34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 192200 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 11904 |
| 3 | 20240307 | 192100 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 4 | 20240307 | 192000 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 5 | 20240307 | 191900 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 6 | 20240307 | 191800 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 7 | 20240307 | 191700 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 8 | 20240307 | 191600 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 9 | 20240307 | 191500 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 10 | 20240307 | 191400 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 11 | 20240307 | 191300 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 12 | 20240307 | 191200 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 13 | 20240307 | 191100 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 14 | 20240307 | 191000 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 15 | 20240307 | 190900 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 16 | 20240307 | 190800 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 17 | 20240307 | 190700 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 18 | 20240307 | 190600 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 19 | 20240307 | 190500 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 20 | 20240307 | 190400 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 21 | 20240307 | 190300 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 22 | 20240307 | 190200 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 23 | 20240307 | 190100 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 24 | 20240307 | 190000 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 25 | 20240307 | 185900 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 26 | 20240307 | 185800 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 27 | 20240307 | 185700 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 28 | 20240307 | 185600 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 29 | 20240307 | 185500 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 30 | 20240307 | 185400 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 31 | 20240307 | 185300 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 32 | 20240307 | 185200 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 11904 |
| 33 | 20240307 | 185100 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 34 | 20240307 | 185000 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 35 | 20240307 | 184900 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 36 | 20240307 | 184800 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 37 | 20240307 | 184700 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 38 | 20240307 | 184600 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 39 | 20240307 | 184500 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 40 | 20240307 | 184400 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 41 | 20240307 | 184300 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 42 | 20240307 | 184200 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 43 | 20240307 | 184100 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 44 | 20240307 | 184000 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 45 | 20240307 | 183900 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 46 | 20240307 | 183800 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 47 | 20240307 | 183700 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 48 | 20240307 | 183600 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 49 | 20240307 | 183500 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 50 | 20240307 | 183400 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 51 | 20240307 | 183300 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 52 | 20240307 | 183200 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 53 | 20240307 | 183100 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 54 | 20240307 | 183000 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 55 | 20240307 | 182900 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 56 | 20240307 | 182800 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 57 | 20240307 | 182700 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 58 | 20240307 | 182600 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 59 | 20240307 | 182500 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 60 | 20240307 | 182400 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 61 | 20240307 | 182300 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 62 | 20240307 | 182200 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 11904 |
| 63 | 20240307 | 182100 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 64 | 20240307 | 182000 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 65 | 20240307 | 181900 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 66 | 20240307 | 181800 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 67 | 20240307 | 181700 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 68 | 20240307 | 181600 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 69 | 20240307 | 181500 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 70 | 20240307 | 181400 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 71 | 20240307 | 181300 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 72 | 20240307 | 181200 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 73 | 20240307 | 181100 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 74 | 20240307 | 181000 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 75 | 20240307 | 180900 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 76 | 20240307 | 180800 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 77 | 20240307 | 180700 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 78 | 20240307 | 180600 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 79 | 20240307 | 180500 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 80 | 20240307 | 180400 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 81 | 20240307 | 180300 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 82 | 20240307 | 180200 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 83 | 20240307 | 180100 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 84 | 20240307 | 180000 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 85 | 20240307 | 175900 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 86 | 20240307 | 175800 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 87 | 20240307 | 175700 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 88 | 20240307 | 175600 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 89 | 20240307 | 175500 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 90 | 20240307 | 175400 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 91 | 20240307 | 175300 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 92 | 20240307 | 175200 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 11904 |
