33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 191900 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 7157 |
| 3 | 20240304 | 191800 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 4 | 20240304 | 191700 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 5 | 20240304 | 191600 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 6 | 20240304 | 191500 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 7 | 20240304 | 191400 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 8 | 20240304 | 191300 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 9 | 20240304 | 191200 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 10 | 20240304 | 191100 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 11 | 20240304 | 191000 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 12 | 20240304 | 190900 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 13 | 20240304 | 190800 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 14 | 20240304 | 190700 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 15 | 20240304 | 190600 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 16 | 20240304 | 190500 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 17 | 20240304 | 190400 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 18 | 20240304 | 190300 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 19 | 20240304 | 190200 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 20 | 20240304 | 190100 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 21 | 20240304 | 190000 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 22 | 20240304 | 185900 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 23 | 20240304 | 185800 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 24 | 20240304 | 185700 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 25 | 20240304 | 185600 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 26 | 20240304 | 185500 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 27 | 20240304 | 185400 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 28 | 20240304 | 185300 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 29 | 20240304 | 185200 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 30 | 20240304 | 185100 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 31 | 20240304 | 185000 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 32 | 20240304 | 184900 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 7157 |
| 33 | 20240304 | 184800 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 34 | 20240304 | 184700 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 35 | 20240304 | 184600 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 36 | 20240304 | 184500 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 37 | 20240304 | 184400 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 38 | 20240304 | 184300 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 39 | 20240304 | 184200 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 40 | 20240304 | 184100 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 41 | 20240304 | 184000 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 42 | 20240304 | 183900 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 43 | 20240304 | 183800 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 44 | 20240304 | 183700 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 45 | 20240304 | 183600 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 46 | 20240304 | 183500 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 47 | 20240304 | 183400 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 48 | 20240304 | 183300 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 49 | 20240304 | 183200 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 50 | 20240304 | 183100 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 51 | 20240304 | 183000 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 52 | 20240304 | 182900 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 53 | 20240304 | 182800 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 54 | 20240304 | 182700 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 55 | 20240304 | 182600 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 56 | 20240304 | 182500 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 57 | 20240304 | 182400 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 58 | 20240304 | 182300 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 59 | 20240304 | 182200 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 60 | 20240304 | 182100 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 61 | 20240304 | 182000 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 62 | 20240304 | 181900 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 7157 |
| 63 | 20240304 | 181800 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 64 | 20240304 | 181700 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 65 | 20240304 | 181600 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 66 | 20240304 | 181500 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 67 | 20240304 | 181400 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 68 | 20240304 | 181300 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 69 | 20240304 | 181200 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 70 | 20240304 | 181100 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 71 | 20240304 | 181000 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 72 | 20240304 | 180900 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 73 | 20240304 | 180800 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 74 | 20240304 | 180700 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 75 | 20240304 | 180600 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 76 | 20240304 | 180500 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 77 | 20240304 | 180400 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 78 | 20240304 | 180300 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 79 | 20240304 | 180200 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 80 | 20240304 | 180100 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 