 28700 | 28700 | 28700 | 170 |
| 272 | 20240311 | 150600 | 5144561600 | 28700 | 28700 | 28700 | 28650 | 910 |
| 273 | 20240311 | 150500 | 5118444700 | 28750 | 28700 | 28750 | 28700 | 717 |
| 274 | 20240311 | 150400 | 5097866650 | 28700 | 28700 | 28700 | 28650 | 484 |
| 275 | 20240311 | 150300 | 5083978250 | 28700 | 28650 | 28700 | 28650 | 459 |
| 276 | 20240311 | 150200 | 5070821900 | 28700 | 28700 | 28700 | 28650 | 29 |
| 277 | 20240311 | 150100 | 5069989750 | 28700 | 28700 | 28700 | 28700 | 197 |
| 278 | 20240311 | 150000 | 5064335850 | 28700 | 28750 | 28750 | 28650 | 1222 |
| 279 | 20240311 | 145900 | 5029265250 | 28750 | 28750 | 28750 | 28750 | 0 |
| 280 | 20240311 | 145800 | 5029265250 | 28750 | 28750 | 28750 | 28700 | 146 |
| 281 | 20240311 | 145700 | 5025069400 | 28750 | 28750 | 28750 | 28750 | 57 |
| 282 | 20240311 | 145600 | 5023430650 | 28750 | 28750 | 28750 | 28700 | 87 |
| 283 | 20240311 | 145500 | 5020930450 | 28750 | 28650 | 28750 | 28650 | 976 |
| 284 | 20240311 | 145400 | 4992919350 | 28700 | 28700 | 28700 | 28650 | 524 |
| 285 | 20240311 | 145300 | 4977890050 | 28650 | 28650 | 28700 | 28650 | 2110 |
| 286 | 20240311 | 145200 | 4917386850 | 28700 | 28700 | 28700 | 28700 | 1270 |
| 287 | 20240311 | 145100 | 4880937850 | 28700 | 28700 | 28700 | 28650 | 245 |
| 288 | 20240311 | 145000 | 4873906500 | 28700 | 28700 | 28700 | 28700 | 262 |
| 289 | 20240311 | 144900 | 4866387100 | 28700 | 28650 | 28700 | 28650 | 3114 |
| 290 | 20240311 | 144800 | 4777031800 | 28650 | 28700 | 28700 | 28650 | 592 |
| 291 | 20240311 | 144700 | 4760068400 | 28650 | 28700 | 28700 | 28650 | 30 |
| 292 | 20240311 | 144600 | 4759207550 | 28700 | 28650 | 28700 | 28650 | 194 |
| 293 | 20240311 | 144500 | 4753644450 | 28700 | 28650 | 28700 | 28650 | 550 |
| 294 | 20240311 | 144400 | 4737884450 | 28700 | 28650 | 28700 | 28650 | 1618 |
| 295 | 20240311 | 144300 | 4691525750 | 28650 | 28700 | 28700 | 28650 | 438 |
| 296 | 20240311 | 144200 | 4678958150 | 28700 | 28650 | 28700 | 28650 | 252 |
| 297 | 20240311 | 144100 | 4671731000 | 28700 | 28700 | 28700 | 28700 | 65 |
| 298 | 20240311 | 144000 | 4669865500 | 28700 | 28700 | 28700 | 28650 | 236 |
| 299 | 20240311 | 143900 | 4663093200 | 28700 | 28700 | 28700 | 28700 | 37 |
| 300 | 20240311 | 143800 | 4662031300 | 28700 | 28650 | 28700 | 28650 | 136 |
| 301 | 20240311 | 143700 | 4658131400 | 28650 | 28650 | 28700 | 28650 | 194 |
| 302 | 20240311 | 143600 | 4652567250 | 28700 | 28700 | 28700 | 28700 | 33 |
| 303 | 20240311 | 143500 | 4651620150 | 28700 | 28650 | 28700 | 28650 | 886 |
| 304 | 20240311 | 143400 | 4626234450 | 28700 | 28700 | 28700 | 28650 | 2244 |
| 305 | 20240311 | 143300 | 4561881800 | 28700 | 28700 | 28700 | 28650 | 199 |
| 306 | 20240311 | 143200 | 4556170650 | 28700 | 28700 | 28700 | 28650 | 276 |
| 307 | 20240311 | 143100 | 4548251450 | 28650 | 28650 | 28700 | 28650 | 53 |
| 308 | 20240311 | 143000 | 4546731850 | 28700 | 28700 | 28700 | 28650 | 88 |
| 309 | 20240311 | 142900 | 4544210300 | 28700 | 28700 | 28700 | 28650 | 47 |
| 310 | 20240311 | 142800 | 4542861750 | 28700 | 28700 | 28700 | 28700 | 78 |
| 311 | 20240311 | 142700 | 4540623150 | 28700 | 28700 | 28700 | 28700 | 104 |
| 312 | 20240311 | 142600 | 4537638350 | 28700 | 28700 | 28700 | 28650 | 173 |
| 313 | 20240311 | 142500 | 4532673400 | 28700 | 28650 | 28700 | 28650 | 259 |
| 314 | 20240311 | 142400 | 4525245300 | 28650 | 28700 | 28700 | 28650 | 383 |
| 315 | 20240311 | 142300 | 4514271650 | 28700 | 28700 | 28700 | 28650 | 228 |
| 316 | 20240311 | 142200 | 4507733050 | 28700 | 28700 | 28700 | 28650 | 1967 |