| 93 | 20240307 | 175100 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 94 | 20240307 | 175000 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 95 | 20240307 | 174900 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 96 | 20240307 | 174800 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 97 | 20240307 | 174700 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 98 | 20240307 | 174600 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 99 | 20240307 | 174500 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 100 | 20240307 | 174400 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 101 | 20240307 | 174300 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 102 | 20240307 | 174200 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 103 | 20240307 | 174100 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 104 | 20240307 | 174000 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 105 | 20240307 | 173900 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 106 | 20240307 | 173800 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 107 | 20240307 | 173700 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 108 | 20240307 | 173600 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 109 | 20240307 | 173500 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 110 | 20240307 | 173400 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 111 | 20240307 | 173300 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 112 | 20240307 | 173200 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 113 | 20240307 | 173100 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 114 | 20240307 | 173000 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 115 | 20240307 | 172900 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 116 | 20240307 | 172800 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 117 | 20240307 | 172700 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 118 | 20240307 | 172600 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 119 | 20240307 | 172500 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 120 | 20240307 | 172400 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 121 | 20240307 | 172300 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 122 | 20240307 | 172200 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 11904 |
| 123 | 20240307 | 172100 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 124 | 20240307 | 172000 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 125 | 20240307 | 171900 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 126 | 20240307 | 171800 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 127 | 20240307 | 171700 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 128 | 20240307 | 171600 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 129 | 20240307 | 171500 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 130 | 20240307 | 171400 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 131 | 20240307 | 171300 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 132 | 20240307 | 171200 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 133 | 20240307 | 171100 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 134 | 20240307 | 171000 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 135 | 20240307 | 170900 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 136 | 20240307 | 170800 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 137 | 20240307 | 170700 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 138 | 20240307 | 170600 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 139 | 20240307 | 170500 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 140 | 20240307 | 170400 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 141 | 20240307 | 170300 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 142 | 20240307 | 170200 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 143 | 20240307 | 170100 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 144 | 20240307 | 170000 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 145 | 20240307 | 165900 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 146 | 20240307 | 165800 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 147 | 20240307 | 165700 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 148 | 20240307 | 165600 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 149 | 20240307 | 165500 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 150 | 20240307 | 165400 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 151 | 20240307 | 165300 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 152 | 20240307 | 165200 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 11904 |