81 | 20240304 | 180000 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 82 | 20240304 | 175900 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 83 | 20240304 | 175800 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 84 | 20240304 | 175700 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 85 | 20240304 | 175600 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 86 | 20240304 | 175500 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 87 | 20240304 | 175400 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 88 | 20240304 | 175300 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 89 | 20240304 | 175200 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 90 | 20240304 | 175100 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 91 | 20240304 | 175000 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 92 | 20240304 | 174900 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 7157 |
| 93 | 20240304 | 174800 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 94 | 20240304 | 174700 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 95 | 20240304 | 174600 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 96 | 20240304 | 174500 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 97 | 20240304 | 174400 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 98 | 20240304 | 174300 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 99 | 20240304 | 174200 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 100 | 20240304 | 174100 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 101 | 20240304 | 174000 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 102 | 20240304 | 173900 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 103 | 20240304 | 173800 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 104 | 20240304 | 173700 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 105 | 20240304 | 173600 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 106 | 20240304 | 173500 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 107 | 20240304 | 173400 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 108 | 20240304 | 173300 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 109 | 20240304 | 173200 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 110 | 20240304 | 173100 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 111 | 20240304 | 173000 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 112 | 20240304 | 172900 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 113 | 20240304 | 172800 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 114 | 20240304 | 172700 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 115 | 20240304 | 172600 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 116 | 20240304 | 172500 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 117 | 20240304 | 172400 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 118 | 20240304 | 172300 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 119 | 20240304 | 172200 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 120 | 20240304 | 172100 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 121 | 20240304 | 172000 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 122 | 20240304 | 171900 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 7157 |
| 123 | 20240304 | 171800 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 124 | 20240304 | 171700 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 125 | 20240304 | 171600 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 126 | 20240304 | 171500 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 127 | 20240304 | 171400 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 128 | 20240304 | 171300 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 129 | 20240304 | 171200 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 130 | 20240304 | 171100 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 131 | 20240304 | 171000 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 132 | 20240304 | 170900 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 133 | 20240304 | 170800 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 134 | 20240304 | 170700 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 135 | 20240304 | 170600 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 136 | 20240304 | 170500 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 137 | 20240304 | 170400 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 138 | 20240304 | 170300 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 139 | 20240304 | 170200 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 140 | 20240304 | 170100 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 141 | 20240304 | 170000 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 142 | 20240304 | 165900 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 143 | 20240304 | 165800 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 144 | 20240304 | 165700 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 145 | 20240304 | 165600 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 146 | 20240304 | 165500 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 147 | 20240304 | 165400 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 148 | 20240304 | 165300 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 149 | 20240304 | 165200 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 150 | 20240304 | 165100 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 151 | 20240304 | 165000 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 152 | 20240304 | 164900 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 7157 |
