34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 192200 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 27776 |
| 3 | 20240311 | 192100 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 4 | 20240311 | 192000 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 5 | 20240311 | 191900 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 6 | 20240311 | 191800 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 7 | 20240311 | 191700 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 8 | 20240311 | 191600 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 9 | 20240311 | 191500 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 10 | 20240311 | 191400 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 11 | 20240311 | 191300 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 12 | 20240311 | 191200 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 13 | 20240311 | 191100 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 14 | 20240311 | 191000 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 15 | 20240311 | 190900 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 16 | 20240311 | 190800 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 17 | 20240311 | 190700 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 18 | 20240311 | 190600 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 19 | 20240311 | 190500 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 20 | 20240311 | 190400 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 21 | 20240311 | 190300 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 22 | 20240311 | 190200 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 23 | 20240311 | 190100 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 24 | 20240311 | 190000 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 25 | 20240311 | 185900 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 26 | 20240311 | 185800 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 27 | 20240311 | 185700 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 28 | 20240311 | 185600 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 29 | 20240311 | 185500 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 30 | 20240311 | 185400 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 31 | 20240311 | 185300 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 32 | 20240311 | 185200 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 27776 |
| 33 | 20240311 | 185100 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 34 | 20240311 | 185000 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 35 | 20240311 | 184900 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 36 | 20240311 | 184800 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 37 | 20240311 | 184700 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 38 | 20240311 | 184600 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 39 | 20240311 | 184500 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 40 | 20240311 | 184400 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 41 | 20240311 | 184300 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 42 | 20240311 | 184200 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 43 | 20240311 | 184100 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 44 | 20240311 | 184000 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 45 | 20240311 | 183900 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 46 | 20240311 | 183800 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 47 | 20240311 | 183700 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 48 | 20240311 | 183600 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 49 | 20240311 | 183500 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 50 | 20240311 | 183400 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 51 | 20240311 | 183300 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 52 | 20240311 | 183200 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 53 | 20240311 | 183100 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 54 | 20240311 | 183000 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 55 | 20240311 | 182900 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 56 | 20240311 | 182800 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 57 | 20240311 | 182700 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 58 | 20240311 | 182600 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 59 | 20240311 | 182500 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 60 | 20240311 | 182400 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 61 | 20240311 | 182300 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 62 | 20240311 | 182200 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 27776 |
| 63 | 20240311 | 182100 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 64 | 20240311 | 182000 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 65 | 20240311 | 181900 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 66 | 20240311 | 181800 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 67 | 20240311 | 181700 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 68 | 20240311 | 181600 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 69 | 20240311 | 181500 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 70 | 20240311 | 181400 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 71 | 20240311 | 181300 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 72 | 20240311 | 181200 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 73 | 20240311 | 181100 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 74 | 20240311 | 181000 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 75 | 20240311 | 180900 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 76 | 20240311 | 180800 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 77 | 20240311 | 180700 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 78 | 20240311 | 180600 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 79 | 20240311 | 180500 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 80 | 20240311 | 180400 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 81 | 20240311 | 180300 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 82 | 20240311 | 180200 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 83 | 20240311 | 180100 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 84 | 20240311 | 180000 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 85 | 20240311 | 175900 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 86 | 20240311 | 175800 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 87 | 20240311 | 175700 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 88 | 20240311 | 175600 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 89 | 20240311 | 175500 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 90 | 20240311 | 175400 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 91 | 20240311 | 175300 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 92 | 20240311 | 175200 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 27776 |