| 317 | 20240311 | 142100 | 4451376600 | 28700 | 28700 | 28700 | 28650 | 284 |
| 318 | 20240311 | 142000 | 4443227200 | 28700 | 28700 | 28700 | 28700 | 1054 |
| 319 | 20240311 | 141900 | 4412977400 | 28700 | 28700 | 28700 | 28700 | 41 |
| 320 | 20240311 | 141800 | 4411800700 | 28700 | 28750 | 28750 | 28650 | 11942 |
| 321 | 20240311 | 141700 | 4069066550 | 28750 | 28750 | 28750 | 28700 | 806 |
| 322 | 20240311 | 141600 | 4045933650 | 28750 | 28700 | 28750 | 28700 | 267 |
| 323 | 20240311 | 141500 | 4038266650 | 28750 | 28750 | 28750 | 28700 | 106 |
| 324 | 20240311 | 141400 | 4035220350 | 28700 | 28750 | 28750 | 28700 | 58 |
| 325 | 20240311 | 141300 | 4033555350 | 28750 | 28750 | 28750 | 28700 | 114 |
| 326 | 20240311 | 141200 | 4030281850 | 28750 | 28750 | 28750 | 28750 | 32 |
| 327 | 20240311 | 141100 | 4029361850 | 28750 | 28750 | 28750 | 28700 | 212 |
| 328 | 20240311 | 141000 | 4023267000 | 28750 | 28750 | 28750 | 28750 | 74 |
| 329 | 20240311 | 140900 | 4021139500 | 28750 | 28750 | 28750 | 28750 | 62 |
| 330 | 20240311 | 140800 | 4019357000 | 28750 | 28750 | 28750 | 28700 | 43 |
| 331 | 20240311 | 140700 | 4018122300 | 28750 | 28750 | 28750 | 28700 | 140 |
| 332 | 20240311 | 140600 | 4014097450 | 28750 | 28750 | 28800 | 28750 | 2255 |
| 333 | 20240311 | 140500 | 3949266150 | 28800 | 28800 | 28800 | 28800 | 1 |
| 334 | 20240311 | 140400 | 3949237350 | 28800 | 28800 | 28800 | 28750 | 30 |
| 335 | 20240311 | 140300 | 3948374500 | 28800 | 28800 | 28800 | 28750 | 414 |
| 336 | 20240311 | 140200 | 3936471300 | 28800 | 28800 | 28800 | 28800 | 410 |
| 337 | 20240311 | 140100 | 3924663300 | 28850 | 28850 | 28850 | 28850 | 15 |
| 338 | 20240311 | 140000 | 3924230550 | 28850 | 28850 | 28850 | 28800 | 10 |
| 339 | 20240311 | 135900 | 3923942350 | 28800 | 28850 | 28850 | 28800 | 240 |
| 340 | 20240311 | 135800 | 3917025250 | 28850 | 28800 | 28850 | 28800 | 317 |
| 341 | 20240311 | 135700 | 3907895600 | 28850 | 28800 | 28850 | 28800 | 207 |
| 342 | 20240311 | 135600 | 3901931300 | 28800 | 28850 | 28850 | 28800 | 413 |
| 343 | 20240311 | 135500 | 3890036750 | 28800 | 28800 | 28800 | 28800 | 29 |
| 344 | 20240311 | 135400 | 3889201550 | 28850 | 28800 | 28850 | 28800 | 241 |
| 345 | 20240311 | 135300 | 3882258250 | 28800 | 28800 | 28850 | 28800 | 725 |
| 346 | 20240311 | 135200 | 3861377650 | 28850 | 28800 | 28850 | 28800 | 102 |
| 347 | 20240311 | 135100 | 3858435000 | 28850 | 28850 | 28850 | 28800 | 66 |
| 348 | 20240311 | 135000 | 3856533400 | 28850 | 28850 | 28850 | 28850 | 12 |
| 349 | 20240311 | 134900 | 3856187200 | 28850 | 28800 | 28850 | 28800 | 145 |
| 350 | 20240311 | 134800 | 3852011150 | 28800 | 28800 | 28800 | 28800 | 12 |
| 351 | 20240311 | 134700 | 3851665550 | 28800 | 28800 | 28850 | 28800 | 254 |
| 352 | 20240311 | 134600 | 3844350250 | 28800 | 28750 | 28800 | 28750 | 398 |
| 353 | 20240311 | 134500 | 3832898050 | 28750 | 28750 | 28800 | 28750 | 163 |
| 354 | 20240311 | 134400 | 3828206600 | 28800 | 28750 | 28800 | 28750 | 128 |
| 355 | 20240311 | 134300 | 3824526550 | 28750 | 28800 | 28800 | 28750 | 81 |
| 356 | 20240311 | 134200 | 3822196500 | 28800 | 28800 | 28800 | 28750 | 427 |
| 357 | 20240311 | 134100 | 3809899050 | 28800 | 28800 | 28850 | 28800 | 1824 |
| 358 | 20240311 | 134000 | 3757364650 | 28800 | 28800 | 28800 | 28800 | 1 |
| 359 | 20240311 | 133900 | 3757335850 | 28750 | 28750 | 28750 | 28750 | 436 |
| 360 | 20240311 | 133800 | 3744800850 | 28750 | 28750 | 28800 | 28750 | 620 |
| 361 | 20240311 | 133700 | 3726974950 | 28750 | 28750 | 28750 | 28750 | 136 |
| 362 | 20240311 | 133600 | 3723064950 | 28800 | 28800 | 28800 | 28750 | 121 |