| 153 | 20240307 | 165100 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 154 | 20240307 | 165000 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 155 | 20240307 | 164900 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 156 | 20240307 | 164800 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 157 | 20240307 | 164700 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 158 | 20240307 | 164600 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 159 | 20240307 | 164500 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 160 | 20240307 | 164400 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 161 | 20240307 | 164300 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 162 | 20240307 | 164200 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 163 | 20240307 | 164100 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 164 | 20240307 | 164000 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 165 | 20240307 | 163900 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 166 | 20240307 | 163800 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 167 | 20240307 | 163700 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 168 | 20240307 | 163600 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 169 | 20240307 | 163500 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 170 | 20240307 | 163400 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 171 | 20240307 | 163300 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 172 | 20240307 | 163200 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 173 | 20240307 | 163100 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 174 | 20240307 | 163000 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 175 | 20240307 | 162900 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 176 | 20240307 | 162800 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 177 | 20240307 | 162700 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 178 | 20240307 | 162600 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 179 | 20240307 | 162500 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 180 | 20240307 | 162400 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 181 | 20240307 | 162300 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 182 | 20240307 | 162200 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 11904 |
| 183 | 20240307 | 162100 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 184 | 20240307 | 162000 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 185 | 20240307 | 161900 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 186 | 20240307 | 161800 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 187 | 20240307 | 161700 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 188 | 20240307 | 161600 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 189 | 20240307 | 161500 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 190 | 20240307 | 161400 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 191 | 20240307 | 161300 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 192 | 20240307 | 161200 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 193 | 20240307 | 161100 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 194 | 20240307 | 161000 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 195 | 20240307 | 160900 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 196 | 20240307 | 160800 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 197 | 20240307 | 160700 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 198 | 20240307 | 160600 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 199 | 20240307 | 160500 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 200 | 20240307 | 160400 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 201 | 20240307 | 160300 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 202 | 20240307 | 160200 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 203 | 20240307 | 160100 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 204 | 20240307 | 160000 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 205 | 20240307 | 155900 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 206 | 20240307 | 155800 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 207 | 20240307 | 155700 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 208 | 20240307 | 155600 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 209 | 20240307 | 155500 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 210 | 20240307 | 155400 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 211 | 20240307 | 155300 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 212 | 20240307 | 155200 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 11904 |
| 213 | 20240307 | 155100 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 214 | 20240307 | 155000 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 215 | 20240307 | 154900 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 216 | 20240307 | 154800 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 217 | 20240307 | 154700 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 218 | 20240307 | 154600 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 219 | 20240307 | 154500 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 220 | 20240307 | 154400 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 221 | 20240307 | 154300 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 222 | 20240307 | 154200 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 223 | 20240307 | 154100 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 224 | 20240307 | 154000 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 225 | 20240307 | 153900 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 226 | 20240307 | 153800 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 227 | 20240307 | 153700 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 228 | 20240307 | 153600 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 229 | 20240307 | 153500 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 230 | 20240307 | 153400 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 231 | 20240307 | 153300 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 232 | 20240307 | 153200 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 233 | 20240307 | 153100 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 234 | 20240307 | 153000 | 14213493450 | 24050 | 24050 | 24050 | 24050 | 11904 |
| 235 | 20240307 | 152900 | 13927202250 | 24050 | 24050 | 24050 | 24050 | 0 |
| 236 | 20240307 | 152800 | 13927202250 | 24050 | 24050 | 24050 | 24050 | 0 |
| 237 | 20240307 | 152700 | 13927202250 | 24050 | 24050 | 24050 | 24050 | 0 |
| 238 | 20240307 | 152600 | 13927202250 | 24050 | 24050 | 24050 | 24050 | 0 |