| 93 | 20240311 | 175100 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 94 | 20240311 | 175000 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 95 | 20240311 | 174900 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 96 | 20240311 | 174800 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 97 | 20240311 | 174700 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 98 | 20240311 | 174600 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 99 | 20240311 | 174500 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 100 | 20240311 | 174400 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 101 | 20240311 | 174300 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 102 | 20240311 | 174200 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 103 | 20240311 | 174100 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 104 | 20240311 | 174000 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 105 | 20240311 | 173900 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 106 | 20240311 | 173800 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 107 | 20240311 | 173700 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 108 | 20240311 | 173600 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 109 | 20240311 | 173500 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 110 | 20240311 | 173400 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 111 | 20240311 | 173300 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 112 | 20240311 | 173200 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 113 | 20240311 | 173100 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 114 | 20240311 | 173000 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 115 | 20240311 | 172900 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 116 | 20240311 | 172800 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 117 | 20240311 | 172700 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 118 | 20240311 | 172600 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 119 | 20240311 | 172500 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 120 | 20240311 | 172400 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 121 | 20240311 | 172300 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 122 | 20240311 | 172200 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 27776 |
| 123 | 20240311 | 172100 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 124 | 20240311 | 172000 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 125 | 20240311 | 171900 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 126 | 20240311 | 171800 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 127 | 20240311 | 171700 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 128 | 20240311 | 171600 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 129 | 20240311 | 171500 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 130 | 20240311 | 171400 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 131 | 20240311 | 171300 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 132 | 20240311 | 171200 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 133 | 20240311 | 171100 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 134 | 20240311 | 171000 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 135 | 20240311 | 170900 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 136 | 20240311 | 170800 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 137 | 20240311 | 170700 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 138 | 20240311 | 170600 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 139 | 20240311 | 170500 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 140 | 20240311 | 170400 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 141 | 20240311 | 170300 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 142 | 20240311 | 170200 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 143 | 20240311 | 170100 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 144 | 20240311 | 170000 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 145 | 20240311 | 165900 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 146 | 20240311 | 165800 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 147 | 20240311 | 165700 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 148 | 20240311 | 165600 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 149 | 20240311 | 165500 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 150 | 20240311 | 165400 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 151 | 20240311 | 165300 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 152 | 20240311 | 165200 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 27776 |