| 363 | 20240311 | 133500 | 3719585150 | 28750 | 28750 | 28750 | 28750 | 1156 |
| 364 | 20240311 | 133400 | 3686350150 | 28800 | 28800 | 28800 | 28800 | 28 |
| 365 | 20240311 | 133300 | 3685543750 | 28800 | 28800 | 28800 | 28750 | 213 |
| 366 | 20240311 | 133200 | 3679416700 | 28750 | 28800 | 28800 | 28750 | 108 |
| 367 | 20240311 | 133100 | 3676311300 | 28750 | 28800 | 28800 | 28750 | 72 |
| 368 | 20240311 | 133000 | 3674240200 | 28800 | 28800 | 28800 | 28800 | 25 |
| 369 | 20240311 | 132900 | 3673520200 | 28750 | 28800 | 28800 | 28750 | 236 |
| 370 | 20240311 | 132800 | 3666725500 | 28800 | 28750 | 28800 | 28750 | 117 |
| 371 | 20240311 | 132700 | 3663356050 | 28800 | 28800 | 28800 | 28750 | 287 |
| 372 | 20240311 | 132600 | 3655094850 | 28800 | 28800 | 28800 | 28800 | 11 |
| 373 | 20240311 | 132500 | 3654778050 | 28800 | 28800 | 28800 | 28750 | 239 |
| 374 | 20240311 | 132400 | 3647906350 | 28800 | 28750 | 28800 | 28750 | 38 |
| 375 | 20240311 | 132300 | 3646813800 | 28750 | 28800 | 28850 | 28750 | 4929 |
| 376 | 20240311 | 132200 | 3504988700 | 28800 | 28850 | 28850 | 28800 | 361 |
| 377 | 20240311 | 132100 | 3494575850 | 28800 | 28850 | 28850 | 28800 | 59 |
| 378 | 20240311 | 132000 | 3492876300 | 28800 | 28800 | 28850 | 28800 | 695 |
| 379 | 20240311 | 131900 | 3472860150 | 28800 | 28850 | 28850 | 28800 | 57 |
| 380 | 20240311 | 131800 | 3471217600 | 28850 | 28800 | 28850 | 28800 | 11 |
| 381 | 20240311 | 131700 | 3470900750 | 28850 | 28850 | 28850 | 28800 | 148 |
| 382 | 20240311 | 131600 | 3466633100 | 28900 | 28850 | 28900 | 28850 | 568 |
| 383 | 20240311 | 131500 | 3450246250 | 28900 | 28900 | 28900 | 28850 | 188 |
| 384 | 20240311 | 131400 | 3444820850 | 28900 | 28900 | 28900 | 28900 | 35 |
| 385 | 20240311 | 131300 | 3443809350 | 28900 | 28850 | 28900 | 28850 | 54 |
| 386 | 20240311 | 131200 | 3442251050 | 28850 | 28850 | 28850 | 28850 | 12 |
| 387 | 20240311 | 131100 | 3441904850 | 28850 | 28850 | 28850 | 28850 | 148 |
| 388 | 20240311 | 131000 | 3437635050 | 28850 | 28850 | 28850 | 28850 | 167 |
| 389 | 20240311 | 130900 | 3432817100 | 28850 | 28850 | 28900 | 28850 | 1209 |
| 390 | 20240311 | 130800 | 3397937350 | 28850 | 28800 | 28850 | 28800 | 112 |
| 391 | 20240311 | 130700 | 3394707700 | 28800 | 28850 | 28850 | 28800 | 245 |
| 392 | 20240311 | 130600 | 3387649700 | 28850 | 28800 | 28850 | 28800 | 30 |
| 393 | 20240311 | 130500 | 3386784400 | 28850 | 28850 | 28850 | 28800 | 56 |
| 394 | 20240311 | 130400 | 3385171000 | 28850 | 28850 | 28900 | 28850 | 122 |
| 395 | 20240311 | 130300 | 3381651250 | 28850 | 28850 | 28850 | 28800 | 226 |
| 396 | 20240311 | 130200 | 3375138250 | 28800 | 28850 | 28850 | 28800 | 37 |
| 397 | 20240311 | 130100 | 3374071450 | 28850 | 28850 | 28900 | 28800 | 327 |
| 398 | 20240311 | 130000 | 3364647700 | 28900 | 28750 | 28900 | 28750 | 1069 |
| 399 | 20240311 | 125900 | 3333860850 | 28800 | 28750 | 28800 | 28750 | 38 |
| 400 | 20240311 | 125800 | 3332768250 | 28800 | 28800 | 28800 | 28800 | 24 |
| 401 | 20240311 | 125700 | 3332077050 | 28750 | 28800 | 28800 | 28750 | 126 |
| 402 | 20240311 | 125600 | 3328452500 | 28800 | 28800 | 28800 | 28800 | 41 |
| 403 | 20240311 | 125500 | 3327271700 | 28800 | 28750 | 28850 | 28750 | 725 |
| 404 | 20240311 | 125400 | 3306391150 | 28800 | 28800 | 28800 | 28750 | 117 |
| 405 | 20240311 | 125300 | 3303024400 | 28800 | 28800 | 28800 | 28750 | 79 |
| 406 | 20240311 | 125200 | 3300751350 | 28800 | 28750 | 28800 | 28750 | 181 |
| 407 | 20240311 | 125100 | 3295541000 | 28750 | 28750 | 28750 | 28750 | 44 |
| 408 | 20240311 | 125000 | 3294276000 | 28800 | 28800 | 28800 | 28800 | 24 |