| 153 | 20240304 | 164800 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 154 | 20240304 | 164700 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 155 | 20240304 | 164600 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 156 | 20240304 | 164500 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 157 | 20240304 | 164400 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 158 | 20240304 | 164300 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 159 | 20240304 | 164200 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 160 | 20240304 | 164100 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 161 | 20240304 | 164000 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 162 | 20240304 | 163900 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 163 | 20240304 | 163800 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 164 | 20240304 | 163700 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 165 | 20240304 | 163600 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 166 | 20240304 | 163500 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 167 | 20240304 | 163400 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 168 | 20240304 | 163300 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 169 | 20240304 | 163200 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 170 | 20240304 | 163100 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 171 | 20240304 | 163000 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 172 | 20240304 | 162900 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 173 | 20240304 | 162800 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 174 | 20240304 | 162700 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 175 | 20240304 | 162600 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 176 | 20240304 | 162500 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 177 | 20240304 | 162400 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 178 | 20240304 | 162300 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 179 | 20240304 | 162200 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 180 | 20240304 | 162100 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 181 | 20240304 | 162000 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 182 | 20240304 | 161900 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 7157 |
| 183 | 20240304 | 161800 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 184 | 20240304 | 161700 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 185 | 20240304 | 161600 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 186 | 20240304 | 161500 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 187 | 20240304 | 161400 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 188 | 20240304 | 161300 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 189 | 20240304 | 161200 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 190 | 20240304 | 161100 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 191 | 20240304 | 161000 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 192 | 20240304 | 160900 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 193 | 20240304 | 160800 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 194 | 20240304 | 160700 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 195 | 20240304 | 160600 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 196 | 20240304 | 160500 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 197 | 20240304 | 160400 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 198 | 20240304 | 160300 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 199 | 20240304 | 160200 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 200 | 20240304 | 160100 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 201 | 20240304 | 160000 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 202 | 20240304 | 155900 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 203 | 20240304 | 155800 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 204 | 20240304 | 155700 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 205 | 20240304 | 155600 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 206 | 20240304 | 155500 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 207 | 20240304 | 155400 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 208 | 20240304 | 155300 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 209 | 20240304 | 155200 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 210 | 20240304 | 155100 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 211 | 20240304 | 155000 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 212 | 20240304 | 154900 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 7157 |
| 213 | 20240304 | 154800 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 214 | 20240304 | 154700 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 215 | 20240304 | 154600 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 216 | 20240304 | 154500 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 217 | 20240304 | 154400 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 218 | 20240304 | 154300 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 219 | 20240304 | 154200 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 220 | 20240304 | 154100 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 221 | 20240304 | 154000 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 222 | 20240304 | 153900 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 223 | 20240304 | 153800 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 224 | 20240304 | 153700 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 225 | 20240304 | 153600 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 226 | 20240304 | 153500 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 227 | 20240304 | 153400 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 228 | 20240304 | 153300 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 229 | 20240304 | 153200 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 230 | 20240304 | 153100 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 231 | 20240304 | 153000 | 8511090600 | 23450 | 23450 | 23450 | 23450 | 7157 |