| 153 | 20240311 | 165100 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 154 | 20240311 | 165000 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 155 | 20240311 | 164900 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 156 | 20240311 | 164800 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 157 | 20240311 | 164700 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 158 | 20240311 | 164600 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 159 | 20240311 | 164500 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 160 | 20240311 | 164400 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 161 | 20240311 | 164300 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 162 | 20240311 | 164200 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 163 | 20240311 | 164100 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 164 | 20240311 | 164000 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 165 | 20240311 | 163900 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 166 | 20240311 | 163800 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 167 | 20240311 | 163700 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 168 | 20240311 | 163600 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 169 | 20240311 | 163500 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 170 | 20240311 | 163400 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 171 | 20240311 | 163300 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 172 | 20240311 | 163200 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 173 | 20240311 | 163100 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 174 | 20240311 | 163000 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 175 | 20240311 | 162900 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 176 | 20240311 | 162800 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 177 | 20240311 | 162700 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 178 | 20240311 | 162600 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 179 | 20240311 | 162500 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 180 | 20240311 | 162400 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 181 | 20240311 | 162300 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 182 | 20240311 | 162200 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 27776 |
| 183 | 20240311 | 162100 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 184 | 20240311 | 162000 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 185 | 20240311 | 161900 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 186 | 20240311 | 161800 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 187 | 20240311 | 161700 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 188 | 20240311 | 161600 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 189 | 20240311 | 161500 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 190 | 20240311 | 161400 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 191 | 20240311 | 161300 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 192 | 20240311 | 161200 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 193 | 20240311 | 161100 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 194 | 20240311 | 161000 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 195 | 20240311 | 160900 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 196 | 20240311 | 160800 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 197 | 20240311 | 160700 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 198 | 20240311 | 160600 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 199 | 20240311 | 160500 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 200 | 20240311 | 160400 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 201 | 20240311 | 160300 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 202 | 20240311 | 160200 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 203 | 20240311 | 160100 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 204 | 20240311 | 160000 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 205 | 20240311 | 155900 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 206 | 20240311 | 155800 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 207 | 20240311 | 155700 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 208 | 20240311 | 155600 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 209 | 20240311 | 155500 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 210 | 20240311 | 155400 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 211 | 20240311 | 155300 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 212 | 20240311 | 155200 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 27776 |
| 213 | 20240311 | 155100 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 214 | 20240311 | 155000 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 215 | 20240311 | 154900 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 216 | 20240311 | 154800 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 217 | 20240311 | 154700 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 218 | 20240311 | 154600 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 219 | 20240311 | 154500 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 220 | 20240311 | 154400 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 221 | 20240311 | 154300 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 222 | 20240311 | 154200 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 223 | 20240311 | 154100 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 224 | 20240311 | 154000 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 225 | 20240311 | 153900 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 226 | 20240311 | 153800 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 227 | 20240311 | 153700 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 228 | 20240311 | 153600 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 229 | 20240311 | 153500 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 230 | 20240311 | 153400 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 231 | 20240311 | 153300 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 232 | 20240311 | 153200 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 233 | 20240311 | 153100 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 234 | 20240311 | 153000 | 108968175850 | 38400 | 38400 | 38400 | 38400 | 27776 |
| 235 | 20240311 | 152900 | 107901577450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 236 | 20240311 | 152800 | 107901577450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 237 | 20240311 | 152700 | 107901577450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 238 | 20240311 | 152600 | 107901577450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 239 | 20240311 | 152500 | 107901577450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 240 | 20240311 | 152400 | 107901577450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 241 | 20240311 | 152300 | 107901577450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 242 | 20240311 | 152200 | 107901577450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 243 | 20240311 | 152100 | 107901577450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 244 | 20240311 | 152000 | 107901577450 | 38400 | 38400 | 38400 | 38400 | 0 |