| 239 | 20240307 | 152500 | 13927202250 | 24050 | 24050 | 24050 | 24050 | 0 |
| 240 | 20240307 | 152400 | 13927202250 | 24050 | 24050 | 24050 | 24050 | 0 |
| 241 | 20240307 | 152300 | 13927202250 | 24050 | 24050 | 24050 | 24050 | 0 |
| 242 | 20240307 | 152200 | 13927202250 | 24050 | 24050 | 24050 | 24050 | 0 |
| 243 | 20240307 | 152100 | 13927202250 | 24050 | 24050 | 24050 | 24050 | 0 |
| 244 | 20240307 | 152000 | 13927202250 | 24050 | 24050 | 24050 | 24050 | 0 |
| 245 | 20240307 | 151900 | 13927202250 | 24050 | 24150 | 24250 | 24050 | 10056 |
| 246 | 20240307 | 151800 | 13685103350 | 24150 | 24100 | 24250 | 24100 | 299 |
| 247 | 20240307 | 151700 | 13677876500 | 24250 | 24150 | 24250 | 24100 | 3466 |
| 248 | 20240307 | 151600 | 13594228500 | 24200 | 24150 | 24200 | 24150 | 3943 |
| 249 | 20240307 | 151500 | 13499003200 | 24150 | 24200 | 24300 | 24150 | 551 |
| 250 | 20240307 | 151400 | 13485685600 | 24200 | 24300 | 24300 | 24150 | 578 |
| 251 | 20240307 | 151300 | 13471723100 | 24150 | 24250 | 24300 | 24150 | 4147 |
| 252 | 20240307 | 151200 | 13371404600 | 24300 | 24250 | 24300 | 24200 | 33 |
| 253 | 20240307 | 151100 | 13370604200 | 24250 | 24300 | 24350 | 24150 | 6802 |
| 254 | 20240307 | 151000 | 13205835250 | 24300 | 24300 | 24350 | 24250 | 289 |
| 255 | 20240307 | 150900 | 13198812700 | 24300 | 24350 | 24400 | 24300 | 467 |
| 256 | 20240307 | 150800 | 13187457100 | 24400 | 24350 | 24400 | 24250 | 998 |
| 257 | 20240307 | 150700 | 13163169100 | 24300 | 24350 | 24350 | 24250 | 221 |
| 258 | 20240307 | 150600 | 13157790200 | 24300 | 24300 | 24350 | 24300 | 2718 |
| 259 | 20240307 | 150500 | 13091735700 | 24250 | 24300 | 24300 | 24250 | 524 |
| 260 | 20240307 | 150400 | 13079002850 | 24350 | 24350 | 24350 | 24300 | 1057 |
| 261 | 20240307 | 150300 | 13053311200 | 24350 | 24350 | 24350 | 24300 | 202 |
| 262 | 20240307 | 150200 | 13048394500 | 24350 | 24350 | 24350 | 24350 | 241 |
| 263 | 20240307 | 150100 | 13042526150 | 24300 | 24400 | 24400 | 24300 | 439 |
| 264 | 20240307 | 150000 | 13031845500 | 24350 | 24350 | 24400 | 24350 | 199 |
| 265 | 20240307 | 145900 | 13026999100 | 24400 | 24350 | 24400 | 24300 | 1232 |
| 266 | 20240307 | 145800 | 12997042400 | 24350 | 24300 | 24350 | 24300 | 304 |
| 267 | 20240307 | 145700 | 12989643050 | 24300 | 24350 | 24350 | 24300 | 970 |
| 268 | 20240307 | 145600 | 12966035050 | 24300 | 24300 | 24350 | 24300 | 408 |
| 269 | 20240307 | 145500 | 12956102900 | 24300 | 24350 | 24350 | 24300 | 472 |
| 270 | 20240307 | 145400 | 12944632800 | 24350 | 24300 | 24350 | 24300 | 231 |
| 271 | 20240307 | 145300 | 12939012600 | 24300 | 24300 | 24350 | 24300 | 136 |
| 272 | 20240307 | 145200 | 12935706750 | 24400 | 24400 | 24400 | 24300 | 139 |
| 273 | 20240307 | 145100 | 12932320400 | 24400 | 24350 | 24400 | 24300 | 2521 |
| 274 | 20240307 | 145000 | 12871044200 | 24350 | 24400 | 24400 | 24350 | 910 |
| 275 | 20240307 | 144900 | 12848884500 | 24400 | 24400 | 24400 | 24300 | 423 |
| 276 | 20240307 | 144800 | 12838591300 | 24400 | 24350 | 24400 | 24350 | 109 |
| 277 | 20240307 | 144700 | 12835935100 | 24350 | 24350 | 24400 | 24300 | 287 |
| 278 | 20240307 | 144600 | 12828943500 | 24300 | 24350 | 24350 | 24300 | 173 |
| 279 | 20240307 | 144500 | 12824737900 | 24350 | 24300 | 24350 | 24250 | 487 |
| 280 | 20240307 | 144400 | 12812906250 | 24350 | 24350 | 24350 | 24300 | 1157 |
| 281 | 20240307 | 144300 | 12784734850 | 24300 | 24300 | 24300 | 24250 | 154 |
| 282 | 20240307 | 144200 | 12780992950 | 24350 | 24300 | 24350 | 24300 | 127 |
| 283 | 20240307 | 144100 | 12777905500 | 24300 | 24300 | 24300 | 24250 | 467 |
| 284 | 20240307 | 144000 | 12766568300 | 24300 | 24250 | 24350 | 24250 | 332 |
| 285 | 20240307 | 143900 | 12758496050 | 24300 | 24350 | 24350 | 24300 | 312 |
| 286 | 20240307 | 143800 | 12750909950 | 24300 | 24350 | 24400 | 24300 | 284 |
| 287 | 20240307 | 143700 | 12743990300 | 24400 | 24400 | 24400 | 24300 | 164 |
| 288 | 20240307 | 143600 | 12739991700 | 24400 | 24250 | 24400 | 24250 | 2671 |
| 289 | 20240307 | 143500 | 12674853250 | 24250 | 24300 | 24300 | 24250 | 564 |
| 290 | 20240307 | 143400 | 12661159750 | 24300 | 24250 | 24300 | 24200 | 1476 |
| 291 | 20240307 | 143300 | 12625364850 | 24250 | 24200 | 24250 | 24200 | 126 |
| 292 | 20240307 | 143200 | 12622309450 | 24200 | 24250 | 24300 | 24200 | 614 |
| 293 | 20240307 | 143100 | 12607440800 | 24250 | 24200 | 24250 | 24200 | 294 |
| 294 | 20240307 | 143000 | 12600313300 | 24250 | 24200 | 24250 | 24200 | 756 |
| 295 | 20240307 | 142900 | 12582002150 | 24250 | 24300 | 24400 | 24250 | 1319 |
| 296 | 20240307 | 142800 | 12550012300 | 24300 | 24300 | 24300 | 24250 | 348 |
| 297 | 20240307 | 142700 | 12541555950 | 24300 | 24300 | 24450 | 24300 | 1494 |
| 298 | 20240307 | 142600 | 12505238200 | 24300 | 24350 | 24350 | 24300 | 1698 |
| 299 | 20240307 | 142500 | 12463898600 | 24350 | 24400 | 24450 | 24350 | 320 |
| 300 | 20240307 | 142400 | 12456090350 | 24450 | 24350 | 24450 | 24350 | 379 |
| 301 | 20240307 | 142300 | 12446846800 | 24350 | 24400 | 24400 | 24350 | 167 |
| 302 | 20240307 | 142200 | 12442772300 | 24400 | 24400 | 24450 | 24350 | 671 |
| 303 | 20240307 | 142100 | 12426395600 | 24400 | 24400 | 24450 | 24350 | 702 |
| 304 | 20240307 | 142000 | 12409270350 | 24400 | 24450 | 24500 | 24400 | 299 |
| 305 | 20240307 | 141900 | 12401970600 | 24400 | 24400 | 24450 | 24400 | 171 |
| 306 | 20240307 | 141800 | 12397796600 | 24450 | 24500 | 24500 | 24400 | 244 |
| 307 | 20240307 | 141700 | 12391830700 | 24500 | 24500 | 24500 | 24400 | 262 |
| 308 | 20240307 | 141600 | 12385421700 | 24400 | 24350 | 24500 | 24350 | 988 |
| 309 | 20240307 | 141500 | 12361287300 | 24400 | 24350 | 24400 | 24350 | 210 |
| 310 | 20240307 | 141400 | 12356165600 | 24400 | 24350 | 24400 | 24350 | 270 |
| 311 | 20240307 | 141300 | 12349582700 | 24350 | 24400 | 24400 | 24350 | 425 |
| 312 | 20240307 | 141200 | 12339219450 | 24450 | 24400 | 24500 | 24400 | 425 |
| 313 | 20240307 | 141100 | 12328841200 | 24400 | 24400 | 24500 | 24400 | 256 |
| 314 | 20240307 | 141000 | 12322569900 | 24500 | 24500 | 24500 | 24350 | 1351 |
| 315 | 20240307 | 140900 | 12289589600 | 24400 | 24400 | 24500 | 24400 | 221 |