| 232 | 20240304 | 152900 | 8343258950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 233 | 20240304 | 152800 | 8343258950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 234 | 20240304 | 152700 | 8343258950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 235 | 20240304 | 152600 | 8343258950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 236 | 20240304 | 152500 | 8343258950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 237 | 20240304 | 152400 | 8343258950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 238 | 20240304 | 152300 | 8343258950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 239 | 20240304 | 152200 | 8343258950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 240 | 20240304 | 152100 | 8343258950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 241 | 20240304 | 152000 | 8343258950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 242 | 20240304 | 151900 | 8343258950 | 23500 | 23550 | 23550 | 23500 | 264 |
| 243 | 20240304 | 151800 | 8337053550 | 23550 | 23550 | 23550 | 23500 | 157 |
| 244 | 20240304 | 151700 | 8333356450 | 23550 | 23500 | 23550 | 23500 | 1181 |
| 245 | 20240304 | 151600 | 8305573650 | 23500 | 23500 | 23550 | 23500 | 2809 |
| 246 | 20240304 | 151500 | 8239497150 | 23550 | 23550 | 23550 | 23500 | 561 |
| 247 | 20240304 | 151400 | 8226296150 | 23500 | 23550 | 23550 | 23500 | 349 |
| 248 | 20240304 | 151300 | 8218093600 | 23550 | 23550 | 23550 | 23500 | 898 |
| 249 | 20240304 | 151200 | 8196955800 | 23500 | 23500 | 23550 | 23500 | 499 |
| 250 | 20240304 | 151100 | 8185227050 | 23500 | 23500 | 23500 | 23500 | 75 |
| 251 | 20240304 | 151000 | 8183464550 | 23500 | 23550 | 23550 | 23500 | 785 |
| 252 | 20240304 | 150900 | 8165005150 | 23500 | 23500 | 23550 | 23500 | 2293 |
| 253 | 20240304 | 150800 | 8111117150 | 23500 | 23450 | 23500 | 23450 | 187 |
| 254 | 20240304 | 150700 | 8106726050 | 23450 | 23550 | 23550 | 23450 | 1590 |
| 255 | 20240304 | 150600 | 8069356200 | 23500 | 23550 | 23550 | 23500 | 287 |
| 256 | 20240304 | 150500 | 8062605800 | 23500 | 23550 | 23550 | 23500 | 80 |
| 257 | 20240304 | 150400 | 8060725300 | 23500 | 23550 | 23550 | 23500 | 863 |
| 258 | 20240304 | 150300 | 8040431850 | 23550 | 23500 | 23550 | 23500 | 188 |
| 259 | 20240304 | 150200 | 8036004500 | 23500 | 23450 | 23500 | 23450 | 665 |
| 260 | 20240304 | 150100 | 8020381050 | 23450 | 23500 | 23500 | 23450 | 147 |
| 261 | 20240304 | 150000 | 8016927650 | 23450 | 23500 | 23500 | 23450 | 503 |
| 262 | 20240304 | 145900 | 8005113600 | 23500 | 23500 | 23500 | 23500 | 1022 |
| 263 | 20240304 | 145800 | 7981096600 | 23500 | 23550 | 23550 | 23450 | 990 |
| 264 | 20240304 | 145700 | 7957850300 | 23550 | 23500 | 23550 | 23500 | 1052 |
| 265 | 20240304 | 145600 | 7933126000 | 23500 | 23500 | 23500 | 23450 | 1262 |
| 266 | 20240304 | 145500 | 7903474000 | 23450 | 23500 | 23500 | 23450 | 91 |
| 267 | 20240304 | 145400 | 7901336700 | 23500 | 23500 | 23500 | 23450 | 239 |
| 268 | 20240304 | 145300 | 7895728450 | 23500 | 23450 | 23500 | 23400 | 474 |
| 269 | 20240304 | 145200 | 7884611550 | 23450 | 23500 | 23500 | 23450 | 2475 |
| 270 | 20240304 | 145100 | 7826567350 | 23500 | 23550 | 23550 | 23500 | 834 |
| 271 | 20240304 | 145000 | 7806962200 | 23550 | 23550 | 23550 | 23550 | 76 |
| 272 | 20240304 | 144900 | 7805172400 | 23500 | 23500 | 23550 | 23500 | 183 |
| 273 | 20240304 | 144800 | 7800869750 | 23500 | 23500 | 23550 | 23500 | 861 |
| 274 | 20240304 | 144700 | 7780629300 | 23550 | 23550 | 23550 | 23500 | 1124 |
| 275 | 20240304 | 144600 | 7754209100 | 23550 | 23550 | 23550 | 23550 | 183 |
| 276 | 20240304 | 144500 | 7749899450 | 23550 | 23550 | 23550 | 23550 | 417 |
| 277 | 20240304 | 144400 | 7740079100 | 23600 | 23550 | 23600 | 23550 | 44 |
| 278 | 20240304 | 144300 | 7739040900 | 23550 | 23550 | 23550 | 23550 | 212 |
| 279 | 20240304 | 144200 | 7734048300 | 23550 | 23550 | 23550 | 23550 | 361 |
| 280 | 20240304 | 144100 | 7725546750 | 23550 | 23550 | 23550 | 23550 | 180 |
| 281 | 20240304 | 144000 | 7721307750 | 23550 | 23550 | 23550 | 23500 | 766 |
| 282 | 20240304 | 143900 | 7703271150 | 23500 | 23500 | 23550 | 23500 | 682 |
| 283 | 20240304 | 143800 | 7687241650 | 23500 | 23550 | 23550 | 23450 | 1256 |
| 284 | 20240304 | 143700 | 7657716600 | 23550 | 23550 | 23600 | 23550 | 272 |
| 285 | 20240304 | 143600 | 7651308900 | 23600 | 23550 | 23600 | 23550 | 251 |
| 286 | 20240304 | 143500 | 7645391800 | 23550 | 23550 | 23550 | 23500 | 88 |
| 287 | 20240304 | 143400 | 7643319450 | 23550 | 23550 | 23550 | 23500 | 210 |
| 288 | 20240304 | 143300 | 7638374050 | 23600 | 23600 | 23600 | 23550 | 427 |
| 289 | 20240304 | 143200 | 7628307900 | 23550 | 23550 | 23550 | 23500 | 629 |
| 290 | 20240304 | 143100 | 7613495600 | 23500 | 23550 | 23550 | 23500 | 267 |
| 291 | 20240304 | 143000 | 7607209000 | 23500 | 23550 | 23550 | 23500 | 192 |
| 292 | 20240304 | 142900 | 7602687450 | 23550 | 23500 | 23550 | 23500 | 374 |
| 293 | 20240304 | 142800 | 7593896200 | 23450 | 23550 | 23550 | 23450 | 3896 |
| 294 | 20240304 | 142700 | 7502342900 | 23550 | 23600 | 23650 | 23550 | 793 |
| 295 | 20240304 | 142600 | 7483643150 | 23650 | 23600 | 23650 | 23600 | 304 |
| 296 | 20240304 | 142500 | 7476462700 | 23600 | 23650 | 23650 | 23600 | 227 |
| 297 | 20240304 | 142400 | 7471103400 | 23650 | 23700 | 23700 | 23600 | 519 |
| 298 | 20240304 | 142300 | 7458826550 | 23700 | 23650 | 23700 | 23650 | 177 |
| 299 | 20240304 | 142200 | 7454636550 | 23650 | 23700 | 23700 | 23650 | 716 |
| 300 | 20240304 | 142100 | 7437670950 | 23650 | 23650 | 23650 | 23600 | 641 |
| 301 | 20240304 | 142000 | 7422512450 | 23650 | 23600 | 23650 | 23600 | 610 |
| 302 | 20240304 | 141900 | 7408106700 | 23650 | 23600 | 23650 | 23600 | 1113 |
| 303 | 20240304 | 141800 | 7381839850 | 23550 | 23550 | 23600 | 23550 | 1590 |
| 304 | 20240304 | 141700 | 7344330700 | 23550 | 23550 | 23600 | 23550 | 264 |
| 305 | 20240304 | 141600 | 7338111100 | 23550 | 23550 | 23600 | 23550 | 1226 |
| 306 | 20240304 | 141500 | 7309236150 | 23600 | 23600 | 23600 | 23550 | 241 |
| 307 | 20240304 | 141400 | 7303555050 | 23550 | 23550 | 23600 | 23550 | 356 |
| 308 | 20240304 | 141300 | 7295164000 | 23600 | 23550 | 23600 | 23550 | 326 |
| 309 | 20240304 | 141200 | 7287483800 | 23600 | 23600 | 23600 | 23600 | 976 |
| 310 | 20240304 | 141100 | 7264450200 | 23650 | 23650 | 23650 | 23600 | 349 |
| 311 | 20240304 | 141000 | 7256196900 | 23650 | 23650 | 23650 | 23600 | 258 |
| 312 | 20240304 | 140900 | 7250097200 | 23650 | 23650 | 23650 | 23650 | 77 |