| 245 | 20240311 | 151900 | 107901577450 | 38400 | 38500 | 38550 | 38350 | 6514 |
| 246 | 20240311 | 151800 | 107651281000 | 38550 | 38450 | 38550 | 38400 | 2620 |
| 247 | 20240311 | 151700 | 107550517850 | 38400 | 38450 | 38500 | 38350 | 6311 |
| 248 | 20240311 | 151600 | 107308171750 | 38450 | 38450 | 38500 | 38400 | 3056 |
| 249 | 20240311 | 151500 | 107190669350 | 38450 | 38600 | 38600 | 38450 | 3130 |
| 250 | 20240311 | 151400 | 107070124200 | 38600 | 38600 | 38600 | 38550 | 2153 |
| 251 | 20240311 | 151300 | 106987112000 | 38600 | 38550 | 38600 | 38500 | 1637 |
| 252 | 20240311 | 151200 | 106924005500 | 38600 | 38400 | 38600 | 38400 | 5748 |
| 253 | 20240311 | 151100 | 106703030650 | 38450 | 38450 | 38500 | 38400 | 3111 |
| 254 | 20240311 | 151000 | 106583478450 | 38450 | 38550 | 38600 | 38400 | 4207 |
| 255 | 20240311 | 150900 | 106421577050 | 38550 | 38700 | 38700 | 38550 | 5212 |
| 256 | 20240311 | 150800 | 106220344550 | 38700 | 38750 | 38850 | 38650 | 5215 |
| 257 | 20240311 | 150700 | 106018392450 | 38750 | 38800 | 38850 | 38750 | 5997 |
| 258 | 20240311 | 150600 | 105785707400 | 38800 | 38700 | 38850 | 38700 | 8938 |
| 259 | 20240311 | 150500 | 105439048600 | 38700 | 38700 | 38750 | 38650 | 4328 |
| 260 | 20240311 | 150400 | 105271476100 | 38750 | 38700 | 38800 | 38600 | 4735 |
| 261 | 20240311 | 150300 | 105088327250 | 38750 | 38700 | 38800 | 38700 | 8303 |
| 262 | 20240311 | 150200 | 104766586150 | 38700 | 38600 | 38700 | 38550 | 5640 |
| 263 | 20240311 | 150100 | 104548754800 | 38600 | 38500 | 38600 | 38400 | 4157 |
| 264 | 20240311 | 150000 | 104388651200 | 38500 | 38700 | 38700 | 38350 | 4770 |
| 265 | 20240311 | 145900 | 104204848950 | 38700 | 38300 | 38700 | 38300 | 6508 |
| 266 | 20240311 | 145800 | 103954475950 | 38300 | 38400 | 38400 | 38300 | 3227 |
| 267 | 20240311 | 145700 | 103830736300 | 38400 | 38450 | 38500 | 38350 | 3767 |
| 268 | 20240311 | 145600 | 103686062150 | 38500 | 38500 | 38550 | 38400 | 3484 |
| 269 | 20240311 | 145500 | 103551999300 | 38550 | 38500 | 38600 | 38450 | 4243 |
| 270 | 20240311 | 145400 | 103388605650 | 38450 | 38450 | 38500 | 38400 | 2934 |
| 271 | 20240311 | 145300 | 103275753200 | 38400 | 38450 | 38450 | 38400 | 819 |
| 272 | 20240311 | 145200 | 103244296250 | 38350 | 38400 | 38450 | 38350 | 2513 |
| 273 | 20240311 | 145100 | 103147835700 | 38400 | 38550 | 38550 | 38350 | 3786 |
| 274 | 20240311 | 145000 | 103002313950 | 38550 | 38350 | 38550 | 38350 | 2310 |
| 275 | 20240311 | 144900 | 102913483100 | 38400 | 38300 | 38400 | 38250 | 2095 |
| 276 | 20240311 | 144800 | 102833190650 | 38350 | 38350 | 38400 | 38150 | 11215 |
| 277 | 20240311 | 144700 | 102404364200 | 38300 | 38400 | 38400 | 38300 | 5297 |
| 278 | 20240311 | 144600 | 102201265450 | 38400 | 38350 | 38400 | 38350 | 3682 |
| 279 | 20240311 | 144500 | 102060004650 | 38350 | 38450 | 38500 | 38300 | 4670 |
| 280 | 20240311 | 144400 | 101880759050 | 38450 | 38350 | 38550 | 38350 | 8040 |
| 281 | 20240311 | 144300 | 101571544800 | 38350 | 38500 | 38550 | 38300 | 10106 |
| 282 | 20240311 | 144200 | 101183443850 | 38500 | 38550 | 38600 | 38400 | 8374 |
| 283 | 20240311 | 144100 | 100861333700 | 38550 | 38650 | 38700 | 38500 | 5994 |
| 284 | 20240311 | 144000 | 100630227800 | 38700 | 38850 | 38850 | 38650 | 4915 |
| 285 | 20240311 | 143900 | 100440055500 | 38750 | 38700 | 38900 | 38700 | 4219 |
| 286 | 20240311 | 143800 | 100276467350 | 38750 | 38800 | 38850 | 38700 | 4803 |
| 287 | 20240311 | 143700 | 100090220300 | 38800 | 38950 | 38950 | 38800 | 2908 |
| 288 | 20240311 | 143600 | 99977183250 | 38900 | 38950 | 39000 | 38850 | 3078 |
| 289 | 20240311 | 143500 | 99857430750 | 38950 | 38950 | 39000 | 38900 | 6438 |
| 290 | 20240311 | 143400 | 99606585350 | 39000 | 39000 | 39100 | 38950 | 6662 |
| 291 | 20240311 | 143300 | 99346509000 | 39000 | 38900 | 39050 | 38850 | 4324 |
| 292 | 20240311 | 143200 | 99178084900 | 38900 | 38850 | 39100 | 38850 | 12189 |
| 293 | 20240311 | 143100 | 98703069450 | 38750 | 38600 | 38800 | 38550 | 3443 |
| 294 | 20240311 | 143000 | 98569787500 | 38550 | 38650 | 38650 | 38550 | 2176 |
| 295 | 20240311 | 142900 | 98485779350 | 38650 | 38550 | 38700 | 38500 | 6888 |
| 296 | 20240311 | 142800 | 98219649600 | 38550 | 38600 | 38700 | 38450 | 9146 |
| 297 | 20240311 | 142700 | 97866818150 | 38600 | 38600 | 38700 | 38550 | 5037 |
| 298 | 20240311 | 142600 | 97672363700 | 38600 | 38800 | 38850 | 38550 | 13604 |
| 299 | 20240311 | 142500 | 97146499250 | 38800 | 38750 | 38850 | 38750 | 1946 |
| 300 | 20240311 | 142400 | 97071019900 | 38800 | 38900 | 38900 | 38750 | 3218 |
| 301 | 20240311 | 142300 | 96946101150 | 38950 | 38800 | 39000 | 38750 | 7774 |
| 302 | 20240311 | 142200 | 96643716050 | 38800 | 38750 | 38800 | 38650 | 7559 |
| 303 | 20240311 | 142100 | 96351139250 | 38750 | 38750 | 38800 | 38700 | 3099 |
| 304 | 20240311 | 142000 | 96231114950 | 38700 | 38700 | 38750 | 38650 | 7438 |
| 305 | 20240311 | 141900 | 95943384050 | 38700 | 38700 | 38800 | 38650 | 4210 |
| 306 | 20240311 | 141800 | 95780386100 | 38700 | 38850 | 38900 | 38650 | 6092 |
| 307 | 20240311 | 141700 | 95544391700 | 38900 | 38800 | 38950 | 38750 | 6089 |
| 308 | 20240311 | 141600 | 95307766150 | 38800 | 38950 | 39000 | 38650 | 24519 |
| 309 | 20240311 | 141500 | 94357233000 | 39000 | 38900 | 39050 | 38850 | 6427 |
| 310 | 20240311 | 141400 | 94106978100 | 38900 | 39100 | 39100 | 38850 | 10897 |
| 311 | 20240311 | 141300 | 93682872200 | 39100 | 39000 | 39150 | 38950 | 8166 |
| 312 | 20240311 | 141200 | 93363919700 | 39000 | 38950 | 39150 | 38900 | 9473 |
| 313 | 20240311 | 141100 | 92993837750 | 38950 | 39050 | 39200 | 38850 | 27683 |
| 314 | 20240311 | 141000 | 91914251800 | 39050 | 39300 | 39350 | 39050 | 9400 |
| 315 | 20240311 | 140900 | 91546437950 | 39300 | 39250 | 39400 | 39150 | 6969 |