| 316 | 20240307 | 140800 | 12284191400 | 24400 | 24450 | 24500 | 24400 | 1131 |
| 317 | 20240307 | 140700 | 12256540050 | 24450 | 24500 | 24500 | 24450 | 139 |
| 318 | 20240307 | 140600 | 12253139600 | 24450 | 24400 | 24450 | 24400 | 109 |
| 319 | 20240307 | 140500 | 12250475500 | 24450 | 24400 | 24500 | 24400 | 436 |
| 320 | 20240307 | 140400 | 12239815550 | 24500 | 24450 | 24500 | 24400 | 193 |
| 321 | 20240307 | 140300 | 12235098150 | 24450 | 24500 | 24500 | 24400 | 97 |
| 322 | 20240307 | 140200 | 12232722700 | 24350 | 24400 | 24500 | 24350 | 1195 |
| 323 | 20240307 | 140100 | 12203584150 | 24500 | 24450 | 24500 | 24400 | 193 |
| 324 | 20240307 | 140000 | 12198865550 | 24450 | 24450 | 24450 | 24400 | 1359 |
| 325 | 20240307 | 135900 | 12165671100 | 24450 | 24400 | 24450 | 24400 | 260 |
| 326 | 20240307 | 135800 | 12159319600 | 24400 | 24400 | 24450 | 24400 | 193 |
| 327 | 20240307 | 135700 | 12154606300 | 24400 | 24400 | 24450 | 24400 | 125 |
| 328 | 20240307 | 135600 | 12151553900 | 24400 | 24450 | 24450 | 24400 | 293 |
| 329 | 20240307 | 135500 | 12144395750 | 24450 | 24450 | 24450 | 24400 | 932 |
| 330 | 20240307 | 135400 | 12121641400 | 24450 | 24400 | 24450 | 24400 | 537 |
| 331 | 20240307 | 135300 | 12108531350 | 24400 | 24350 | 24400 | 24350 | 170 |
| 332 | 20240307 | 135200 | 12104383700 | 24350 | 24450 | 24450 | 24350 | 60 |
| 333 | 20240307 | 135100 | 12102920050 | 24450 | 24400 | 24450 | 24350 | 1322 |
| 334 | 20240307 | 135000 | 12070625600 | 24400 | 24400 | 24450 | 24350 | 782 |
| 335 | 20240307 | 134900 | 12051537300 | 24400 | 24350 | 24400 | 24300 | 94 |
| 336 | 20240307 | 134800 | 12049247050 | 24350 | 24350 | 24400 | 24300 | 212 |
| 337 | 20240307 | 134700 | 12044089150 | 24300 | 24400 | 24400 | 24300 | 107 |
| 338 | 20240307 | 134600 | 12041482050 | 24400 | 24300 | 24400 | 24300 | 190 |
| 339 | 20240307 | 134500 | 12036853400 | 24300 | 24400 | 24400 | 24300 | 122 |
| 340 | 20240307 | 134400 | 12033882300 | 24400 | 24350 | 24400 | 24300 | 511 |
| 341 | 20240307 | 134300 | 12021442150 | 24400 | 24350 | 24400 | 24300 | 435 |
| 342 | 20240307 | 134200 | 12010848950 | 24250 | 24350 | 24450 | 24200 | 10374 |
| 343 | 20240307 | 134100 | 11759564800 | 24350 | 24550 | 24550 | 24350 | 157 |
| 344 | 20240307 | 134000 | 11755726050 | 24550 | 24500 | 24550 | 24350 | 592 |
| 345 | 20240307 | 133900 | 11741243200 | 24500 | 24400 | 24500 | 24350 | 289 |
| 346 | 20240307 | 133800 | 11734180450 | 24400 | 24400 | 24400 | 24400 | 41 |
| 347 | 20240307 | 133700 | 11733180050 | 24350 | 24400 | 24450 | 24350 | 664 |
| 348 | 20240307 | 133600 | 11716987800 | 24450 | 24400 | 24450 | 24400 | 133 |
| 349 | 20240307 | 133500 | 11713737300 | 24400 | 24400 | 24400 | 24400 | 120 |
| 350 | 20240307 | 133400 | 11710809300 | 24400 | 24400 | 24450 | 24400 | 340 |
| 351 | 20240307 | 133300 | 11702501450 | 24400 | 24400 | 24450 | 24400 | 175 |
| 352 | 20240307 | 133200 | 11698230750 | 24400 | 24350 | 24400 | 24350 | 173 |
| 353 | 20240307 | 133100 | 11694012400 | 24350 | 24400 | 24400 | 24350 | 469 |
| 354 | 20240307 | 133000 | 11682573650 | 24400 | 24350 | 24400 | 24350 | 43 |
| 355 | 20240307 | 132900 | 11681525700 | 24400 | 24300 | 24400 | 24250 | 565 |
| 356 | 20240307 | 132800 | 11667769000 | 24300 | 24300 | 24300 | 24300 | 95 |
| 357 | 20240307 | 132700 | 11665460500 | 24300 | 24400 | 24450 | 24200 | 3431 |
| 358 | 20240307 | 132600 | 11582096050 | 24400 | 24450 | 24450 | 24400 | 378 |
| 359 | 20240307 | 132500 | 11572868850 | 24450 | 24400 | 24450 | 24400 | 56 |
| 360 | 20240307 | 132400 | 11571502350 | 24400 | 24450 | 24450 | 24400 | 230 |
| 361 | 20240307 | 132300 | 11565882750 | 24450 | 24450 | 24450 | 24400 | 180 |
| 362 | 20240307 | 132200 | 11561486600 | 24500 | 24450 | 24500 | 24400 | 233 |
| 363 | 20240307 | 132100 | 11555790350 | 24400 | 24400 | 24450 | 24400 | 76 |
| 364 | 20240307 | 132000 | 11553933200 | 24400 | 24450 | 24450 | 24400 | 361 |
| 365 | 20240307 | 131900 | 11545111900 | 24450 | 24450 | 24550 | 24450 | 172 |
| 366 | 20240307 | 131800 | 11540896700 | 24450 | 24400 | 24500 | 24400 | 82 |
| 367 | 20240307 | 131700 | 11538893050 | 24400 | 24400 | 24550 | 24400 | 219 |
| 368 | 20240307 | 131600 | 11533532800 | 24400 | 24400 | 24400 | 24400 | 10 |
| 369 | 20240307 | 131500 | 11533288800 | 24400 | 24450 | 24500 | 24400 | 264 |
| 370 | 20240307 | 131400 | 11526837200 | 24400 | 24450 | 24500 | 24400 | 127 |
| 371 | 20240307 | 131300 | 11523731200 | 24400 | 24400 | 24500 | 24400 | 342 |
| 372 | 20240307 | 131200 | 11515369950 | 24400 | 24500 | 24500 | 24400 | 3148 |
| 373 | 20240307 | 131100 | 11438401750 | 24500 | 24500 | 24600 | 24500 | 21 |
| 374 | 20240307 | 131000 | 11437887050 | 24500 | 24550 | 24600 | 24500 | 500 |
| 375 | 20240307 | 130900 | 11425628500 | 24500 | 24550 | 24600 | 24500 | 402 |
| 376 | 20240307 | 130800 | 11415764900 | 24500 | 24600 | 24600 | 24500 | 1182 |
| 377 | 20240307 | 130700 | 11386760400 | 24600 | 24550 | 24600 | 24550 | 331 |
| 378 | 20240307 | 130600 | 11378628250 | 24550 | 24500 | 24600 | 24500 | 761 |
| 379 | 20240307 | 130500 | 11359940250 | 24550 | 24550 | 24550 | 24450 | 611 |
| 380 | 20240307 | 130400 | 11344940900 | 24450 | 24500 | 24550 | 24450 | 231 |
| 381 | 20240307 | 130300 | 11339285500 | 24500 | 24450 | 24550 | 24450 | 781 |
| 382 | 20240307 | 130200 | 11320156800 | 24450 | 24400 | 24450 | 24400 | 190 |
| 383 | 20240307 | 130100 | 11315512250 | 24400 | 24450 | 24450 | 24400 | 133 |
| 384 | 20240307 | 130000 | 11312266050 | 24450 | 24450 | 24450 | 24400 | 325 |
| 385 | 20240307 | 125900 | 11304324650 | 24450 | 24450 | 24450 | 24400 | 128 |
| 386 | 20240307 | 125800 | 11301195650 | 24450 | 24400 | 24450 | 24350 | 696 |
| 387 | 20240307 | 125700 | 11284191450 | 24450 | 24400 | 24450 | 24350 | 382 |
| 388 | 20240307 | 125600 | 11274872650 | 24350 | 24300 | 24350 | 24300 | 951 |
| 389 | 20240307 | 125500 | 11251727900 | 24300 | 24350 | 24350 | 24250 | 425 |
| 390 | 20240307 | 125400 | 11241385850 | 24350 | 24250 | 24350 | 24250 | 316 |
| 391 | 20240307 | 125300 | 11233715550 | 24300 | 24250 | 24300 | 24250 | 317 |
| 392 | 20240307 | 125200 | 11226022900 | 24300 | 24300 | 24300 | 24250 | 361 |