| 313 | 20240304 | 140800 | 7248276150 | 23600 | 23550 | 23600 | 23550 | 733 |
| 314 | 20240304 | 140700 | 7231003950 | 23550 | 23650 | 23650 | 23550 | 7442 |
| 315 | 20240304 | 140600 | 7055086000 | 23650 | 23700 | 23700 | 23650 | 1901 |
| 316 | 20240304 | 140500 | 7010049200 | 23700 | 23750 | 23750 | 23700 | 4720 |
| 317 | 20240304 | 140400 | 6898150950 | 23750 | 23750 | 23750 | 23700 | 259 |
| 318 | 20240304 | 140300 | 6892011500 | 23750 | 23750 | 23750 | 23700 | 2202 |
| 319 | 20240304 | 140200 | 6839714400 | 23750 | 23750 | 23750 | 23700 | 1904 |
| 320 | 20240304 | 140100 | 6794507100 | 23700 | 23700 | 23800 | 23700 | 2756 |
| 321 | 20240304 | 140000 | 6729113950 | 23750 | 23750 | 23750 | 23700 | 1064 |
| 322 | 20240304 | 135900 | 6703863950 | 23750 | 23700 | 23750 | 23700 | 468 |
| 323 | 20240304 | 135800 | 6692761200 | 23750 | 23800 | 23800 | 23700 | 4371 |
| 324 | 20240304 | 135700 | 6588955300 | 23800 | 23750 | 23800 | 23750 | 2648 |
| 325 | 20240304 | 135600 | 6525966500 | 23750 | 23650 | 23800 | 23600 | 11916 |
| 326 | 20240304 | 135500 | 6243504900 | 23700 | 23700 | 23750 | 23650 | 1177 |
| 327 | 20240304 | 135400 | 6215631000 | 23700 | 23750 | 23750 | 23650 | 4658 |
| 328 | 20240304 | 135300 | 6105182650 | 23750 | 23600 | 23750 | 23600 | 5227 |
| 329 | 20240304 | 135200 | 5981402750 | 23600 | 23600 | 23700 | 23550 | 10563 |
| 330 | 20240304 | 135100 | 5731575000 | 23600 | 23450 | 23600 | 23400 | 21674 |
| 331 | 20240304 | 135000 | 5222640150 | 23450 | 23300 | 23450 | 23250 | 14557 |
| 332 | 20240304 | 134900 | 4882520300 | 23300 | 23300 | 23300 | 23250 | 305 |
| 333 | 20240304 | 134800 | 4875418800 | 23300 | 23250 | 23300 | 23250 | 482 |
| 334 | 20240304 | 134700 | 4864209750 | 23250 | 23250 | 23250 | 23200 | 132 |
| 335 | 20240304 | 134600 | 4861140800 | 23250 | 23250 | 23250 | 23200 | 120 |
| 336 | 20240304 | 134500 | 4858353350 | 23250 | 23250 | 23250 | 23250 | 478 |
| 337 | 20240304 | 134400 | 4847239850 | 23200 | 23200 | 23200 | 23200 | 438 |
| 338 | 20240304 | 134300 | 4837078250 | 23200 | 23200 | 23200 | 23150 | 535 |
| 339 | 20240304 | 134200 | 4824690300 | 23200 | 23200 | 23200 | 23200 | 319 |
| 340 | 20240304 | 134100 | 4817289500 | 23200 | 23200 | 23200 | 23200 | 160 |
| 341 | 20240304 | 134000 | 4813577500 | 23200 | 23200 | 23200 | 23150 | 54 |
| 342 | 20240304 | 133900 | 4812324900 | 23200 | 23200 | 23200 | 23200 | 0 |
| 343 | 20240304 | 133800 | 4812324900 | 23200 | 23200 | 23200 | 23200 | 61 |
| 344 | 20240304 | 133700 | 4810909700 | 23200 | 23200 | 23200 | 23200 | 55 |
| 345 | 20240304 | 133600 | 4809633700 | 23200 | 23200 | 23200 | 23200 | 59 |
| 346 | 20240304 | 133500 | 4808264900 | 23200 | 23200 | 23200 | 23200 | 63 |
| 347 | 20240304 | 133400 | 4806803300 | 23200 | 23250 | 23250 | 23200 | 898 |
| 348 | 20240304 | 133300 | 4785966800 | 23250 | 23250 | 23250 | 23200 | 44 |
| 349 | 20240304 | 133200 | 4784944500 | 23250 | 23200 | 23250 | 23200 | 4026 |
| 350 | 20240304 | 133100 | 4691425400 | 23200 | 23200 | 23250 | 23200 | 71 |
| 351 | 20240304 | 133000 | 4689775200 | 23200 | 23200 | 23250 | 23200 | 163 |
| 352 | 20240304 | 132900 | 4685991250 | 23200 | 23200 | 23200 | 23200 | 127 |
| 353 | 20240304 | 132800 | 4683044850 | 23200 | 23250 | 23250 | 23200 | 1182 |
| 354 | 20240304 | 132700 | 4655621950 | 23250 | 23200 | 23250 | 23200 | 347 |
| 355 | 20240304 | 132600 | 4647569200 | 23250 | 23200 | 23250 | 23200 | 707 |
| 356 | 20240304 | 132500 | 4631159000 | 23250 | 23250 | 23250 | 23250 | 45 |
| 357 | 20240304 | 132400 | 4630112750 | 23250 | 23250 | 23250 | 23200 | 221 |
| 358 | 20240304 | 132300 | 4624982450 | 23250 | 23250 | 23250 | 23250 | 5 |
| 359 | 20240304 | 132200 | 4624866200 | 23250 | 23250 | 23250 | 23250 | 46 |
| 360 | 20240304 | 132100 | 4623796700 | 23200 | 23200 | 23250 | 23200 | 81 |
| 361 | 20240304 | 132000 | 4621914850 | 23200 | 23250 | 23250 | 23200 | 648 |
| 362 | 20240304 | 131900 | 4606856350 | 23200 | 23250 | 23250 | 23200 | 63 |
| 363 | 20240304 | 131800 | 4605391700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 364 | 20240304 | 131700 | 4605391700 | 23250 | 23200 | 23250 | 23200 | 2755 |
| 365 | 20240304 | 131600 | 4541463500 | 23250 | 23200 | 23250 | 23200 | 146 |
| 366 | 20240304 | 131500 | 4538070800 | 23200 | 23200 | 23250 | 23200 | 136 |
| 367 | 20240304 | 131400 | 4534911050 | 23250 | 23250 | 23250 | 23250 | 1447 |
| 368 | 20240304 | 131300 | 4501268300 | 23250 | 23250 | 23250 | 23250 | 15 |
| 369 | 20240304 | 131200 | 4500919550 | 23200 | 23200 | 23200 | 23150 | 736 |
| 370 | 20240304 | 131100 | 4483844400 | 23200 | 23150 | 23200 | 23150 | 158 |
| 371 | 20240304 | 131000 | 4480183800 | 23150 | 23200 | 23200 | 23150 | 273 |
| 372 | 20240304 | 130900 | 4473861250 | 23150 | 23150 | 23200 | 23150 | 166 |
| 373 | 20240304 | 130800 | 4470018300 | 23200 | 23150 | 23200 | 23150 | 241 |
| 374 | 20240304 | 130700 | 4464438200 | 23150 | 23150 | 23150 | 23150 | 449 |
| 375 | 20240304 | 130600 | 4454043850 | 23150 | 23150 | 23150 | 23150 | 427 |
| 376 | 20240304 | 130500 | 4444158800 | 23100 | 23100 | 23100 | 23100 | 269 |
| 377 | 20240304 | 130400 | 4437944900 | 23100 | 23100 | 23100 | 23100 | 23 |
| 378 | 20240304 | 130300 | 4437413600 | 23100 | 23100 | 23100 | 23100 | 16 |
| 379 | 20240304 | 130200 | 4437044000 | 23100 | 23050 | 23100 | 23050 | 244 |
| 380 | 20240304 | 130100 | 4431408800 | 23050 | 23100 | 23100 | 23050 | 50 |
| 381 | 20240304 | 130000 | 4430254550 | 23100 | 23100 | 23150 | 23100 | 154 |
| 382 | 20240304 | 125900 | 4426696900 | 23150 | 23100 | 23150 | 23100 | 557 |
| 383 | 20240304 | 125800 | 4413827300 | 23100 | 23050 | 23100 | 23050 | 233 |
| 384 | 20240304 | 125700 | 4408450050 | 23100 | 23100 | 23100 | 23100 | 1 |
| 385 | 20240304 | 125600 | 4408426950 | 23100 | 23150 | 23150 | 23050 | 990 |
| 386 | 20240304 | 125500 | 4385557400 | 23100 | 23100 | 23100 | 23100 | 70 |
| 387 | 20240304 | 125400 | 4383940400 | 23150 | 23150 | 23150 | 23150 | 0 |
| 388 | 20240304 | 125300 | 4383940400 | 23150 | 23150 | 23150 | 23150 | 148 |
| 389 | 20240304 | 125200 | 4380514200 | 23150 | 23200 | 23200 | 23150 | 22 |