| 409 | 20240311 | 124900 | 3293584800 | 28800 | 28800 | 28900 | 28750 | 197 |
| 410 | 20240311 | 124800 | 3287911000 | 28800 | 28800 | 28800 | 28750 | 63 |
| 411 | 20240311 | 124700 | 3286096750 | 28800 | 28800 | 28800 | 28750 | 443 |
| 412 | 20240311 | 124600 | 3273339900 | 28800 | 28800 | 28800 | 28800 | 117 |
| 413 | 20240311 | 124500 | 3269970300 | 28800 | 28800 | 28800 | 28750 | 65 |
| 414 | 20240311 | 124400 | 3268100450 | 28800 | 28800 | 28800 | 28750 | 440 |
| 415 | 20240311 | 124300 | 3255434150 | 28800 | 28800 | 28800 | 28750 | 148 |
| 416 | 20240311 | 124200 | 3251173350 | 28800 | 28800 | 28800 | 28800 | 583 |
| 417 | 20240311 | 124100 | 3234382950 | 28800 | 28750 | 28800 | 28750 | 157 |
| 418 | 20240311 | 124000 | 3229865500 | 28800 | 28800 | 28850 | 28750 | 698 |
| 419 | 20240311 | 123900 | 3209758050 | 28750 | 28800 | 28800 | 28750 | 432 |
| 420 | 20240311 | 123800 | 3197323000 | 28800 | 28800 | 28800 | 28800 | 55 |
| 421 | 20240311 | 123700 | 3195739000 | 28750 | 28800 | 28800 | 28750 | 328 |
| 422 | 20240311 | 123600 | 3186294950 | 28800 | 28800 | 28800 | 28800 | 300 |
| 423 | 20240311 | 123500 | 3177654950 | 28800 | 28800 | 28800 | 28800 | 31 |
| 424 | 20240311 | 123400 | 3176762150 | 28800 | 28800 | 28850 | 28800 | 173 |
| 425 | 20240311 | 123300 | 3171779050 | 28800 | 28800 | 28800 | 28750 | 323 |
| 426 | 20240311 | 123200 | 3162476800 | 28800 | 28850 | 28850 | 28800 | 652 |
| 427 | 20240311 | 123100 | 3143699000 | 28850 | 28850 | 28850 | 28800 | 37 |
| 428 | 20240311 | 123000 | 3142633250 | 28850 | 28800 | 28850 | 28800 | 20 |
| 429 | 20240311 | 122900 | 3142056400 | 28850 | 28800 | 28850 | 28800 | 181 |
| 430 | 20240311 | 122800 | 3136838350 | 28800 | 28800 | 28800 | 28800 | 1057 |
| 431 | 20240311 | 122700 | 3106396750 | 28800 | 28850 | 28850 | 28800 | 119 |
| 432 | 20240311 | 122600 | 3102969500 | 28850 | 28850 | 28850 | 28800 | 47 |
| 433 | 20240311 | 122500 | 3101613700 | 28850 | 28800 | 28850 | 28800 | 291 |
| 434 | 20240311 | 122400 | 3093220250 | 28850 | 28850 | 28850 | 28850 | 23 |
| 435 | 20240311 | 122300 | 3092556700 | 28850 | 28800 | 28850 | 28800 | 125 |
| 436 | 20240311 | 122200 | 3088955850 | 28800 | 28850 | 28850 | 28800 | 5 |
| 437 | 20240311 | 122100 | 3088811750 | 28800 | 28800 | 28800 | 28800 | 78 |
| 438 | 20240311 | 122000 | 3086565350 | 28850 | 28800 | 28850 | 28800 | 684 |
| 439 | 20240311 | 121900 | 3066845500 | 28850 | 28800 | 28850 | 28800 | 67 |
| 440 | 20240311 | 121800 | 3064914100 | 28800 | 28800 | 28800 | 28800 | 33 |
| 441 | 20240311 | 121700 | 3063963700 | 28850 | 28850 | 28850 | 28800 | 241 |
| 442 | 20240311 | 121600 | 3057016100 | 28850 | 28850 | 28850 | 28850 | 79 |
| 443 | 20240311 | 121500 | 3054736950 | 28850 | 28850 | 28850 | 28800 | 311 |
| 444 | 20240311 | 121400 | 3045766200 | 28850 | 28850 | 28850 | 28850 | 2 |
| 445 | 20240311 | 121300 | 3045708500 | 28850 | 28850 | 28850 | 28800 | 48 |
| 446 | 20240311 | 121200 | 3044325900 | 28850 | 28800 | 28850 | 28800 | 51 |
| 447 | 20240311 | 121100 | 3042855050 | 28800 | 28800 | 28800 | 28800 | 554 |
| 448 | 20240311 | 121000 | 3026899850 | 28800 | 28800 | 28800 | 28800 | 107 |
| 449 | 20240311 | 120900 | 3023818250 | 28800 | 28800 | 28800 | 28750 | 211 |
| 450 | 20240311 | 120800 | 3017750150 | 28800 | 28800 | 28800 | 28800 | 261 |
| 451 | 20240311 | 120700 | 3010233350 | 28800 | 28800 | 28850 | 28750 | 1147 |
| 452 | 20240311 | 120600 | 2977216450 | 28800 | 28800 | 28800 | 28800 | 228 |
| 453 | 20240311 | 120500 | 2970650050 | 28800 | 28800 | 28900 | 28750 | 950 |
| 454 | 20240311 | 120400 | 2943288000 | 28800 | 28850 | 28850 | 28750 | 921 |