| 316 | 20240311 | 140800 | 91273005950 | 39250 | 39350 | 39450 | 39250 | 4972 |
| 317 | 20240311 | 140700 | 91077512050 | 39350 | 39450 | 39450 | 39350 | 5654 |
| 318 | 20240311 | 140600 | 90854698400 | 39400 | 39300 | 39450 | 39250 | 4563 |
| 319 | 20240311 | 140500 | 90675119450 | 39300 | 39400 | 39450 | 39300 | 3692 |
| 320 | 20240311 | 140400 | 90529756350 | 39400 | 39400 | 39550 | 39350 | 7687 |
| 321 | 20240311 | 140300 | 90226233850 | 39350 | 39150 | 39400 | 39100 | 9480 |
| 322 | 20240311 | 140200 | 89854343400 | 39150 | 39350 | 39400 | 39150 | 10243 |
| 323 | 20240311 | 140100 | 89452166450 | 39350 | 39350 | 39450 | 39300 | 4490 |
| 324 | 20240311 | 140000 | 89275491600 | 39350 | 39350 | 39450 | 39300 | 6153 |
| 325 | 20240311 | 135900 | 89033272950 | 39350 | 39550 | 39550 | 39250 | 11829 |
| 326 | 20240311 | 135800 | 88567751350 | 39550 | 39750 | 39800 | 39500 | 5600 |
| 327 | 20240311 | 135700 | 88345828850 | 39750 | 39850 | 39850 | 39650 | 4975 |
| 328 | 20240311 | 135600 | 88148045150 | 39800 | 39550 | 39800 | 39500 | 7649 |
| 329 | 20240311 | 135500 | 87844646500 | 39500 | 39400 | 39650 | 39400 | 4508 |
| 330 | 20240311 | 135400 | 87666470000 | 39500 | 39650 | 39800 | 39250 | 17600 |
| 331 | 20240311 | 135300 | 86971101300 | 39650 | 39650 | 39800 | 39550 | 6087 |
| 332 | 20240311 | 135200 | 86729390650 | 39650 | 39650 | 39750 | 39550 | 6281 |
| 333 | 20240311 | 135100 | 86480440350 | 39650 | 39750 | 39800 | 39650 | 5755 |
| 334 | 20240311 | 135000 | 86251940650 | 39800 | 39800 | 39950 | 39700 | 20683 |
| 335 | 20240311 | 134900 | 85427325000 | 39800 | 39450 | 39850 | 39400 | 17072 |
| 336 | 20240311 | 134800 | 84749382850 | 39400 | 39600 | 39600 | 39150 | 43492 |
| 337 | 20240311 | 134700 | 83036948400 | 39550 | 39800 | 39850 | 39500 | 18125 |
| 338 | 20240311 | 134600 | 82318951150 | 39800 | 39600 | 39850 | 39550 | 17879 |
| 339 | 20240311 | 134500 | 81608029150 | 39600 | 39550 | 39650 | 39450 | 11173 |
| 340 | 20240311 | 134400 | 81165954000 | 39550 | 39750 | 39750 | 39450 | 18346 |
| 341 | 20240311 | 134300 | 80439640800 | 39650 | 39850 | 39950 | 39450 | 25813 |
| 342 | 20240311 | 134200 | 79413749950 | 39900 | 39550 | 40000 | 39550 | 27513 |
| 343 | 20240311 | 134100 | 78317153000 | 39650 | 39750 | 39800 | 39350 | 30501 |
| 344 | 20240311 | 134000 | 77110903400 | 39650 | 39700 | 40000 | 39600 | 36100 |
| 345 | 20240311 | 133900 | 75673391150 | 39650 | 39850 | 39900 | 39450 | 32075 |
| 346 | 20240311 | 133800 | 74401700350 | 39900 | 39700 | 39900 | 39600 | 37642 |
| 347 | 20240311 | 133700 | 72905400950 | 39650 | 40000 | 40100 | 39600 | 58939 |
| 348 | 20240311 | 133600 | 70556128600 | 40000 | 40500 | 40750 | 40000 | 65628 |
| 349 | 20240311 | 133500 | 67913125050 | 40500 | 41050 | 41100 | 40500 | 64846 |
| 350 | 20240311 | 133400 | 65266104450 | 41100 | 40550 | 41200 | 40500 | 112218 |
| 351 | 20240311 | 133300 | 60672177950 | 40500 | 40700 | 40900 | 40500 | 82436 |
| 352 | 20240311 | 133200 | 57316428950 | 40700 | 39500 | 40750 | 39500 | 112112 |
| 353 | 20240311 | 133100 | 52800225100 | 39550 | 39350 | 39750 | 39050 | 61661 |
| 354 | 20240311 | 133000 | 50372240900 | 39350 | 39800 | 40150 | 39350 | 59824 |
| 355 | 20240311 | 132900 | 47991890650 | 39750 | 39650 | 40500 | 39650 | 147086 |
| 356 | 20240311 | 132800 | 42094504250 | 39650 | 39600 | 39800 | 39550 | 50740 |
| 357 | 20240311 | 132700 | 40082879600 | 39600 | 39150 | 39750 | 39150 | 90274 |
| 358 | 20240311 | 132600 | 36521832600 | 39150 | 39150 | 39150 | 39150 | 0 |
| 359 | 20240311 | 132500 | 36521832600 | 39150 | 38800 | 39150 | 38750 | 23144 |
| 360 | 20240311 | 132400 | 35618884200 | 38850 | 38600 | 38900 | 38600 | 20579 |
| 361 | 20240311 | 132300 | 34820597350 | 38600 | 38700 | 38800 | 38450 | 18875 |
| 362 | 20240311 | 132200 | 34091622350 | 38800 | 38100 | 38850 | 38100 | 43684 |
| 363 | 20240311 | 132100 | 32405649650 | 38100 | 38500 | 38550 | 38050 | 19892 |
| 364 | 20240311 | 132000 | 31643557200 | 38550 | 38200 | 38650 | 38200 | 40707 |
| 365 | 20240311 | 131900 | 30078615650 | 38200 | 38100 | 38250 | 38000 | 25320 |
| 366 | 20240311 | 131800 | 29112591350 | 38050 | 37600 | 38200 | 37500 | 21875 |
| 367 | 20240311 | 131700 | 28284971300 | 37550 | 37500 | 37600 | 37450 | 7459 |
| 368 | 20240311 | 131600 | 28005165400 | 37550 | 37500 | 37600 | 37450 | 3442 |
| 369 | 20240311 | 131500 | 27876013650 | 37500 | 37400 | 37500 | 37400 | 4990 |
| 370 | 20240311 | 131400 | 27688994050 | 37450 | 37400 | 37450 | 37350 | 3306 |
| 371 | 20240311 | 131300 | 27565331700 | 37400 | 37300 | 37400 | 37300 | 2027 |
| 372 | 20240311 | 131200 | 27489628900 | 37300 | 37250 | 37300 | 37200 | 1444 |
| 373 | 20240311 | 131100 | 27435794150 | 37250 | 37200 | 37300 | 37200 | 3236 |
| 374 | 20240311 | 131000 | 27315350300 | 37200 | 37100 | 37200 | 37100 | 3898 |
| 375 | 20240311 | 130900 | 27170563500 | 37150 | 37250 | 37300 | 37100 | 3618 |
| 376 | 20240311 | 130800 | 27035931000 | 37250 | 37300 | 37350 | 37200 | 4502 |
| 377 | 20240311 | 130700 | 26868160450 | 37300 | 37400 | 37400 | 37300 | 9554 |
| 378 | 20240311 | 130600 | 26511115300 | 37350 | 37150 | 37400 | 37100 | 6947 |
| 379 | 20240311 | 130500 | 26252232250 | 37150 | 37050 | 37150 | 37000 | 7659 |
| 380 | 20240311 | 130400 | 25968412350 | 37050 | 37050 | 37100 | 37000 | 6554 |
| 381 | 20240311 | 130300 | 25725669250 | 37050 | 36950 | 37100 | 36900 | 8567 |
| 382 | 20240311 | 130200 | 25408857600 | 36950 | 36900 | 36950 | 36900 | 4306 |
| 383 | 20240311 | 130100 | 25249918100 | 36900 | 36900 | 36900 | 36850 | 1309 |
| 384 | 20240311 | 130000 | 25201619550 | 36900 | 36850 | 36900 | 36850 | 258 |
| 385 | 20240311 | 125900 | 25192110050 | 36850 | 36800 | 36900 | 36800 | 717 |
| 386 | 20240311 | 125800 | 25165689800 | 36850 | 36850 | 36850 | 36800 | 245 |
| 387 | 20240311 | 125700 | 25156661800 | 36850 | 36850 | 36850 | 36800 | 1866 |
| 388 | 20240311 | 125600 | 25087917900 | 36850 | 36800 | 36850 | 36800 | 665 |
| 389 | 20240311 | 125500 | 25063425250 | 36850 | 36750 | 36850 | 36750 | 1285 |
| 390 | 20240311 | 125400 | 25016134150 | 36800 | 36700 | 36800 | 36700 | 975 |
| 391 | 20240311 | 125300 | 24980294400 | 36700 | 36700 | 36750 | 36700 | 58 |
| 392 | 20240311 | 125200 | 24978165050 | 36750 | 36750 | 36750 | 36700 | 417 |