| 390 | 20240304 | 125100 | 4380004200 | 23250 | 23250 | 23250 | 23250 | 682 |
| 391 | 20240304 | 125000 | 4364147700 | 23250 | 23250 | 23250 | 23250 | 1106 |
| 392 | 20240304 | 124900 | 4338433200 | 23200 | 23150 | 23200 | 23150 | 799 |
| 393 | 20240304 | 124800 | 4319901350 | 23150 | 23150 | 23150 | 23150 | 85 |
| 394 | 20240304 | 124700 | 4317933600 | 23200 | 23200 | 23200 | 23200 | 23 |
| 395 | 20240304 | 124600 | 4317400000 | 23200 | 23250 | 23300 | 23200 | 969 |
| 396 | 20240304 | 124500 | 4294895000 | 23250 | 23250 | 23250 | 23250 | 543 |
| 397 | 20240304 | 124400 | 4282270250 | 23300 | 23250 | 23300 | 23250 | 260 |
| 398 | 20240304 | 124300 | 4276224700 | 23250 | 23250 | 23300 | 23250 | 51 |
| 399 | 20240304 | 124200 | 4275038450 | 23250 | 23250 | 23250 | 23250 | 1561 |
| 400 | 20240304 | 124100 | 4238745200 | 23250 | 23250 | 23250 | 23250 | 222 |
| 401 | 20240304 | 124000 | 4233583700 | 23250 | 23250 | 23250 | 23250 | 10 |
| 402 | 20240304 | 123900 | 4233351200 | 23200 | 23200 | 23200 | 23200 | 51 |
| 403 | 20240304 | 123800 | 4232168000 | 23200 | 23200 | 23200 | 23200 | 2644 |
| 404 | 20240304 | 123700 | 4170827200 | 23200 | 23200 | 23200 | 23150 | 199 |
| 405 | 20240304 | 123600 | 4166210450 | 23200 | 23200 | 23200 | 23200 | 1531 |
| 406 | 20240304 | 123500 | 4130691250 | 23200 | 23200 | 23200 | 23150 | 294 |
| 407 | 20240304 | 123400 | 4123872450 | 23150 | 23200 | 23200 | 23150 | 56 |
| 408 | 20240304 | 123300 | 4122575050 | 23150 | 23150 | 23150 | 23150 | 10 |
| 409 | 20240304 | 123200 | 4122343550 | 23150 | 23150 | 23200 | 23150 | 740 |
| 410 | 20240304 | 123100 | 4105177300 | 23200 | 23200 | 23200 | 23150 | 14 |
| 411 | 20240304 | 123000 | 4104853000 | 23200 | 23200 | 23200 | 23200 | 2 |
| 412 | 20240304 | 122900 | 4104806600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 413 | 20240304 | 122800 | 4104806600 | 23150 | 23200 | 23200 | 23150 | 64 |
| 414 | 20240304 | 122700 | 4103322500 | 23200 | 23200 | 23200 | 23200 | 1 |
| 415 | 20240304 | 122600 | 4103299300 | 23150 | 23200 | 23200 | 23150 | 23 |
| 416 | 20240304 | 122500 | 4102766250 | 23150 | 23150 | 23150 | 23150 | 558 |
| 417 | 20240304 | 122400 | 4089848550 | 23100 | 23100 | 23100 | 23100 | 0 |
| 418 | 20240304 | 122300 | 4089848550 | 23100 | 23100 | 23150 | 23100 | 293 |
| 419 | 20240304 | 122200 | 4083080200 | 23100 | 23100 | 23100 | 23100 | 3 |
| 420 | 20240304 | 122100 | 4083010900 | 23150 | 23150 | 23150 | 23150 | 0 |
| 421 | 20240304 | 122000 | 4083010900 | 23150 | 23150 | 23150 | 23150 | 5 |
| 422 | 20240304 | 121900 | 4082895150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 423 | 20240304 | 121800 | 4082895150 | 23150 | 23150 | 23200 | 23150 | 270 |
| 424 | 20240304 | 121700 | 4076644600 | 23150 | 23150 | 23150 | 23150 | 4 |
| 425 | 20240304 | 121600 | 4076552000 | 23150 | 23150 | 23150 | 23150 | 47 |
| 426 | 20240304 | 121500 | 4075463950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 427 | 20240304 | 121400 | 4075463950 | 23150 | 23250 | 23250 | 23150 | 6 |
| 428 | 20240304 | 121300 | 4075324850 | 23150 | 23150 | 23250 | 23150 | 3138 |
| 429 | 20240304 | 121200 | 4002564300 | 23150 | 23150 | 23150 | 23150 | 356 |
| 430 | 20240304 | 121100 | 3994322900 | 23150 | 23150 | 23150 | 23150 | 598 |
| 431 | 20240304 | 121000 | 3980479200 | 23150 | 23150 | 23150 | 23150 | 4 |
| 432 | 20240304 | 120900 | 3980386600 | 23150 | 23100 | 23150 | 23100 | 100 |
| 433 | 20240304 | 120800 | 3978071850 | 23150 | 23150 | 23150 | 23150 | 4 |
| 434 | 20240304 | 120700 | 3977979250 | 23100 | 23100 | 23100 | 23100 | 1924 |
| 435 | 20240304 | 120600 | 3933534850 | 23050 | 23050 | 23050 | 23050 | 22 |
| 436 | 20240304 | 120500 | 3933027750 | 23050 | 23100 | 23100 | 23050 | 20 |
| 437 | 20240304 | 120400 | 3932565900 | 23050 | 23100 | 23100 | 23050 | 261 |
| 438 | 20240304 | 120300 | 3926549750 | 23050 | 23050 | 23050 | 23050 | 210 |
| 439 | 20240304 | 120200 | 3921709250 | 23050 | 23000 | 23050 | 23000 | 30 |
| 440 | 20240304 | 120100 | 3921017800 | 23100 | 23050 | 23100 | 23050 | 103 |
| 441 | 20240304 | 120000 | 3918643550 | 23050 | 23050 | 23050 | 23000 | 103 |
| 442 | 20240304 | 115900 | 3916269450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 443 | 20240304 | 115800 | 3916269450 | 23050 | 23050 | 23050 | 23050 | 3 |
| 444 | 20240304 | 115700 | 3916200300 | 23050 | 23100 | 23100 | 23050 | 275 |
| 445 | 20240304 | 115600 | 3909852800 | 23050 | 23050 | 23050 | 23050 | 789 |
| 446 | 20240304 | 115500 | 3891666350 | 23000 | 23000 | 23050 | 23000 | 8 |
| 447 | 20240304 | 115400 | 3891482250 | 23000 | 23000 | 23000 | 23000 | 144 |
| 448 | 20240304 | 115300 | 3888170250 | 23050 | 23050 | 23050 | 23050 | 68 |
| 449 | 20240304 | 115200 | 3886602850 | 23050 | 23050 | 23050 | 23050 | 53 |
| 450 | 20240304 | 115100 | 3885381200 | 23050 | 23050 | 23050 | 23050 | 1 |
| 451 | 20240304 | 115000 | 3885358150 | 23050 | 23000 | 23050 | 22950 | 288 |
| 452 | 20240304 | 114900 | 3878733950 | 22950 | 22950 | 22950 | 22950 | 1830 |
| 453 | 20240304 | 114800 | 3836735450 | 22900 | 22900 | 22950 | 22900 | 379 |
| 454 | 20240304 | 114700 | 3828053950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 455 | 20240304 | 114600 | 3828053950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 456 | 20240304 | 114500 | 3828053950 | 22900 | 22900 | 22900 | 22900 | 35 |
| 457 | 20240304 | 114400 | 3827252450 | 22900 | 22900 | 22900 | 22900 | 881 |
| 458 | 20240304 | 114300 | 3807077550 | 22900 | 22900 | 22900 | 22900 | 533 |
| 459 | 20240304 | 114200 | 3794871850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 460 | 20240304 | 114100 | 3794871850 | 22900 | 22900 | 22900 | 22900 | 1 |
| 461 | 20240304 | 114000 | 3794848950 | 22900 | 22900 | 22900 | 22850 | 831 |
| 462 | 20240304 | 113900 | 3775852950 | 22900 | 22900 | 22900 | 22900 | 120 |
| 463 | 20240304 | 113800 | 3773104950 | 22900 | 22900 | 22900 | 22850 | 396 |
| 464 | 20240304 | 113700 | 3764041650 | 22950 | 22950 | 22950 | 22950 | 5 |
| 465 | 20240304 | 113600 | 3763926900 | 22900 | 22900 | 22900 | 22900 | 41 |
| 466 | 20240304 | 113500 | 3762988000 | 22900 | 22900 | 22900 | 22850 | 158 |