| 455 | 20240311 | 120300 | 2916762800 | 28800 | 28800 | 28800 | 28800 | 32 |
| 456 | 20240311 | 120200 | 2915841200 | 28800 | 28800 | 28800 | 28800 | 109 |
| 457 | 20240311 | 120100 | 2912702000 | 28800 | 28800 | 28850 | 28800 | 525 |
| 458 | 20240311 | 120000 | 2897581950 | 28850 | 28850 | 28850 | 28800 | 99 |
| 459 | 20240311 | 115900 | 2894728700 | 28850 | 28800 | 28850 | 28800 | 55 |
| 460 | 20240311 | 115800 | 2893144650 | 28850 | 28850 | 28850 | 28850 | 5 |
| 461 | 20240311 | 115700 | 2893000400 | 28800 | 28800 | 28800 | 28800 | 203 |
| 462 | 20240311 | 115600 | 2887154000 | 28850 | 28850 | 28850 | 28850 | 1 |
| 463 | 20240311 | 115500 | 2887125150 | 28850 | 28850 | 28850 | 28800 | 59 |
| 464 | 20240311 | 115400 | 2885425150 | 28850 | 28800 | 28850 | 28800 | 36 |
| 465 | 20240311 | 115300 | 2884387050 | 28850 | 28800 | 28850 | 28800 | 73 |
| 466 | 20240311 | 115200 | 2882283950 | 28850 | 28850 | 28850 | 28850 | 21 |
| 467 | 20240311 | 115100 | 2881678100 | 28800 | 28800 | 28800 | 28800 | 199 |
| 468 | 20240311 | 115000 | 2875946900 | 28850 | 28800 | 28850 | 28800 | 1283 |
| 469 | 20240311 | 114900 | 2838996450 | 28800 | 28850 | 28850 | 28800 | 164 |
| 470 | 20240311 | 114800 | 2834272400 | 28850 | 28800 | 28850 | 28800 | 270 |
| 471 | 20240311 | 114700 | 2826493550 | 28850 | 28850 | 28850 | 28800 | 99 |
| 472 | 20240311 | 114600 | 2823639200 | 28800 | 28850 | 28850 | 28800 | 249 |
| 473 | 20240311 | 114500 | 2816465700 | 28800 | 28800 | 28850 | 28800 | 301 |
| 474 | 20240311 | 114400 | 2807785050 | 28850 | 28850 | 28850 | 28850 | 59 |
| 475 | 20240311 | 114300 | 2806082900 | 28800 | 28800 | 28850 | 28800 | 100 |
| 476 | 20240311 | 114200 | 2803199950 | 28800 | 28850 | 28850 | 28800 | 69 |
| 477 | 20240311 | 114100 | 2801212300 | 28850 | 28800 | 28850 | 28800 | 44 |
| 478 | 20240311 | 114000 | 2799944950 | 28800 | 28800 | 28850 | 28800 | 17 |
| 479 | 20240311 | 113900 | 2799455000 | 28800 | 28800 | 28800 | 28800 | 1484 |
| 480 | 20240311 | 113800 | 2756715800 | 28850 | 28850 | 28850 | 28800 | 163 |
| 481 | 20240311 | 113700 | 2752013650 | 28850 | 28800 | 28850 | 28800 | 102 |
| 482 | 20240311 | 113600 | 2749073100 | 28850 | 28800 | 28850 | 28800 | 484 |
| 483 | 20240311 | 113500 | 2735125850 | 28800 | 28800 | 28850 | 28800 | 193 |
| 484 | 20240311 | 113400 | 2729565950 | 28800 | 28800 | 28800 | 28800 | 1335 |
| 485 | 20240311 | 113300 | 2691117950 | 28800 | 28800 | 28850 | 28800 | 237 |
| 486 | 20240311 | 113200 | 2684286100 | 28850 | 28850 | 28850 | 28800 | 38 |
| 487 | 20240311 | 113100 | 2683190250 | 28800 | 28800 | 28850 | 28800 | 470 |
| 488 | 20240311 | 113000 | 2669653950 | 28800 | 28800 | 28800 | 28800 | 117 |
| 489 | 20240311 | 112900 | 2666284350 | 28800 | 28800 | 28850 | 28800 | 90 |
| 490 | 20240311 | 112800 | 2663691450 | 28800 | 28850 | 28850 | 28800 | 17 |
| 491 | 20240311 | 112700 | 2663201500 | 28800 | 28900 | 28900 | 28800 | 1136 |
| 492 | 20240311 | 112600 | 2630469150 | 28850 | 28850 | 28850 | 28850 | 124 |
| 493 | 20240311 | 112500 | 2626891750 | 28850 | 28850 | 28900 | 28850 | 2098 |
| 494 | 20240311 | 112400 | 2566362700 | 28850 | 28900 | 28900 | 28850 | 503 |
| 495 | 20240311 | 112300 | 2551831150 | 28900 | 28850 | 28900 | 28850 | 94 |
| 496 | 20240311 | 112200 | 2549117500 | 28850 | 28900 | 28900 | 28850 | 169 |
| 497 | 20240311 | 112100 | 2544235000 | 28900 | 28900 | 28900 | 28850 | 25 |
| 498 | 20240311 | 112000 | 2543512750 | 28850 | 28900 | 28900 | 28850 | 124 |
| 499 | 20240311 | 111900 | 2539933850 | 28900 | 28850 | 28900 | 28850 | 10 |
| 500 | 20240311 | 111800 | 2539645250 | 28850 | 28900 | 28900 | 28850 | 102 |