| 393 | 20240311 | 125100 | 24962860650 | 36750 | 36750 | 36750 | 36700 | 126 |
| 394 | 20240311 | 125000 | 24958231600 | 36750 | 36700 | 36750 | 36700 | 377 |
| 395 | 20240311 | 124900 | 24944392400 | 36700 | 36700 | 36700 | 36650 | 74 |
| 396 | 20240311 | 124800 | 24941677250 | 36700 | 36700 | 36750 | 36700 | 135 |
| 397 | 20240311 | 124700 | 24936722450 | 36700 | 36600 | 36700 | 36600 | 476 |
| 398 | 20240311 | 124600 | 24919277250 | 36600 | 36650 | 36650 | 36600 | 916 |
| 399 | 20240311 | 124500 | 24885748500 | 36650 | 36550 | 36650 | 36550 | 769 |
| 400 | 20240311 | 124400 | 24857604400 | 36600 | 36650 | 36650 | 36550 | 940 |
| 401 | 20240311 | 124300 | 24823218500 | 36600 | 36600 | 36650 | 36550 | 320 |
| 402 | 20240311 | 124200 | 24811508450 | 36650 | 36550 | 36650 | 36500 | 3953 |
| 403 | 20240311 | 124100 | 24667010500 | 36550 | 36650 | 36650 | 36550 | 366 |
| 404 | 20240311 | 124000 | 24653615250 | 36650 | 36600 | 36650 | 36600 | 1060 |
| 405 | 20240311 | 123900 | 24614814950 | 36650 | 36700 | 36700 | 36600 | 677 |
| 406 | 20240311 | 123800 | 24590008700 | 36700 | 36700 | 36750 | 36700 | 1663 |
| 407 | 20240311 | 123700 | 24528975800 | 36700 | 36800 | 36800 | 36700 | 1191 |
| 408 | 20240311 | 123600 | 24485213250 | 36800 | 36850 | 36850 | 36800 | 689 |
| 409 | 20240311 | 123500 | 24459851650 | 36800 | 36850 | 36850 | 36800 | 617 |
| 410 | 20240311 | 123400 | 24437133000 | 36850 | 36800 | 36850 | 36800 | 282 |
| 411 | 20240311 | 123300 | 24426749000 | 36800 | 36850 | 36850 | 36800 | 511 |
| 412 | 20240311 | 123200 | 24407923350 | 36850 | 36800 | 36850 | 36800 | 390 |
| 413 | 20240311 | 123100 | 24393561300 | 36850 | 36850 | 36900 | 36800 | 1053 |
| 414 | 20240311 | 123000 | 24354759550 | 36850 | 36800 | 36850 | 36800 | 821 |
| 415 | 20240311 | 122900 | 24324530350 | 36800 | 36850 | 36850 | 36800 | 232 |
| 416 | 20240311 | 122800 | 24315982200 | 36800 | 36850 | 36850 | 36800 | 479 |
| 417 | 20240311 | 122700 | 24298339600 | 36850 | 36800 | 36850 | 36800 | 107 |
| 418 | 20240311 | 122600 | 24294398500 | 36800 | 36850 | 36900 | 36800 | 993 |
| 419 | 20240311 | 122500 | 24257812700 | 36850 | 36850 | 36900 | 36800 | 684 |
| 420 | 20240311 | 122400 | 24232609200 | 36800 | 36850 | 36850 | 36800 | 257 |
| 421 | 20240311 | 122300 | 24223140450 | 36850 | 36900 | 36900 | 36800 | 1591 |
| 422 | 20240311 | 122200 | 24164517850 | 36900 | 36850 | 36900 | 36850 | 786 |
| 423 | 20240311 | 122100 | 24135537100 | 36900 | 36750 | 36900 | 36750 | 575 |
| 424 | 20240311 | 122000 | 24114363750 | 36750 | 36750 | 36800 | 36750 | 601 |
| 425 | 20240311 | 121900 | 24092260550 | 36750 | 36850 | 36850 | 36750 | 613 |
| 426 | 20240311 | 121800 | 24069704400 | 36800 | 36800 | 36850 | 36800 | 1020 |
| 427 | 20240311 | 121700 | 24032157000 | 36850 | 36850 | 36900 | 36800 | 960 |
| 428 | 20240311 | 121600 | 23996779350 | 36850 | 36850 | 36850 | 36800 | 1042 |
| 429 | 20240311 | 121500 | 23958383500 | 36800 | 36750 | 36850 | 36750 | 3255 |
| 430 | 20240311 | 121400 | 23838504600 | 36750 | 36750 | 36800 | 36700 | 579 |
| 431 | 20240311 | 121300 | 23817230300 | 36700 | 36750 | 36750 | 36700 | 256 |
| 432 | 20240311 | 121200 | 23807833200 | 36750 | 36750 | 36750 | 36650 | 849 |
| 433 | 20240311 | 121100 | 23776664000 | 36750 | 36800 | 36800 | 36750 | 1104 |
| 434 | 20240311 | 121000 | 23736059300 | 36800 | 36800 | 36800 | 36700 | 718 |
| 435 | 20240311 | 120900 | 23709652800 | 36750 | 36800 | 36850 | 36750 | 2527 |
| 436 | 20240311 | 120800 | 23616715650 | 36800 | 36800 | 36900 | 36800 | 942 |
| 437 | 20240311 | 120700 | 23582005600 | 36850 | 36800 | 36900 | 36800 | 1477 |
| 438 | 20240311 | 120600 | 23527606900 | 36800 | 36800 | 36850 | 36750 | 2396 |
| 439 | 20240311 | 120500 | 23439392150 | 36800 | 36850 | 36850 | 36800 | 2538 |
| 440 | 20240311 | 120400 | 23345983600 | 36800 | 36700 | 36800 | 36650 | 6378 |
| 441 | 20240311 | 120300 | 23111649250 | 36650 | 36700 | 36700 | 36650 | 799 |
| 442 | 20240311 | 120200 | 23082343000 | 36700 | 36650 | 36700 | 36650 | 957 |
| 443 | 20240311 | 120100 | 23047227200 | 36650 | 36700 | 36700 | 36600 | 2646 |
| 444 | 20240311 | 120000 | 22950285700 | 36700 | 36650 | 36700 | 36650 | 556 |
| 445 | 20240311 | 115900 | 22929905800 | 36650 | 36650 | 36700 | 36600 | 923 |
| 446 | 20240311 | 115800 | 22896076900 | 36600 | 36650 | 36650 | 36600 | 991 |
| 447 | 20240311 | 115700 | 22859761950 | 36650 | 36650 | 36650 | 36600 | 576 |
| 448 | 20240311 | 115600 | 22838658400 | 36600 | 36650 | 36650 | 36600 | 558 |
| 449 | 20240311 | 115500 | 22818214000 | 36650 | 36550 | 36650 | 36550 | 751 |
| 450 | 20240311 | 115400 | 22790737150 | 36600 | 36600 | 36700 | 36550 | 2098 |
| 451 | 20240311 | 115300 | 22713942800 | 36550 | 36600 | 36600 | 36550 | 1092 |
| 452 | 20240311 | 115200 | 22673997200 | 36600 | 36600 | 36650 | 36500 | 1992 |
| 453 | 20240311 | 115100 | 22601115600 | 36600 | 36500 | 36600 | 36450 | 2249 |
| 454 | 20240311 | 115000 | 22518962000 | 36500 | 36600 | 36600 | 36500 | 2362 |
| 455 | 20240311 | 114900 | 22432646000 | 36600 | 36600 | 36600 | 36550 | 1417 |
| 456 | 20240311 | 114800 | 22380821850 | 36600 | 36600 | 36650 | 36550 | 980 |
| 457 | 20240311 | 114700 | 22344958750 | 36550 | 36650 | 36650 | 36550 | 1183 |
| 458 | 20240311 | 114600 | 22301643350 | 36600 | 36600 | 36650 | 36600 | 683 |
| 459 | 20240311 | 114500 | 22276628700 | 36600 | 36500 | 36650 | 36450 | 972 |
| 460 | 20240311 | 114400 | 22241105300 | 36450 | 36600 | 36600 | 36400 | 2875 |
| 461 | 20240311 | 114300 | 22136177800 | 36600 | 36650 | 36650 | 36600 | 1561 |
| 462 | 20240311 | 114200 | 22079028500 | 36650 | 36600 | 36650 | 36600 | 627 |
| 463 | 20240311 | 114100 | 22056065650 | 36600 | 36650 | 36700 | 36600 | 2031 |
| 464 | 20240311 | 114000 | 21981626200 | 36700 | 36650 | 36700 | 36650 | 307 |
| 465 | 20240311 | 113900 | 21970370150 | 36700 | 36650 | 36700 | 36600 | 1692 |
| 466 | 20240311 | 113800 | 21908366850 | 36650 | 36600 | 36650 | 36550 | 1481 |
| 467 | 20240311 | 113700 | 21854176250 | 36600 | 36600 | 36650 | 36550 | 729 |
| 468 | 20240311 | 113600 | 21827517100 | 36600 | 36600 | 36650 | 36550 | 1010 |
| 469 | 20240311 | 113500 | 21790558750 | 36600 | 36550 | 36600 | 36550 | 2159 |
| 470 | 20240311 | 113400 | 21711604900 | 36600 | 36600 | 36650 | 36550 | 1727 |