| 467 | 20240304 | 113400 | 3759371200 | 22900 | 22900 | 22900 | 22900 | 505 |
| 468 | 20240304 | 113300 | 3747806700 | 22950 | 22950 | 22950 | 22950 | 11 |
| 469 | 20240304 | 113200 | 3747554250 | 22900 | 22900 | 22900 | 22900 | 1539 |
| 470 | 20240304 | 113100 | 3712311150 | 22900 | 22950 | 22950 | 22900 | 155 |
| 471 | 20240304 | 113000 | 3708761400 | 22950 | 22900 | 22950 | 22900 | 167 |
| 472 | 20240304 | 112900 | 3704931300 | 22950 | 22950 | 22950 | 22950 | 7 |
| 473 | 20240304 | 112800 | 3704770650 | 22900 | 22950 | 22950 | 22900 | 80 |
| 474 | 20240304 | 112700 | 3702936650 | 22900 | 22900 | 22950 | 22900 | 62 |
| 475 | 20240304 | 112600 | 3701516800 | 22950 | 22950 | 22950 | 22950 | 31 |
| 476 | 20240304 | 112500 | 3700805350 | 22950 | 22950 | 22950 | 22900 | 105 |
| 477 | 20240304 | 112400 | 3698400100 | 22900 | 22900 | 22900 | 22900 | 61 |
| 478 | 20240304 | 112300 | 3697003200 | 22900 | 22900 | 22900 | 22900 | 350 |
| 479 | 20240304 | 112200 | 3688988200 | 22900 | 22950 | 22950 | 22900 | 15 |
| 480 | 20240304 | 112100 | 3688644450 | 22900 | 22950 | 22950 | 22900 | 120 |
| 481 | 20240304 | 112000 | 3685896250 | 22950 | 22950 | 22950 | 22950 | 16 |
| 482 | 20240304 | 111900 | 3685529050 | 22900 | 22900 | 22900 | 22900 | 12 |
| 483 | 20240304 | 111800 | 3685254250 | 22900 | 22900 | 22950 | 22900 | 207 |
| 484 | 20240304 | 111700 | 3680513450 | 22900 | 22950 | 22950 | 22900 | 290 |
| 485 | 20240304 | 111600 | 3673871900 | 22950 | 22950 | 23000 | 22950 | 2350 |
| 486 | 20240304 | 111500 | 3619924150 | 22950 | 22950 | 22950 | 22950 | 64 |
| 487 | 20240304 | 111400 | 3618455350 | 22950 | 23000 | 23000 | 22950 | 56 |
| 488 | 20240304 | 111300 | 3617169850 | 23000 | 23000 | 23000 | 23000 | 175 |
| 489 | 20240304 | 111200 | 3613144850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 490 | 20240304 | 111100 | 3613144850 | 23000 | 23000 | 23000 | 23000 | 100 |
| 491 | 20240304 | 111000 | 3610844850 | 23000 | 23000 | 23050 | 23000 | 95 |
| 492 | 20240304 | 110900 | 3608658850 | 23000 | 23000 | 23000 | 23000 | 223 |
| 493 | 20240304 | 110800 | 3603529850 | 23000 | 23000 | 23000 | 23000 | 96 |
| 494 | 20240304 | 110700 | 3601321850 | 23000 | 23000 | 23000 | 22950 | 218 |
| 495 | 20240304 | 110600 | 3596312000 | 22950 | 22950 | 22950 | 22950 | 13 |
| 496 | 20240304 | 110500 | 3596013650 | 22950 | 22950 | 22950 | 22950 | 201 |
| 497 | 20240304 | 110400 | 3591400700 | 23000 | 23000 | 23000 | 23000 | 52 |
| 498 | 20240304 | 110300 | 3590204700 | 23000 | 23000 | 23000 | 23000 | 104 |
| 499 | 20240304 | 110200 | 3587812700 | 23000 | 23000 | 23000 | 22950 | 152 |
| 500 | 20240304 | 110100 | 3584316800 | 23000 | 23000 | 23000 | 23000 | 534 |
| 501 | 20240304 | 110000 | 3572034800 | 23000 | 23000 | 23050 | 23000 | 738 |
| 502 | 20240304 | 105900 | 3555060500 | 23050 | 23000 | 23050 | 23000 | 196 |
| 503 | 20240304 | 105800 | 3550552450 | 23000 | 23050 | 23050 | 23000 | 24 |
| 504 | 20240304 | 105700 | 3549999900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 505 | 20240304 | 105600 | 3549999900 | 23000 | 23000 | 23000 | 23000 | 11 |
| 506 | 20240304 | 105500 | 3549746900 | 23000 | 23000 | 23000 | 23000 | 76 |
| 507 | 20240304 | 105400 | 3547998900 | 23050 | 23050 | 23050 | 23050 | 51 |
| 508 | 20240304 | 105300 | 3546823350 | 23050 | 23050 | 23050 | 23050 | 1328 |
| 509 | 20240304 | 105200 | 3516212950 | 23050 | 23100 | 23100 | 23050 | 106 |
| 510 | 20240304 | 105100 | 3513769400 | 23100 | 23100 | 23100 | 23100 | 84 |
| 511 | 20240304 | 105000 | 3511829000 | 23100 | 23100 | 23100 | 23050 | 192 |
| 512 | 20240304 | 104900 | 3507393850 | 23100 | 23100 | 23100 | 23100 | 348 |
| 513 | 20240304 | 104800 | 3499355050 | 23050 | 23050 | 23050 | 23000 | 1014 |
| 514 | 20240304 | 104700 | 3475984000 | 23000 | 23050 | 23050 | 23000 | 2188 |
| 515 | 20240304 | 104600 | 3425557250 | 23000 | 23000 | 23000 | 23000 | 9 |
| 516 | 20240304 | 104500 | 3425350250 | 23000 | 23050 | 23050 | 23000 | 69 |
| 517 | 20240304 | 104400 | 3423762750 | 23050 | 23050 | 23050 | 23000 | 1492 |
| 518 | 20240304 | 104300 | 3389385200 | 23000 | 23000 | 23000 | 23000 | 465 |
| 519 | 20240304 | 104200 | 3378690200 | 22950 | 22950 | 22950 | 22950 | 315 |
| 520 | 20240304 | 104100 | 3371460950 | 22950 | 23000 | 23000 | 22950 | 1731 |
| 521 | 20240304 | 104000 | 3331733900 | 23000 | 23000 | 23000 | 23000 | 100 |
| 522 | 20240304 | 103900 | 3329433900 | 23000 | 23000 | 23050 | 22950 | 239 |
| 523 | 20240304 | 103800 | 3323937200 | 23000 | 23000 | 23000 | 23000 | 712 |
| 524 | 20240304 | 103700 | 3307561200 | 23000 | 23050 | 23050 | 23000 | 121 |
| 525 | 20240304 | 103600 | 3304777950 | 23000 | 23050 | 23050 | 23000 | 800 |
| 526 | 20240304 | 103500 | 3286374950 | 23050 | 23050 | 23050 | 23050 | 77 |
| 527 | 20240304 | 103400 | 3284600100 | 23050 | 23050 | 23050 | 23000 | 1059 |
| 528 | 20240304 | 103300 | 3260220100 | 23100 | 23100 | 23100 | 23050 | 1350 |
| 529 | 20240304 | 103200 | 3229065450 | 23150 | 23150 | 23150 | 23100 | 41 |
| 530 | 20240304 | 103100 | 3228116500 | 23150 | 23150 | 23200 | 23150 | 478 |
| 531 | 20240304 | 103000 | 3217050200 | 23200 | 23200 | 23200 | 23200 | 123 |
| 532 | 20240304 | 102900 | 3214196600 | 23150 | 23200 | 23200 | 23150 | 362 |
| 533 | 20240304 | 102800 | 3205799500 | 23200 | 23200 | 23250 | 23200 | 143 |
| 534 | 20240304 | 102700 | 3202480350 | 23250 | 23200 | 23250 | 23200 | 521 |
| 535 | 20240304 | 102600 | 3190389450 | 23200 | 23250 | 23250 | 23200 | 60 |
| 536 | 20240304 | 102500 | 3188995450 | 23200 | 23200 | 23250 | 23200 | 537 |
| 537 | 20240304 | 102400 | 3176510400 | 23250 | 23250 | 23250 | 23200 | 299 |
| 538 | 20240304 | 102300 | 3169568650 | 23250 | 23250 | 23250 | 23250 | 88 |
| 539 | 20240304 | 102200 | 3167522650 | 23250 | 23250 | 23250 | 23250 | 76 |
| 540 | 20240304 | 102100 | 3165755650 | 23250 | 23200 | 23250 | 23200 | 111 |
| 541 | 20240304 | 102000 | 3163178500 | 23200 | 23250 | 23250 | 23200 | 153 |
| 542 | 20240304 | 101900 | 3159621350 | 23200 | 23250 | 23250 | 23200 | 156 |
| 543 | 20240304 | 101800 | 3156000850 | 23250 | 23250 | 23250 | 23250 | 741 |
| 544 | 20240304 | 101700 | 3138772600 | 23250 | 23250 | 23250 | 23200 | 203 |