| 501 | 20240311 | 111700 | 2536699250 | 28900 | 28900 | 28900 | 28850 | 14 |
| 502 | 20240311 | 111600 | 2536294800 | 28900 | 28900 | 28900 | 28850 | 315 |
| 503 | 20240311 | 111500 | 2527206350 | 28850 | 28850 | 28850 | 28850 | 362 |
| 504 | 20240311 | 111400 | 2516762650 | 28850 | 28900 | 28900 | 28850 | 5815 |
| 505 | 20240311 | 111300 | 2348710600 | 28900 | 28950 | 28950 | 28900 | 38 |
| 506 | 20240311 | 111200 | 2347611300 | 28900 | 28900 | 28950 | 28900 | 44 |
| 507 | 20240311 | 111100 | 2346339650 | 28900 | 28900 | 28950 | 28900 | 646 |
| 508 | 20240311 | 111000 | 2327670050 | 28900 | 28900 | 28950 | 28900 | 166 |
| 509 | 20240311 | 110900 | 2322872550 | 28900 | 28900 | 28900 | 28900 | 320 |
| 510 | 20240311 | 110800 | 2313624550 | 28900 | 28950 | 28950 | 28900 | 445 |
| 511 | 20240311 | 110700 | 2300763150 | 28950 | 28950 | 29000 | 28950 | 104 |
| 512 | 20240311 | 110600 | 2297752300 | 29000 | 29000 | 29000 | 28900 | 191 |
| 513 | 20240311 | 110500 | 2292225850 | 28900 | 28950 | 28950 | 28900 | 323 |
| 514 | 20240311 | 110400 | 2282883150 | 28950 | 28950 | 28950 | 28900 | 124 |
| 515 | 20240311 | 110300 | 2279295300 | 28950 | 28950 | 28950 | 28900 | 267 |
| 516 | 20240311 | 110200 | 2271565800 | 28900 | 28950 | 28950 | 28900 | 38 |
| 517 | 20240311 | 110100 | 2270467550 | 28900 | 28950 | 28950 | 28900 | 775 |
| 518 | 20240311 | 110000 | 2248039700 | 28950 | 28950 | 29000 | 28950 | 89 |
| 519 | 20240311 | 105900 | 2245462600 | 29000 | 28950 | 29000 | 28950 | 324 |
| 520 | 20240311 | 105800 | 2236077750 | 28950 | 28950 | 28950 | 28950 | 180 |
| 521 | 20240311 | 105700 | 2230866750 | 28950 | 28950 | 29000 | 28950 | 193 |
| 522 | 20240311 | 105600 | 2225277250 | 28950 | 28950 | 29000 | 28950 | 193 |
| 523 | 20240311 | 105500 | 2219689850 | 28950 | 28950 | 29000 | 28950 | 156 |
| 524 | 20240311 | 105400 | 2215173600 | 28950 | 29000 | 29000 | 28950 | 300 |
| 525 | 20240311 | 105300 | 2206483450 | 29000 | 28950 | 29000 | 28950 | 247 |
| 526 | 20240311 | 105200 | 2199330250 | 28950 | 28950 | 29000 | 28950 | 170 |
| 527 | 20240311 | 105100 | 2194408700 | 29000 | 29000 | 29000 | 28950 | 258 |
| 528 | 20240311 | 105000 | 2186938600 | 28950 | 28950 | 28950 | 28950 | 170 |
| 529 | 20240311 | 104900 | 2182017100 | 28950 | 29000 | 29000 | 28950 | 194 |
| 530 | 20240311 | 104800 | 2176395700 | 28950 | 28950 | 29000 | 28950 | 1204 |
| 531 | 20240311 | 104700 | 2141499800 | 28950 | 28950 | 29000 | 28950 | 218 |
| 532 | 20240311 | 104600 | 2135188650 | 28950 | 28950 | 29000 | 28950 | 219 |
| 533 | 20240311 | 104500 | 2128848500 | 28950 | 28950 | 28950 | 28950 | 593 |
| 534 | 20240311 | 104400 | 2111681150 | 28950 | 28950 | 28950 | 28950 | 367 |
| 535 | 20240311 | 104300 | 2101056500 | 28950 | 29000 | 29000 | 28950 | 334 |
| 536 | 20240311 | 104200 | 2091387100 | 28950 | 28950 | 29000 | 28950 | 380 |
| 537 | 20240311 | 104100 | 2080375850 | 28950 | 28950 | 28950 | 28900 | 389 |
| 538 | 20240311 | 104000 | 2069114950 | 28950 | 28900 | 28950 | 28900 | 298 |
| 539 | 20240311 | 103900 | 2060496400 | 28900 | 28950 | 28950 | 28900 | 322 |
| 540 | 20240311 | 103800 | 2051183550 | 28900 | 28900 | 28950 | 28900 | 174 |
| 541 | 20240311 | 103700 | 2046154500 | 28950 | 28950 | 28950 | 28900 | 192 |
| 542 | 20240311 | 103600 | 2040605450 | 28900 | 29000 | 29000 | 28900 | 757 |
| 543 | 20240311 | 103500 | 2018692950 | 28950 | 29000 | 29000 | 28950 | 128 |
| 544 | 20240311 | 103400 | 2014987250 | 28950 | 28950 | 28950 | 28950 | 264 |
| 545 | 20240311 | 103300 | 2007344450 | 29000 | 28950 | 29000 | 28950 | 148 |
| 546 | 20240311 | 103200 | 2003058450 | 28950 | 28950 | 28950 | 28950 | 424 |