| 471 | 20240311 | 113300 | 21648394250 | 36650 | 36550 | 36650 | 36550 | 2539 |
| 472 | 20240311 | 113200 | 21555401900 | 36550 | 36550 | 36600 | 36550 | 3299 |
| 473 | 20240311 | 113100 | 21434681350 | 36550 | 36550 | 36550 | 36500 | 2090 |
| 474 | 20240311 | 113000 | 21358301600 | 36500 | 36550 | 36550 | 36500 | 516 |
| 475 | 20240311 | 112900 | 21339451050 | 36500 | 36450 | 36550 | 36450 | 3320 |
| 476 | 20240311 | 112800 | 21218284200 | 36450 | 36400 | 36500 | 36400 | 2615 |
| 477 | 20240311 | 112700 | 21122961850 | 36400 | 36450 | 36500 | 36400 | 2235 |
| 478 | 20240311 | 112600 | 21041515000 | 36500 | 36450 | 36500 | 36400 | 3483 |
| 479 | 20240311 | 112500 | 20914522050 | 36400 | 36400 | 36400 | 36350 | 2917 |
| 480 | 20240311 | 112400 | 20808352150 | 36400 | 36250 | 36400 | 36250 | 3623 |
| 481 | 20240311 | 112300 | 20676820250 | 36250 | 36300 | 36300 | 36200 | 2190 |
| 482 | 20240311 | 112200 | 20597424300 | 36250 | 36200 | 36300 | 36200 | 1811 |
| 483 | 20240311 | 112100 | 20531769050 | 36200 | 36150 | 36250 | 36150 | 633 |
| 484 | 20240311 | 112000 | 20508852850 | 36250 | 36200 | 36250 | 36150 | 2348 |
| 485 | 20240311 | 111900 | 20423809250 | 36200 | 36200 | 36250 | 36200 | 2226 |
| 486 | 20240311 | 111800 | 20343169850 | 36250 | 36200 | 36250 | 36150 | 1288 |
| 487 | 20240311 | 111700 | 20296524650 | 36150 | 36150 | 36200 | 36100 | 2572 |
| 488 | 20240311 | 111600 | 20203478200 | 36150 | 36150 | 36150 | 36100 | 2403 |
| 489 | 20240311 | 111500 | 20116653400 | 36150 | 36150 | 36250 | 36150 | 5379 |
| 490 | 20240311 | 111400 | 19921950800 | 36150 | 36000 | 36200 | 36000 | 6289 |
| 491 | 20240311 | 111300 | 19694931600 | 36000 | 35950 | 36050 | 35900 | 3020 |
| 492 | 20240311 | 111200 | 19586301000 | 36000 | 36000 | 36000 | 35950 | 3218 |
| 493 | 20240311 | 111100 | 19470463350 | 36000 | 36000 | 36000 | 35950 | 1251 |
| 494 | 20240311 | 111000 | 19425467550 | 36000 | 36050 | 36050 | 35950 | 2319 |
| 495 | 20240311 | 110900 | 19342001500 | 36000 | 36000 | 36100 | 35900 | 7705 |
| 496 | 20240311 | 110800 | 19064632050 | 36000 | 36000 | 36000 | 35900 | 2319 |
| 497 | 20240311 | 110700 | 18981268150 | 36000 | 35950 | 36000 | 35900 | 1710 |
| 498 | 20240311 | 110600 | 18919786450 | 35950 | 35900 | 35950 | 35800 | 2180 |
| 499 | 20240311 | 110500 | 18841581950 | 35850 | 35800 | 35950 | 35800 | 4800 |
| 500 | 20240311 | 110400 | 18669364700 | 35900 | 35800 | 35900 | 35750 | 2837 |
| 501 | 20240311 | 110300 | 18567687350 | 35800 | 35800 | 35850 | 35750 | 8345 |
| 502 | 20240311 | 110200 | 18269061500 | 35800 | 35850 | 35850 | 35750 | 2055 |
| 503 | 20240311 | 110100 | 18195476100 | 35850 | 35750 | 35900 | 35700 | 4621 |
| 504 | 20240311 | 110000 | 18030051150 | 35800 | 35750 | 35850 | 35700 | 1171 |
| 505 | 20240311 | 105900 | 17988163050 | 35750 | 35700 | 35800 | 35700 | 1643 |
| 506 | 20240311 | 105800 | 17929440450 | 35750 | 35850 | 35850 | 35750 | 3795 |
| 507 | 20240311 | 105700 | 17793638600 | 35850 | 35850 | 35900 | 35800 | 1459 |
| 508 | 20240311 | 105600 | 17741337300 | 35850 | 35850 | 35900 | 35800 | 3150 |
| 509 | 20240311 | 105500 | 17628425450 | 35950 | 36000 | 36000 | 35850 | 2882 |
| 510 | 20240311 | 105400 | 17524881750 | 36000 | 35900 | 36000 | 35850 | 5294 |
| 511 | 20240311 | 105300 | 17334810850 | 35900 | 35950 | 35950 | 35850 | 1799 |
| 512 | 20240311 | 105200 | 17270239450 | 35900 | 35900 | 35950 | 35850 | 2950 |
| 513 | 20240311 | 105100 | 17164371050 | 35950 | 35850 | 36000 | 35800 | 9296 |
| 514 | 20240311 | 105000 | 16830470800 | 35850 | 35750 | 35900 | 35700 | 4697 |
| 515 | 20240311 | 104900 | 16662169100 | 35700 | 35750 | 35800 | 35700 | 2524 |
| 516 | 20240311 | 104800 | 16571995200 | 35750 | 35700 | 35800 | 35650 | 5007 |
| 517 | 20240311 | 104700 | 16393114000 | 35700 | 35600 | 35700 | 35550 | 4410 |
| 518 | 20240311 | 104600 | 16236016800 | 35600 | 35550 | 35600 | 35500 | 3769 |
| 519 | 20240311 | 104500 | 16102013950 | 35500 | 35500 | 35550 | 35450 | 2447 |
| 520 | 20240311 | 104400 | 16015147500 | 35500 | 35400 | 35550 | 35400 | 5971 |
| 521 | 20240311 | 104300 | 15803335350 | 35400 | 35400 | 35400 | 35350 | 1176 |
| 522 | 20240311 | 104200 | 15761716150 | 35350 | 35300 | 35350 | 35250 | 1213 |
| 523 | 20240311 | 104100 | 15718901050 | 35350 | 35400 | 35400 | 35300 | 1017 |
| 524 | 20240311 | 104000 | 15682953250 | 35350 | 35350 | 35400 | 35350 | 2284 |
| 525 | 20240311 | 103900 | 15602197000 | 35400 | 35350 | 35400 | 35300 | 301 |
| 526 | 20240311 | 103800 | 15591547000 | 35350 | 35250 | 35350 | 35250 | 1069 |
| 527 | 20240311 | 103700 | 15553824750 | 35250 | 35200 | 35250 | 35200 | 1070 |
| 528 | 20240311 | 103600 | 15516130550 | 35200 | 35200 | 35250 | 35150 | 444 |
| 529 | 20240311 | 103500 | 15500504450 | 35200 | 35200 | 35200 | 35150 | 610 |
| 530 | 20240311 | 103400 | 15479047550 | 35200 | 35150 | 35200 | 35050 | 884 |
| 531 | 20240311 | 103300 | 15448020800 | 35100 | 35050 | 35100 | 35050 | 1775 |
| 532 | 20240311 | 103200 | 15385764900 | 35050 | 35050 | 35150 | 35050 | 973 |
| 533 | 20240311 | 103100 | 15351617650 | 35050 | 35000 | 35050 | 35000 | 751 |
| 534 | 20240311 | 103000 | 15325326400 | 35000 | 34950 | 35100 | 34950 | 957 |
| 535 | 20240311 | 102900 | 15291826950 | 35000 | 35000 | 35100 | 35000 | 1905 |
| 536 | 20240311 | 102800 | 15225091300 | 35050 | 35000 | 35050 | 35000 | 1041 |
| 537 | 20240311 | 102700 | 15188645150 | 35050 | 35000 | 35050 | 35000 | 628 |
| 538 | 20240311 | 102600 | 15166662250 | 35000 | 35000 | 35050 | 35000 | 507 |
| 539 | 20240311 | 102500 | 15148916200 | 35050 | 35000 | 35050 | 34950 | 969 |
| 540 | 20240311 | 102400 | 15115003950 | 35000 | 35000 | 35000 | 34950 | 845 |
| 541 | 20240311 | 102300 | 15085435950 | 35000 | 34950 | 35000 | 34950 | 1250 |
| 542 | 20240311 | 102200 | 15041718050 | 35000 | 34950 | 35000 | 34950 | 1499 |
| 543 | 20240311 | 102100 | 14989327200 | 34950 | 34900 | 35000 | 34900 | 2065 |
| 544 | 20240311 | 102000 | 14917114100 | 34950 | 34850 | 34950 | 34850 | 951 |
| 545 | 20240311 | 101900 | 14883918900 | 34850 | 34900 | 34900 | 34850 | 2096 |
| 546 | 20240311 | 101800 | 14810806850 | 34950 | 34950 | 34950 | 34900 | 4326 |
| 547 | 20240311 | 101700 | 14659803150 | 34950 | 34950 | 34950 | 34900 | 1650 |