| 393 | 20240307 | 125100 | 11217262850 | 24250 | 24200 | 24250 | 24200 | 18 |
| 394 | 20240307 | 125000 | 11216826850 | 24200 | 24300 | 24300 | 24200 | 223 |
| 395 | 20240307 | 124900 | 11211420300 | 24200 | 24150 | 24300 | 24150 | 528 |
| 396 | 20240307 | 124800 | 11198663650 | 24100 | 24150 | 24300 | 24100 | 1453 |
| 397 | 20240307 | 124700 | 11163628650 | 24100 | 24150 | 24250 | 24100 | 2468 |
| 398 | 20240307 | 124600 | 11104117550 | 24250 | 24200 | 24250 | 24150 | 767 |
| 399 | 20240307 | 124500 | 11085572200 | 24100 | 24200 | 24300 | 24100 | 12842 |
| 400 | 20240307 | 124400 | 10775276500 | 24250 | 24250 | 24300 | 24250 | 708 |
| 401 | 20240307 | 124300 | 10758104900 | 24300 | 24250 | 24300 | 24250 | 149 |
| 402 | 20240307 | 124200 | 10754485050 | 24250 | 24200 | 24250 | 24200 | 458 |
| 403 | 20240307 | 124100 | 10743393450 | 24200 | 24300 | 24300 | 24200 | 2434 |
| 404 | 20240307 | 124000 | 10684338200 | 24350 | 24300 | 24350 | 24300 | 672 |
| 405 | 20240307 | 123900 | 10667993700 | 24300 | 24300 | 24350 | 24300 | 460 |
| 406 | 20240307 | 123800 | 10656812850 | 24350 | 24350 | 24350 | 24300 | 302 |
| 407 | 20240307 | 123700 | 10649469100 | 24350 | 24400 | 24400 | 24300 | 305 |
| 408 | 20240307 | 123600 | 10642038900 | 24400 | 24400 | 24400 | 24350 | 775 |
| 409 | 20240307 | 123500 | 10623129250 | 24400 | 24450 | 24450 | 24400 | 260 |
| 410 | 20240307 | 123400 | 10616773100 | 24400 | 24400 | 24400 | 24350 | 497 |
| 411 | 20240307 | 123300 | 10604648650 | 24350 | 24350 | 24400 | 24350 | 315 |
| 412 | 20240307 | 123200 | 10596972950 | 24350 | 24400 | 24400 | 24350 | 264 |
| 413 | 20240307 | 123100 | 10590542750 | 24400 | 24450 | 24450 | 24400 | 239 |
| 414 | 20240307 | 123000 | 10584704850 | 24400 | 24450 | 24450 | 24400 | 261 |
| 415 | 20240307 | 122900 | 10578330600 | 24350 | 24350 | 24450 | 24350 | 126 |
| 416 | 20240307 | 122800 | 10575251400 | 24350 | 24350 | 24450 | 24350 | 1102 |
| 417 | 20240307 | 122700 | 10548395900 | 24450 | 24400 | 24450 | 24400 | 206 |
| 418 | 20240307 | 122600 | 10543367700 | 24450 | 24400 | 24450 | 24350 | 473 |
| 419 | 20240307 | 122500 | 10531822900 | 24400 | 24400 | 24450 | 24350 | 1637 |
| 420 | 20240307 | 122400 | 10491887300 | 24350 | 24300 | 24400 | 24300 | 475 |
| 421 | 20240307 | 122300 | 10480324150 | 24300 | 24300 | 24350 | 24300 | 529 |
| 422 | 20240307 | 122200 | 10467462100 | 24350 | 24400 | 24400 | 24350 | 239 |
| 423 | 20240307 | 122100 | 10461640700 | 24350 | 24300 | 24350 | 24300 | 483 |
| 424 | 20240307 | 122000 | 10449880600 | 24350 | 24300 | 24350 | 24250 | 1184 |
| 425 | 20240307 | 121900 | 10421109300 | 24300 | 24350 | 24350 | 24300 | 265 |
| 426 | 20240307 | 121800 | 10414663550 | 24350 | 24350 | 24350 | 24300 | 146 |
| 427 | 20240307 | 121700 | 10411109450 | 24300 | 24350 | 24350 | 24300 | 1095 |
| 428 | 20240307 | 121600 | 10384499050 | 24300 | 24250 | 24350 | 24250 | 590 |
| 429 | 20240307 | 121500 | 10370178450 | 24250 | 24250 | 24300 | 24250 | 426 |
| 430 | 20240307 | 121400 | 10359846450 | 24250 | 24300 | 24300 | 24250 | 626 |
| 431 | 20240307 | 121300 | 10344654700 | 24300 | 24250 | 24300 | 24250 | 82 |
| 432 | 20240307 | 121200 | 10342666100 | 24250 | 24250 | 24300 | 24250 | 958 |
| 433 | 20240307 | 121100 | 10319425800 | 24250 | 24200 | 24300 | 24200 | 2859 |
| 434 | 20240307 | 121000 | 10250095100 | 24250 | 24300 | 24300 | 24200 | 1529 |
| 435 | 20240307 | 120900 | 10213038750 | 24300 | 24300 | 24300 | 24250 | 1020 |
| 436 | 20240307 | 120800 | 10188284750 | 24300 | 24350 | 24350 | 24300 | 851 |
| 437 | 20240307 | 120700 | 10167579850 | 24350 | 24400 | 24400 | 24350 | 184 |
| 438 | 20240307 | 120600 | 10163090550 | 24400 | 24350 | 24400 | 24350 | 114 |
| 439 | 20240307 | 120500 | 10160312650 | 24350 | 24450 | 24500 | 24350 | 1834 |
| 440 | 20240307 | 120400 | 10115489550 | 24450 | 24300 | 24450 | 24250 | 889 |
| 441 | 20240307 | 120300 | 10093867450 | 24300 | 24300 | 24450 | 24300 | 641 |
| 442 | 20240307 | 120200 | 10078273000 | 24450 | 24400 | 24450 | 24250 | 376 |
| 443 | 20240307 | 120100 | 10069132350 | 24300 | 24400 | 24400 | 24250 | 2688 |
| 444 | 20240307 | 120000 | 10003790300 | 24400 | 24400 | 24400 | 24350 | 219 |
| 445 | 20240307 | 115900 | 9998454100 | 24400 | 24300 | 24400 | 24300 | 323 |
| 446 | 20240307 | 115800 | 9990574900 | 24300 | 24350 | 24350 | 24300 | 1113 |
| 447 | 20240307 | 115700 | 9963507600 | 24350 | 24400 | 24400 | 24300 | 320 |
| 448 | 20240307 | 115600 | 9955712350 | 24400 | 24500 | 24550 | 24200 | 22556 |
| 449 | 20240307 | 115500 | 9406098550 | 24500 | 24500 | 24550 | 24500 | 1242 |
| 450 | 20240307 | 115400 | 9375665450 | 24500 | 24550 | 24600 | 24500 | 282 |
| 451 | 20240307 | 115300 | 9368742000 | 24550 | 24500 | 24550 | 24500 | 984 |
| 452 | 20240307 | 115200 | 9344585100 | 24500 | 24550 | 24550 | 24500 | 294 |
| 453 | 20240307 | 115100 | 9337367650 | 24550 | 24550 | 24600 | 24550 | 390 |
| 454 | 20240307 | 115000 | 9327790450 | 24600 | 24550 | 24600 | 24550 | 203 |
| 455 | 20240307 | 114900 | 9322802850 | 24600 | 24600 | 24600 | 24550 | 316 |
| 456 | 20240307 | 114800 | 9315038450 | 24600 | 24600 | 24600 | 24600 | 87 |
| 457 | 20240307 | 114700 | 9312898250 | 24550 | 24500 | 24600 | 24500 | 451 |
| 458 | 20240307 | 114600 | 9301825650 | 24550 | 24550 | 24550 | 24500 | 279 |
| 459 | 20240307 | 114500 | 9294980650 | 24600 | 24600 | 24600 | 24500 | 369 |
| 460 | 20240307 | 114400 | 9285921050 | 24500 | 24550 | 24600 | 24500 | 564 |
| 461 | 20240307 | 114300 | 9272090600 | 24500 | 24550 | 24550 | 24500 | 304 |
| 462 | 20240307 | 114200 | 9264634050 | 24550 | 24550 | 24550 | 24500 | 712 |
| 463 | 20240307 | 114100 | 9247155450 | 24500 | 24550 | 24600 | 24500 | 391 |
| 464 | 20240307 | 114000 | 9237554500 | 24550 | 24550 | 24600 | 24500 | 2901 |
| 465 | 20240307 | 113900 | 9166337050 | 24550 | 24600 | 24650 | 24550 | 2252 |
| 466 | 20240307 | 113800 | 9110980750 | 24650 | 24600 | 24650 | 24600 | 997 |
| 467 | 20240307 | 113700 | 9086450450 | 24650 | 24650 | 24700 | 24650 | 2398 |
| 468 | 20240307 | 113600 | 9027332850 | 24700 | 24700 | 24700 | 24650 | 314 |
| 469 | 20240307 | 113500 | 9019579450 | 24700 | 24650 | 24700 | 24650 | 239 |