| 547 | 20240311 | 103100 | 1990783650 | 29000 | 28950 | 29000 | 28950 | 261 |
| 548 | 20240311 | 103000 | 1983217650 | 28950 | 29000 | 29000 | 28950 | 443 |
| 549 | 20240311 | 102900 | 1970389350 | 29000 | 28950 | 29000 | 28950 | 259 |
| 550 | 20240311 | 102800 | 1962890750 | 28950 | 28950 | 29000 | 28950 | 252 |
| 551 | 20240311 | 102700 | 1955595300 | 28950 | 28950 | 29000 | 28950 | 527 |
| 552 | 20240311 | 102600 | 1940338450 | 29000 | 29000 | 29000 | 28950 | 382 |
| 553 | 20240311 | 102500 | 1929267550 | 29000 | 28950 | 29000 | 28950 | 174 |
| 554 | 20240311 | 102400 | 1924228300 | 28950 | 28950 | 29000 | 28950 | 359 |
| 555 | 20240311 | 102300 | 1913834400 | 29000 | 28950 | 29000 | 28950 | 386 |
| 556 | 20240311 | 102200 | 1902645700 | 28950 | 29000 | 29000 | 28950 | 344 |
| 557 | 20240311 | 102100 | 1892675700 | 29000 | 28950 | 29000 | 28950 | 386 |
| 558 | 20240311 | 102000 | 1881489500 | 29000 | 29000 | 29000 | 28950 | 367 |
| 559 | 20240311 | 101900 | 1870848900 | 29000 | 29000 | 29050 | 28950 | 276 |
| 560 | 20240311 | 101800 | 1862845350 | 29000 | 29000 | 29050 | 28950 | 204 |
| 561 | 20240311 | 101700 | 1856935700 | 29000 | 29000 | 29050 | 28950 | 592 |
| 562 | 20240311 | 101600 | 1839777250 | 29000 | 29000 | 29000 | 28950 | 399 |
| 563 | 20240311 | 101500 | 1828221650 | 28950 | 28950 | 29000 | 28950 | 321 |
| 564 | 20240311 | 101400 | 1818926150 | 29000 | 29000 | 29000 | 28950 | 490 |
| 565 | 20240311 | 101300 | 1804730000 | 28950 | 29000 | 29000 | 28950 | 168 |
| 566 | 20240311 | 101200 | 1799864500 | 28950 | 29000 | 29000 | 28950 | 262 |
| 567 | 20240311 | 101100 | 1792276400 | 28950 | 28950 | 29000 | 28950 | 897 |
| 568 | 20240311 | 101000 | 1766307900 | 28950 | 28950 | 29000 | 28950 | 733 |
| 569 | 20240311 | 100900 | 1745083400 | 28950 | 29000 | 29000 | 28950 | 321 |
| 570 | 20240311 | 100800 | 1735784300 | 28950 | 28950 | 29000 | 28950 | 428 |
| 571 | 20240311 | 100700 | 1723383450 | 28950 | 29000 | 29000 | 28950 | 285 |
| 572 | 20240311 | 100600 | 1715124650 | 29000 | 29000 | 29050 | 29000 | 218 |
| 573 | 20240311 | 100500 | 1708802600 | 29000 | 29050 | 29050 | 29000 | 229 |
| 574 | 20240311 | 100400 | 1702160000 | 29050 | 29000 | 29050 | 29000 | 1319 |
| 575 | 20240311 | 100300 | 1663855450 | 29000 | 29000 | 29050 | 29000 | 974 |
| 576 | 20240311 | 100200 | 1635571200 | 29050 | 29050 | 29050 | 29000 | 184 |
| 577 | 20240311 | 100100 | 1630230900 | 29000 | 29000 | 29000 | 29000 | 170 |
| 578 | 20240311 | 100000 | 1625300900 | 29000 | 29000 | 29050 | 29000 | 239 |
| 579 | 20240311 | 095900 | 1618369700 | 29000 | 29050 | 29050 | 29000 | 315 |
| 580 | 20240311 | 095800 | 1609233850 | 29050 | 29050 | 29050 | 29000 | 478 |
| 581 | 20240311 | 095700 | 1595356500 | 29050 | 29000 | 29050 | 29000 | 197 |
| 582 | 20240311 | 095600 | 1589638600 | 29000 | 29050 | 29050 | 29000 | 234 |
| 583 | 20240311 | 095500 | 1582843300 | 29050 | 29050 | 29100 | 29050 | 841 |
| 584 | 20240311 | 095400 | 1558411250 | 29050 | 29100 | 29100 | 29050 | 2142 |
| 585 | 20240311 | 095300 | 1496084200 | 29100 | 29150 | 29150 | 29100 | 174 |
| 586 | 20240311 | 095200 | 1491014300 | 29150 | 29150 | 29200 | 29100 | 1263 |
| 587 | 20240311 | 095100 | 1454201400 | 29150 | 29250 | 29250 | 29150 | 1013 |
| 588 | 20240311 | 095000 | 1424619200 | 29200 | 29250 | 29250 | 29200 | 302 |
| 589 | 20240311 | 094900 | 1415791300 | 29250 | 29250 | 29300 | 29200 | 1246 |
| 590 | 20240311 | 094800 | 1379351100 | 29200 | 29200 | 29250 | 29150 | 635 |
| 591 | 20240311 | 094700 | 1360813800 | 29200 | 29150 | 29200 | 29150 | 1316 |
| 592 | 20240311 | 094600 | 1322434100 | 29200 | 29150 | 29200 | 29150 | 373 |