| 548 | 20240311 | 101600 | 14602146850 | 34950 | 34900 | 35000 | 34900 | 964 |
| 549 | 20240311 | 101500 | 14568484100 | 34900 | 34950 | 35000 | 34900 | 1774 |
| 550 | 20240311 | 101400 | 14506488150 | 34950 | 34950 | 35000 | 34950 | 532 |
| 551 | 20240311 | 101300 | 14487894450 | 34950 | 34950 | 34950 | 34900 | 2896 |
| 552 | 20240311 | 101200 | 14386705450 | 34950 | 35050 | 35050 | 34950 | 713 |
| 553 | 20240311 | 101100 | 14361765800 | 35050 | 35000 | 35050 | 35000 | 3153 |
| 554 | 20240311 | 101000 | 14251403100 | 35050 | 35000 | 35050 | 35000 | 1385 |
| 555 | 20240311 | 100900 | 14202923800 | 35050 | 35150 | 35150 | 35000 | 5725 |
| 556 | 20240311 | 100800 | 14002029150 | 35200 | 35200 | 35250 | 35150 | 2322 |
| 557 | 20240311 | 100700 | 13920329900 | 35200 | 35250 | 35250 | 35150 | 1091 |
| 558 | 20240311 | 100600 | 13881935100 | 35200 | 35200 | 35250 | 35150 | 645 |
| 559 | 20240311 | 100500 | 13859233800 | 35200 | 35300 | 35350 | 35150 | 4116 |
| 560 | 20240311 | 100400 | 13714187200 | 35350 | 35350 | 35400 | 35300 | 935 |
| 561 | 20240311 | 100300 | 13681160200 | 35300 | 35350 | 35400 | 35300 | 685 |
| 562 | 20240311 | 100200 | 13656973000 | 35350 | 35500 | 35500 | 35350 | 3286 |
| 563 | 20240311 | 100100 | 13540644100 | 35450 | 35450 | 35450 | 35350 | 650 |
| 564 | 20240311 | 100000 | 13517627800 | 35450 | 35500 | 35650 | 35350 | 2497 |
| 565 | 20240311 | 095900 | 13429108750 | 35450 | 35400 | 35550 | 35400 | 1775 |
| 566 | 20240311 | 095800 | 13366152200 | 35450 | 35400 | 35600 | 35350 | 1480 |
| 567 | 20240311 | 095700 | 13313679150 | 35400 | 35300 | 35550 | 35300 | 2757 |
| 568 | 20240311 | 095600 | 13215931650 | 35400 | 35400 | 35500 | 35300 | 1176 |
| 569 | 20240311 | 095500 | 13174317050 | 35350 | 35400 | 35500 | 35350 | 867 |
| 570 | 20240311 | 095400 | 13143629950 | 35350 | 35450 | 35550 | 35300 | 1366 |
| 571 | 20240311 | 095300 | 13095269500 | 35400 | 35300 | 35600 | 35300 | 1521 |
| 572 | 20240311 | 095200 | 13041425250 | 35300 | 35650 | 35650 | 35300 | 1594 |
| 573 | 20240311 | 095100 | 12985064000 | 35650 | 35350 | 35650 | 35300 | 1337 |
| 574 | 20240311 | 095000 | 12937732300 | 35350 | 35350 | 35550 | 35350 | 1738 |
| 575 | 20240311 | 094900 | 12876187750 | 35350 | 35300 | 35500 | 35300 | 2130 |
| 576 | 20240311 | 094800 | 12800923750 | 35300 | 35250 | 35550 | 35150 | 3983 |
| 577 | 20240311 | 094700 | 12660675750 | 35250 | 35350 | 35600 | 35250 | 4208 |
| 578 | 20240311 | 094600 | 12511520350 | 35350 | 35400 | 35600 | 35350 | 2388 |
| 579 | 20240311 | 094500 | 12426891250 | 35400 | 35450 | 35600 | 35350 | 2613 |
| 580 | 20240311 | 094400 | 12334270750 | 35450 | 35650 | 35700 | 35450 | 2777 |
| 581 | 20240311 | 094300 | 12235547800 | 35650 | 35700 | 35750 | 35600 | 1904 |
| 582 | 20240311 | 094200 | 12167617850 | 35700 | 35800 | 35800 | 35650 | 5144 |
| 583 | 20240311 | 094100 | 11983825950 | 35750 | 35700 | 35800 | 35650 | 4381 |
| 584 | 20240311 | 094000 | 11827222800 | 35650 | 35600 | 35750 | 35600 | 2635 |
| 585 | 20240311 | 093900 | 11733199350 | 35650 | 35450 | 35700 | 35450 | 4309 |
| 586 | 20240311 | 093800 | 11579931100 | 35500 | 35550 | 35550 | 35400 | 1543 |
| 587 | 20240311 | 093700 | 11525224800 | 35550 | 35450 | 35550 | 35350 | 1552 |
| 588 | 20240311 | 093600 | 11470167650 | 35450 | 35450 | 35550 | 35400 | 4551 |
| 589 | 20240311 | 093500 | 11308564400 | 35400 | 35400 | 35550 | 35350 | 2703 |
| 590 | 20240311 | 093400 | 11212682750 | 35450 | 35400 | 35500 | 35250 | 2811 |
| 591 | 20240311 | 093300 | 11113099600 | 35400 | 35400 | 35450 | 35300 | 2939 |
| 592 | 20240311 | 093200 | 11009152100 | 35350 | 35200 | 35400 | 35200 | 12340 |
| 593 | 20240311 | 093100 | 10573434100 | 35250 | 35200 | 35250 | 35050 | 2510 |
| 594 | 20240311 | 093000 | 10485201350 | 35200 | 35000 | 35200 | 35000 | 2742 |
| 595 | 20240311 | 092900 | 10388895700 | 35100 | 35150 | 35200 | 35000 | 3414 |
| 596 | 20240311 | 092800 | 10269076950 | 35200 | 35300 | 35350 | 35150 | 2711 |
| 597 | 20240311 | 092700 | 10173549400 | 35350 | 35200 | 35400 | 35150 | 4085 |
| 598 | 20240311 | 092600 | 10029457800 | 35150 | 34950 | 35200 | 34850 | 2193 |
| 599 | 20240311 | 092500 | 9952580700 | 34850 | 34800 | 35000 | 34800 | 1714 |
| 600 | 20240311 | 092400 | 9892786300 | 34800 | 34750 | 35050 | 34700 | 6482 |
| 601 | 20240311 | 092300 | 9667219100 | 34700 | 34750 | 34800 | 34700 | 5361 |
| 602 | 20240311 | 092200 | 9480988850 | 34800 | 34800 | 34850 | 34750 | 4363 |
| 603 | 20240311 | 092100 | 9329272500 | 34750 | 34950 | 34950 | 34750 | 12694 |
| 604 | 20240311 | 092000 | 8886818800 | 34950 | 35050 | 35050 | 34900 | 7767 |
| 605 | 20240311 | 091900 | 8615203850 | 35050 | 35100 | 35100 | 35000 | 2877 |
| 606 | 20240311 | 091800 | 8514393000 | 35050 | 35050 | 35100 | 35000 | 1191 |
| 607 | 20240311 | 091700 | 8472632600 | 35000 | 35150 | 35200 | 35000 | 5709 |
| 608 | 20240311 | 091600 | 8272481400 | 35200 | 35200 | 35250 | 35100 | 4558 |
| 609 | 20240311 | 091500 | 8112224100 | 35200 | 35250 | 35300 | 35150 | 2888 |
| 610 | 20240311 | 091400 | 8010508800 | 35200 | 35200 | 35250 | 35200 | 3427 |
| 611 | 20240311 | 091300 | 7889834000 | 35200 | 35350 | 35350 | 35200 | 7820 |
| 612 | 20240311 | 091200 | 7614042800 | 35400 | 35250 | 35600 | 35250 | 3785 |
| 613 | 20240311 | 091100 | 7480306950 | 35250 | 35750 | 35800 | 35250 | 17653 |
| 614 | 20240311 | 091000 | 6854279950 | 35750 | 35800 | 35900 | 35700 | 7345 |
| 615 | 20240311 | 090900 | 6591227600 | 35750 | 35850 | 36000 | 35650 | 9719 |
| 616 | 20240311 | 090800 | 6242981200 | 35800 | 35700 | 35850 | 35600 | 3437 |
| 617 | 20240311 | 090700 | 6120167550 | 35650 | 35700 | 35900 | 35650 | 5430 |
| 618 | 20240311 | 090600 | 5925980500 | 35700 | 35700 | 35750 | 35400 | 9860 |
| 619 | 20240311 | 090500 | 5575799450 | 35750 | 35450 | 35950 | 35300 | 10728 |
| 620 | 20240311 | 090400 | 5193768400 | 35300 | 35200 | 35500 | 35150 | 6609 |
| 621 | 20240311 | 090300 | 4960791400 | 35200 | 35100 | 35250 | 35000 | 10101 |
| 622 | 20240311 | 090200 | 4605545650 | 35100 | 35100 | 35300 | 34950 | 13824 |
| 623 | 20240311 | 090100 | 4120234700 | 35100 | 35000 | 35250 | 34800 | 13190 |
| 624 | 20240311 | 090000 | 3659351750 | 34950 | 35600 | 35600 | 34550 | 86879 |