| 545 | 20240304 | 101600 | 3134057650 | 23250 | 23250 | 23300 | 23200 | 1106 |
| 546 | 20240304 | 101500 | 3108342950 | 23250 | 23100 | 23250 | 23100 | 4147 |
| 547 | 20240304 | 101400 | 3012136150 | 23100 | 23150 | 23150 | 23100 | 68 |
| 548 | 20240304 | 101300 | 3010563200 | 23100 | 23150 | 23150 | 23100 | 42 |
| 549 | 20240304 | 101200 | 3009592400 | 23150 | 23150 | 23150 | 23100 | 611 |
| 550 | 20240304 | 101100 | 2995471650 | 23100 | 23150 | 23150 | 23100 | 626 |
| 551 | 20240304 | 101000 | 2980992850 | 23150 | 23150 | 23200 | 23150 | 618 |
| 552 | 20240304 | 100900 | 2966684250 | 23150 | 23100 | 23150 | 23100 | 704 |
| 553 | 20240304 | 100800 | 2950388150 | 23150 | 23150 | 23150 | 23100 | 350 |
| 554 | 20240304 | 100700 | 2942287000 | 23200 | 23150 | 23200 | 23150 | 76 |
| 555 | 20240304 | 100600 | 2940524000 | 23200 | 23200 | 23200 | 23150 | 166 |
| 556 | 20240304 | 100500 | 2936674300 | 23150 | 23100 | 23150 | 23100 | 265 |
| 557 | 20240304 | 100400 | 2930544250 | 23150 | 23150 | 23150 | 23100 | 129 |
| 558 | 20240304 | 100300 | 2927562900 | 23150 | 23150 | 23150 | 23100 | 372 |
| 559 | 20240304 | 100200 | 2918953650 | 23100 | 23150 | 23200 | 23100 | 364 |
| 560 | 20240304 | 100100 | 2910527000 | 23150 | 23150 | 23250 | 23150 | 1588 |
| 561 | 20240304 | 100000 | 2873694300 | 23150 | 23150 | 23200 | 23100 | 291 |
| 562 | 20240304 | 095900 | 2866957050 | 23150 | 23100 | 23150 | 23100 | 142 |
| 563 | 20240304 | 095800 | 2863675800 | 23100 | 23100 | 23100 | 23050 | 898 |
| 564 | 20240304 | 095700 | 2842958700 | 23100 | 23100 | 23150 | 23100 | 136 |
| 565 | 20240304 | 095600 | 2839816450 | 23050 | 23150 | 23150 | 23050 | 981 |
| 566 | 20240304 | 095500 | 2817155150 | 23150 | 23150 | 23150 | 23100 | 3592 |
| 567 | 20240304 | 095400 | 2734000400 | 23200 | 23200 | 23250 | 23150 | 848 |
| 568 | 20240304 | 095300 | 2714330750 | 23200 | 23250 | 23250 | 23200 | 4459 |
| 569 | 20240304 | 095200 | 2610787950 | 23300 | 23300 | 23300 | 23250 | 105 |
| 570 | 20240304 | 095100 | 2608344100 | 23300 | 23300 | 23300 | 23300 | 206 |
| 571 | 20240304 | 095000 | 2603544300 | 23300 | 23300 | 23300 | 23250 | 910 |
| 572 | 20240304 | 094900 | 2582344400 | 23300 | 23300 | 23300 | 23300 | 405 |
| 573 | 20240304 | 094800 | 2572907900 | 23300 | 23250 | 23300 | 23200 | 1942 |
| 574 | 20240304 | 094700 | 2527758150 | 23250 | 23300 | 23300 | 23200 | 862 |
| 575 | 20240304 | 094600 | 2507733100 | 23250 | 23250 | 23300 | 23250 | 1035 |
| 576 | 20240304 | 094500 | 2483650650 | 23250 | 23250 | 23250 | 23250 | 981 |
| 577 | 20240304 | 094400 | 2460842400 | 23250 | 23250 | 23300 | 23250 | 2800 |
| 578 | 20240304 | 094300 | 2395734950 | 23250 | 23300 | 23300 | 23250 | 552 |
| 579 | 20240304 | 094200 | 2382877050 | 23300 | 23350 | 23350 | 23250 | 1139 |
| 580 | 20240304 | 094100 | 2356305700 | 23350 | 23350 | 23350 | 23250 | 3303 |
| 581 | 20240304 | 094000 | 2279318800 | 23350 | 23350 | 23350 | 23300 | 1131 |
| 582 | 20240304 | 093900 | 2252939350 | 23350 | 23350 | 23400 | 23300 | 604 |
| 583 | 20240304 | 093800 | 2238823000 | 23350 | 23300 | 23400 | 23300 | 702 |
| 584 | 20240304 | 093700 | 2222433050 | 23300 | 23350 | 23400 | 23300 | 2994 |
| 585 | 20240304 | 093600 | 2152629700 | 23300 | 23300 | 23300 | 23250 | 397 |
| 586 | 20240304 | 093500 | 2143380100 | 23300 | 23300 | 23300 | 23250 | 1968 |
| 587 | 20240304 | 093400 | 2097575650 | 23250 | 23350 | 23350 | 23250 | 444 |
| 588 | 20240304 | 093300 | 2087229600 | 23300 | 23300 | 23350 | 23300 | 2325 |
| 589 | 20240304 | 093200 | 2033054500 | 23300 | 23300 | 23350 | 23250 | 2042 |
| 590 | 20240304 | 093100 | 1985518900 | 23300 | 23300 | 23350 | 23300 | 1831 |
| 591 | 20240304 | 093000 | 1942847550 | 23350 | 23300 | 23350 | 23300 | 958 |
| 592 | 20240304 | 092900 | 1920486450 | 23300 | 23400 | 23400 | 23300 | 2981 |
| 593 | 20240304 | 092800 | 1850859700 | 23400 | 23300 | 23450 | 23250 | 4515 |
| 594 | 20240304 | 092700 | 1745420050 | 23300 | 23350 | 23400 | 23300 | 1292 |
| 595 | 20240304 | 092600 | 1715223800 | 23400 | 23250 | 23400 | 23200 | 2603 |
| 596 | 20240304 | 092500 | 1654549550 | 23300 | 23350 | 23350 | 23250 | 719 |
| 597 | 20240304 | 092400 | 1637807150 | 23250 | 23250 | 23350 | 23250 | 6238 |
| 598 | 20240304 | 092300 | 1492494250 | 23250 | 23150 | 23250 | 23150 | 1855 |
| 599 | 20240304 | 092200 | 1449439300 | 23150 | 23000 | 23150 | 23000 | 2837 |
| 600 | 20240304 | 092100 | 1383936700 | 23000 | 23000 | 23050 | 22850 | 3520 |
| 601 | 20240304 | 092000 | 1303404500 | 23100 | 22900 | 23100 | 22900 | 1711 |
| 602 | 20240304 | 091900 | 1263990850 | 22900 | 23050 | 23100 | 22900 | 4013 |
| 603 | 20240304 | 091800 | 1171904750 | 23100 | 23050 | 23150 | 23050 | 1357 |
| 604 | 20240304 | 091700 | 1140561500 | 23050 | 23100 | 23150 | 23050 | 613 |
| 605 | 20240304 | 091600 | 1126414600 | 23100 | 23050 | 23100 | 23000 | 684 |
| 606 | 20240304 | 091500 | 1110633000 | 23100 | 23050 | 23150 | 23050 | 2301 |
| 607 | 20240304 | 091400 | 1057494050 | 23050 | 23050 | 23100 | 23050 | 1281 |
| 608 | 20240304 | 091300 | 1027966600 | 23000 | 23000 | 23050 | 23000 | 620 |
| 609 | 20240304 | 091200 | 1013689500 | 23000 | 23050 | 23050 | 23000 | 2829 |
| 610 | 20240304 | 091100 | 948584600 | 23050 | 23100 | 23100 | 23050 | 1063 |
| 611 | 20240304 | 091000 | 924079950 | 23100 | 23050 | 23100 | 23000 | 340 |
| 612 | 20240304 | 090900 | 916243100 | 23050 | 23050 | 23100 | 23000 | 2373 |
| 613 | 20240304 | 090800 | 861510500 | 23050 | 22900 | 23050 | 22900 | 2819 |
| 614 | 20240304 | 090700 | 796764100 | 22900 | 22750 | 22950 | 22750 | 1902 |
| 615 | 20240304 | 090600 | 753208500 | 22850 | 22750 | 22850 | 22750 | 2234 |
| 616 | 20240304 | 090500 | 702222400 | 22750 | 22800 | 22850 | 22700 | 4853 |
| 617 | 20240304 | 090400 | 591732050 | 22850 | 22700 | 22850 | 22650 | 2928 |
| 618 | 20240304 | 090300 | 525090900 | 22700 | 22700 | 22800 | 22600 | 2285 |
| 619 | 20240304 | 090200 | 473130100 | 22700 | 22600 | 22750 | 22550 | 2029 |
| 620 | 20240304 | 090100 | 427069350 | 22600 | 22550 | 22700 | 22550 | 10166 |
| 621 | 20240304 | 090000 | 197742350 | 22600 | 22700 | 22850 | 22550 | 8732 |