| 470 | 20240307 | 113400 | 9013684100 | 24650 | 24750 | 24750 | 24650 | 79 |
| 471 | 20240307 | 113300 | 9011731200 | 24700 | 24600 | 24700 | 24600 | 93 |
| 472 | 20240307 | 113200 | 9009435350 | 24600 | 24700 | 24700 | 24600 | 688 |
| 473 | 20240307 | 113100 | 8992499550 | 24600 | 24600 | 24600 | 24600 | 6 |
| 474 | 20240307 | 113000 | 8992351950 | 24750 | 24650 | 24750 | 24650 | 458 |
| 475 | 20240307 | 112900 | 8981060350 | 24650 | 24650 | 24700 | 24600 | 186 |
| 476 | 20240307 | 112800 | 8976479500 | 24650 | 24650 | 24750 | 24650 | 292 |
| 477 | 20240307 | 112700 | 8969273800 | 24750 | 24700 | 24750 | 24650 | 279 |
| 478 | 20240307 | 112600 | 8962389500 | 24700 | 24650 | 24700 | 24650 | 71 |
| 479 | 20240307 | 112500 | 8960639250 | 24650 | 24700 | 24700 | 24650 | 269 |
| 480 | 20240307 | 112400 | 8953996950 | 24650 | 24700 | 24700 | 24600 | 393 |
| 481 | 20240307 | 112300 | 8944306700 | 24700 | 24600 | 24700 | 24600 | 102 |
| 482 | 20240307 | 112200 | 8941788300 | 24600 | 24700 | 24700 | 24600 | 510 |
| 483 | 20240307 | 112100 | 8929229450 | 24650 | 24700 | 24700 | 24650 | 240 |
| 484 | 20240307 | 112000 | 8923307700 | 24650 | 24700 | 24700 | 24600 | 1803 |
| 485 | 20240307 | 111900 | 8878925750 | 24700 | 24650 | 24700 | 24600 | 1173 |
| 486 | 20240307 | 111800 | 8850063100 | 24650 | 24700 | 24700 | 24600 | 926 |
| 487 | 20240307 | 111700 | 8827221450 | 24700 | 24700 | 24700 | 24650 | 896 |
| 488 | 20240307 | 111600 | 8805105100 | 24650 | 24700 | 24700 | 24600 | 1120 |
| 489 | 20240307 | 111500 | 8777518550 | 24650 | 24600 | 24650 | 24600 | 2329 |
| 490 | 20240307 | 111400 | 8720111000 | 24650 | 24650 | 24650 | 24650 | 134 |
| 491 | 20240307 | 111300 | 8716807900 | 24650 | 24650 | 24650 | 24600 | 433 |
| 492 | 20240307 | 111200 | 8706147950 | 24650 | 24650 | 24650 | 24650 | 256 |
| 493 | 20240307 | 111100 | 8699837550 | 24650 | 24600 | 24650 | 24600 | 260 |
| 494 | 20240307 | 111000 | 8693436550 | 24650 | 24600 | 24650 | 24550 | 1488 |
| 495 | 20240307 | 110900 | 8656796200 | 24600 | 24600 | 24600 | 24550 | 320 |
| 496 | 20240307 | 110800 | 8648924450 | 24600 | 24600 | 24650 | 24550 | 757 |
| 497 | 20240307 | 110700 | 8630309350 | 24600 | 24650 | 24650 | 24600 | 721 |
| 498 | 20240307 | 110600 | 8612571000 | 24600 | 24650 | 24650 | 24600 | 561 |
| 499 | 20240307 | 110500 | 8598759750 | 24700 | 24700 | 24700 | 24650 | 620 |
| 500 | 20240307 | 110400 | 8583468850 | 24650 | 24650 | 24700 | 24600 | 1322 |
| 501 | 20240307 | 110300 | 8550926050 | 24650 | 24700 | 24700 | 24650 | 885 |
| 502 | 20240307 | 110200 | 8529105400 | 24650 | 24700 | 24700 | 24650 | 301 |
| 503 | 20240307 | 110100 | 8521677850 | 24650 | 24700 | 24700 | 24600 | 1591 |
| 504 | 20240307 | 110000 | 8482452750 | 24650 | 24650 | 24650 | 24600 | 2641 |
| 505 | 20240307 | 105900 | 8417380200 | 24650 | 24600 | 24650 | 24600 | 228 |
| 506 | 20240307 | 105800 | 8411764500 | 24600 | 24600 | 24650 | 24550 | 375 |
| 507 | 20240307 | 105700 | 8402534450 | 24600 | 24600 | 24650 | 24550 | 698 |
| 508 | 20240307 | 105600 | 8385364900 | 24550 | 24650 | 24650 | 24550 | 547 |
| 509 | 20240307 | 105500 | 8371900700 | 24650 | 24650 | 24650 | 24600 | 772 |
| 510 | 20240307 | 105400 | 8352877300 | 24650 | 24600 | 24700 | 24600 | 1707 |
| 511 | 20240307 | 105300 | 8310805700 | 24650 | 24600 | 24650 | 24600 | 274 |
| 512 | 20240307 | 105200 | 8304052950 | 24650 | 24650 | 24650 | 24600 | 817 |
| 513 | 20240307 | 105100 | 8283933350 | 24650 | 24700 | 24700 | 24600 | 1264 |
| 514 | 20240307 | 105000 | 8252828550 | 24700 | 24650 | 24750 | 24600 | 708 |
| 515 | 20240307 | 104900 | 8235371400 | 24600 | 24600 | 24650 | 24600 | 495 |
| 516 | 20240307 | 104800 | 8223179150 | 24600 | 24700 | 24700 | 24600 | 384 |
| 517 | 20240307 | 104700 | 8213720000 | 24700 | 24700 | 24700 | 24600 | 762 |
| 518 | 20240307 | 104600 | 8194935750 | 24700 | 24650 | 24700 | 24650 | 1257 |
| 519 | 20240307 | 104500 | 8163934250 | 24700 | 24700 | 24700 | 24700 | 1336 |
| 520 | 20240307 | 104400 | 8130935050 | 24700 | 24550 | 24700 | 24550 | 476 |
| 521 | 20240307 | 104300 | 8119195500 | 24550 | 24600 | 24650 | 24550 | 1697 |
| 522 | 20240307 | 104200 | 8077502850 | 24600 | 24700 | 24700 | 24550 | 3825 |
| 523 | 20240307 | 104100 | 7983426300 | 24700 | 24700 | 24700 | 24600 | 452 |
| 524 | 20240307 | 104000 | 7972283700 | 24700 | 24650 | 24750 | 24650 | 341 |
| 525 | 20240307 | 103900 | 7963871600 | 24650 | 24650 | 24750 | 24650 | 4319 |
| 526 | 20240307 | 103800 | 7857379100 | 24650 | 24700 | 24750 | 24650 | 2214 |
| 527 | 20240307 | 103700 | 7802687350 | 24700 | 24750 | 24750 | 24700 | 2015 |
| 528 | 20240307 | 103600 | 7752915200 | 24750 | 24700 | 24750 | 24700 | 1321 |
| 529 | 20240307 | 103500 | 7720274350 | 24700 | 24750 | 24750 | 24700 | 189 |
| 530 | 20240307 | 103400 | 7715599100 | 24750 | 24700 | 24750 | 24700 | 450 |
| 531 | 20240307 | 103300 | 7704476000 | 24750 | 24750 | 24750 | 24700 | 141 |
| 532 | 20240307 | 103200 | 7700987050 | 24750 | 24750 | 24800 | 24750 | 758 |
| 533 | 20240307 | 103100 | 7682215300 | 24700 | 24800 | 24850 | 24700 | 3852 |
| 534 | 20240307 | 103000 | 7586840400 | 24800 | 24850 | 24850 | 24800 | 316 |
| 535 | 20240307 | 102900 | 7579000850 | 24850 | 24900 | 24900 | 24800 | 1903 |
| 536 | 20240307 | 102800 | 7531778750 | 24900 | 24950 | 24950 | 24900 | 261 |
| 537 | 20240307 | 102700 | 7525276750 | 24900 | 24800 | 24900 | 24750 | 2481 |
| 538 | 20240307 | 102600 | 7463707850 | 24800 | 24750 | 24800 | 24750 | 1043 |
| 539 | 20240307 | 102500 | 7437885200 | 24700 | 24750 | 24800 | 24700 | 1098 |
| 540 | 20240307 | 102400 | 7410727600 | 24750 | 24750 | 24750 | 24700 | 555 |
| 541 | 20240307 | 102300 | 7397001650 | 24750 | 24700 | 24800 | 24700 | 1578 |
| 542 | 20240307 | 102200 | 7357945350 | 24700 | 24800 | 24800 | 24700 | 2621 |
| 543 | 20240307 | 102100 | 7293124350 | 24800 | 24850 | 24850 | 24750 | 1481 |
| 544 | 20240307 | 102000 | 7256405350 | 24850 | 24750 | 24850 | 24750 | 1124 |
| 545 | 20240307 | 101900 | 7228535850 | 24750 | 24750 | 24800 | 24750 | 3968 |
| 546 | 20240307 | 101800 | 7130318500 | 24750 | 24800 | 24900 | 24750 | 1771 |
| 547 | 20240307 | 101700 | 7086397600 | 24800 | 24850 | 24900 | 24800 | 6666 |