| 593 | 20240311 | 094500 | 1311556500 | 29150 | 29200 | 29250 | 29150 | 451 |
| 594 | 20240311 | 094400 | 1298390350 | 29200 | 29200 | 29200 | 29150 | 1129 |
| 595 | 20240311 | 094300 | 1265436700 | 29200 | 29200 | 29250 | 29150 | 548 |
| 596 | 20240311 | 094200 | 1249436450 | 29150 | 29150 | 29200 | 29150 | 381 |
| 597 | 20240311 | 094100 | 1238324800 | 29150 | 29200 | 29200 | 29150 | 295 |
| 598 | 20240311 | 094000 | 1229718500 | 29200 | 29250 | 29250 | 29150 | 520 |
| 599 | 20240311 | 093900 | 1214523200 | 29200 | 29150 | 29200 | 29100 | 1494 |
| 600 | 20240311 | 093800 | 1170950500 | 29100 | 29200 | 29200 | 29100 | 1028 |
| 601 | 20240311 | 093700 | 1140970650 | 29200 | 29250 | 29250 | 29200 | 667 |
| 602 | 20240311 | 093600 | 1121472450 | 29250 | 29150 | 29300 | 29150 | 1929 |
| 603 | 20240311 | 093500 | 1065056950 | 29150 | 29100 | 29200 | 29100 | 536 |
| 604 | 20240311 | 093400 | 1049432300 | 29150 | 29250 | 29250 | 29100 | 2129 |
| 605 | 20240311 | 093300 | 987241800 | 29250 | 29150 | 29250 | 29100 | 1122 |
| 606 | 20240311 | 093200 | 954475800 | 29100 | 29100 | 29150 | 29100 | 387 |
| 607 | 20240311 | 093100 | 943205300 | 29100 | 29050 | 29100 | 29050 | 1037 |
| 608 | 20240311 | 093000 | 913037150 | 29000 | 29050 | 29100 | 29000 | 1367 |
| 609 | 20240311 | 092900 | 873330000 | 29050 | 29050 | 29050 | 29000 | 264 |
| 610 | 20240311 | 092800 | 865664450 | 29100 | 29100 | 29100 | 29000 | 654 |
| 611 | 20240311 | 092700 | 846671150 | 29050 | 29050 | 29050 | 29000 | 463 |
| 612 | 20240311 | 092600 | 833234500 | 29000 | 29000 | 29050 | 29000 | 298 |
| 613 | 20240311 | 092500 | 824592400 | 29000 | 28900 | 29050 | 28900 | 842 |
| 614 | 20240311 | 092400 | 800212450 | 28900 | 28950 | 28950 | 28900 | 221 |
| 615 | 20240311 | 092300 | 793824500 | 28900 | 28900 | 28900 | 28900 | 189 |
| 616 | 20240311 | 092200 | 788362400 | 28900 | 28950 | 28950 | 28900 | 1082 |
| 617 | 20240311 | 092100 | 757085950 | 28950 | 28950 | 28950 | 28900 | 247 |
| 618 | 20240311 | 092000 | 749939700 | 28950 | 28950 | 28950 | 28900 | 328 |
| 619 | 20240311 | 091900 | 740448850 | 28950 | 29000 | 29000 | 28950 | 234 |
| 620 | 20240311 | 091800 | 733672350 | 29000 | 29000 | 29000 | 28950 | 772 |
| 621 | 20240311 | 091700 | 711301700 | 29000 | 29050 | 29050 | 29000 | 313 |
| 622 | 20240311 | 091600 | 702211450 | 29050 | 29050 | 29100 | 29050 | 553 |
| 623 | 20240311 | 091500 | 686142650 | 29050 | 29050 | 29100 | 29050 | 503 |
| 624 | 20240311 | 091400 | 671525400 | 29050 | 29000 | 29050 | 29000 | 399 |
| 625 | 20240311 | 091300 | 659937600 | 29000 | 29150 | 29150 | 29000 | 2304 |
| 626 | 20240311 | 091200 | 592974050 | 29200 | 29150 | 29200 | 29100 | 860 |
| 627 | 20240311 | 091100 | 567900700 | 29200 | 29200 | 29250 | 29150 | 2763 |
| 628 | 20240311 | 091000 | 487236800 | 29200 | 29300 | 29350 | 29200 | 2363 |
| 629 | 20240311 | 090900 | 418016450 | 29300 | 29150 | 29300 | 29150 | 755 |
| 630 | 20240311 | 090800 | 395938500 | 29100 | 29100 | 29150 | 29050 | 934 |
| 631 | 20240311 | 090700 | 368755500 | 29050 | 28950 | 29050 | 28950 | 1355 |
| 632 | 20240311 | 090600 | 329455500 | 29000 | 28800 | 29000 | 28800 | 329 |
| 633 | 20240311 | 090500 | 319953550 | 28850 | 28900 | 29000 | 28850 | 316 |
| 634 | 20240311 | 090400 | 310829000 | 28800 | 28800 | 28900 | 28800 | 2110 |
| 635 | 20240311 | 090300 | 250022200 | 28800 | 28850 | 28850 | 28700 | 2854 |
| 636 | 20240311 | 090200 | 167876800 | 28900 | 29000 | 29000 | 28900 | 1830 |
| 637 | 20240311 | 090100 | 114900800 | 29050 | 29050 | 29100 | 29000 | 610 |
| 638 | 20240311 | 090000 | 97180300 | 29100 | 29100 | 29100 | 29000 | 3191 |