| 548 | 20240307 | 101600 | 6921001250 | 24850 | 24900 | 24950 | 24850 | 5758 |
| 549 | 20240307 | 101500 | 6777736100 | 24900 | 24950 | 24950 | 24900 | 1176 |
| 550 | 20240307 | 101400 | 6748445900 | 25000 | 24900 | 25000 | 24900 | 1388 |
| 551 | 20240307 | 101300 | 6713763500 | 24900 | 24950 | 24950 | 24900 | 1061 |
| 552 | 20240307 | 101200 | 6687314350 | 24950 | 24950 | 25000 | 24900 | 4236 |
| 553 | 20240307 | 101100 | 6581822350 | 25000 | 24950 | 25000 | 24950 | 3038 |
| 554 | 20240307 | 101000 | 6506020750 | 24900 | 24900 | 25000 | 24900 | 478 |
| 555 | 20240307 | 100900 | 6494108100 | 24950 | 25050 | 25050 | 24950 | 4722 |
| 556 | 20240307 | 100800 | 6376136950 | 25100 | 25100 | 25150 | 25050 | 1662 |
| 557 | 20240307 | 100700 | 6334450550 | 25150 | 25150 | 25150 | 25050 | 2622 |
| 558 | 20240307 | 100600 | 6268651700 | 25150 | 25150 | 25200 | 25050 | 992 |
| 559 | 20240307 | 100500 | 6243715050 | 25150 | 25300 | 25300 | 25050 | 2571 |
| 560 | 20240307 | 100400 | 6178990850 | 25300 | 25300 | 25300 | 25200 | 5459 |
| 561 | 20240307 | 100300 | 6041091200 | 25250 | 25150 | 25300 | 25150 | 3822 |
| 562 | 20240307 | 100200 | 5944698350 | 25150 | 24950 | 25150 | 24950 | 1595 |
| 563 | 20240307 | 100100 | 5904752850 | 24900 | 25000 | 25050 | 24900 | 6499 |
| 564 | 20240307 | 100000 | 5742479400 | 25000 | 25100 | 25100 | 25000 | 1659 |
| 565 | 20240307 | 095900 | 5700930000 | 25050 | 25050 | 25100 | 25050 | 399 |
| 566 | 20240307 | 095800 | 5690930950 | 25050 | 25100 | 25100 | 25050 | 346 |
| 567 | 20240307 | 095700 | 5682261100 | 25100 | 25100 | 25100 | 25050 | 864 |
| 568 | 20240307 | 095600 | 5660587050 | 25100 | 25150 | 25150 | 25100 | 1830 |
| 569 | 20240307 | 095500 | 5614648850 | 25100 | 25150 | 25150 | 25100 | 1137 |
| 570 | 20240307 | 095400 | 5586078750 | 25150 | 25150 | 25200 | 25100 | 242 |
| 571 | 20240307 | 095300 | 5579988750 | 25150 | 25100 | 25150 | 25100 | 971 |
| 572 | 20240307 | 095200 | 5555568850 | 25100 | 25100 | 25150 | 25050 | 1104 |
| 573 | 20240307 | 095100 | 5527878200 | 25050 | 25050 | 25100 | 25000 | 1165 |
| 574 | 20240307 | 095000 | 5498668400 | 25050 | 25050 | 25100 | 25050 | 610 |
| 575 | 20240307 | 094900 | 5483387550 | 25000 | 24950 | 25100 | 24950 | 1191 |
| 576 | 20240307 | 094800 | 5453627900 | 24950 | 25050 | 25100 | 24950 | 2142 |
| 577 | 20240307 | 094700 | 5400100900 | 25050 | 25000 | 25050 | 25000 | 2587 |
| 578 | 20240307 | 094600 | 5335378100 | 25050 | 25050 | 25100 | 25000 | 516 |
| 579 | 20240307 | 094500 | 5322452950 | 25100 | 25050 | 25100 | 25000 | 435 |
| 580 | 20240307 | 094400 | 5311553800 | 25050 | 24900 | 25100 | 24900 | 1267 |
| 581 | 20240307 | 094300 | 5279887550 | 24950 | 25000 | 25000 | 24900 | 5578 |
| 582 | 20240307 | 094200 | 5140577650 | 25000 | 25050 | 25100 | 25000 | 3763 |
| 583 | 20240307 | 094100 | 5046314700 | 25050 | 25100 | 25150 | 25050 | 1222 |
| 584 | 20240307 | 094000 | 5015641950 | 25150 | 25200 | 25200 | 25100 | 1330 |
| 585 | 20240307 | 093900 | 4982233350 | 25250 | 25150 | 25300 | 25100 | 2574 |
| 586 | 20240307 | 093800 | 4917276550 | 25150 | 25250 | 25250 | 25150 | 2089 |
| 587 | 20240307 | 093700 | 4864660850 | 25300 | 25250 | 25300 | 25200 | 1061 |
| 588 | 20240307 | 093600 | 4837869700 | 25250 | 25300 | 25350 | 25250 | 1453 |
| 589 | 20240307 | 093500 | 4801111350 | 25350 | 25250 | 25350 | 25250 | 1190 |
| 590 | 20240307 | 093400 | 4770990100 | 25300 | 25200 | 25300 | 25200 | 2495 |
| 591 | 20240307 | 093300 | 4707972800 | 25200 | 25150 | 25200 | 25100 | 1108 |
| 592 | 20240307 | 093200 | 4680097400 | 25150 | 25100 | 25150 | 25100 | 2053 |
| 593 | 20240307 | 093100 | 4628531900 | 25150 | 25250 | 25250 | 25150 | 1952 |
| 594 | 20240307 | 093000 | 4579391400 | 25200 | 25200 | 25300 | 25200 | 2127 |
| 595 | 20240307 | 092900 | 4525717750 | 25200 | 25200 | 25300 | 25150 | 1139 |
| 596 | 20240307 | 092800 | 4496987750 | 25250 | 25050 | 25300 | 25000 | 3881 |
| 597 | 20240307 | 092700 | 4399344950 | 25050 | 25000 | 25100 | 24950 | 2458 |
| 598 | 20240307 | 092600 | 4337897250 | 24950 | 25000 | 25000 | 24950 | 1580 |
| 599 | 20240307 | 092500 | 4298445650 | 24950 | 25000 | 25050 | 24950 | 3093 |
| 600 | 20240307 | 092400 | 4221178700 | 25000 | 25250 | 25250 | 25000 | 8500 |
| 601 | 20240307 | 092300 | 4008260700 | 25100 | 25300 | 25350 | 25100 | 3254 |
| 602 | 20240307 | 092200 | 3926354750 | 25250 | 25150 | 25350 | 25150 | 13245 |
| 603 | 20240307 | 092100 | 3592356000 | 25150 | 25100 | 25300 | 25100 | 3339 |
| 604 | 20240307 | 092000 | 3508306100 | 25150 | 25200 | 25300 | 25100 | 2099 |
| 605 | 20240307 | 091900 | 3455477100 | 25200 | 25250 | 25350 | 25150 | 3786 |
| 606 | 20240307 | 091800 | 3359999700 | 25350 | 25450 | 25450 | 25200 | 2051 |
| 607 | 20240307 | 091700 | 3308012500 | 25400 | 25400 | 25450 | 25350 | 3268 |
| 608 | 20240307 | 091600 | 3225009100 | 25350 | 25350 | 25400 | 25250 | 3749 |
| 609 | 20240307 | 091500 | 3130065700 | 25350 | 25250 | 25350 | 25150 | 7205 |
| 610 | 20240307 | 091400 | 2948102100 | 25250 | 25150 | 25300 | 25150 | 1593 |
| 611 | 20240307 | 091300 | 2907934450 | 25150 | 25150 | 25250 | 25100 | 3243 |
| 612 | 20240307 | 091200 | 2826209650 | 25150 | 25100 | 25150 | 25100 | 3266 |
| 613 | 20240307 | 091100 | 2744152350 | 25100 | 25250 | 25250 | 25100 | 7061 |
| 614 | 20240307 | 091000 | 2566262300 | 25300 | 25300 | 25500 | 25250 | 6451 |
| 615 | 20240307 | 090900 | 2402553650 | 25250 | 25450 | 25500 | 25250 | 5787 |
| 616 | 20240307 | 090800 | 2255697450 | 25550 | 25400 | 25550 | 25400 | 7429 |
| 617 | 20240307 | 090700 | 2066438650 | 25400 | 25400 | 25450 | 25300 | 4731 |
| 618 | 20240307 | 090600 | 1946417150 | 25350 | 25300 | 25450 | 25150 | 10603 |
| 619 | 20240307 | 090500 | 1677720250 | 25300 | 25350 | 25400 | 25150 | 4068 |
| 620 | 20240307 | 090400 | 1574895000 | 25350 | 25450 | 25450 | 25300 | 5854 |
| 621 | 20240307 | 090300 | 1426248050 | 25450 | 24900 | 25450 | 24900 | 4811 |
| 622 | 20240307 | 090200 | 1305026400 | 24950 | 25200 | 25200 | 24850 | 13973 |
| 623 | 20240307 | 090100 | 955486500 | 25200 | 25400 | 25450 | 25200 | 15575 |
| 624 | 20240307 | 090000 | 562194950 | 25400 | 25500 | 25600 | 25250 | 22066 |