34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 192400 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 15980 |
| 3 | 20240312 | 192300 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 4 | 20240312 | 192200 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 5 | 20240312 | 192100 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 6 | 20240312 | 192000 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 7 | 20240312 | 191900 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 8 | 20240312 | 191800 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 9 | 20240312 | 191700 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 10 | 20240312 | 191600 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 11 | 20240312 | 191500 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 12 | 20240312 | 191400 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 13 | 20240312 | 191300 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 14 | 20240312 | 191200 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 15 | 20240312 | 191100 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 16 | 20240312 | 191000 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 17 | 20240312 | 190900 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 18 | 20240312 | 190800 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 19 | 20240312 | 190700 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 20 | 20240312 | 190600 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 21 | 20240312 | 190500 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 22 | 20240312 | 190400 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 23 | 20240312 | 190300 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 24 | 20240312 | 190200 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 25 | 20240312 | 190100 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 26 | 20240312 | 190000 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 27 | 20240312 | 185900 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 28 | 20240312 | 185800 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 29 | 20240312 | 185700 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 30 | 20240312 | 185600 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 31 | 20240312 | 185500 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 32 | 20240312 | 185400 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 15980 |
| 33 | 20240312 | 185300 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 34 | 20240312 | 185200 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 35 | 20240312 | 185100 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 36 | 20240312 | 185000 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 37 | 20240312 | 184900 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 38 | 20240312 | 184800 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 39 | 20240312 | 184700 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 40 | 20240312 | 184600 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 41 | 20240312 | 184500 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 42 | 20240312 | 184400 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 43 | 20240312 | 184300 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 44 | 20240312 | 184200 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 45 | 20240312 | 184100 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 46 | 20240312 | 184000 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 47 | 20240312 | 183900 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 48 | 20240312 | 183800 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 49 | 20240312 | 183700 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 50 | 20240312 | 183600 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 51 | 20240312 | 183500 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 52 | 20240312 | 183400 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 53 | 20240312 | 183300 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 54 | 20240312 | 183200 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 55 | 20240312 | 183100 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 56 | 20240312 | 183000 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 57 | 20240312 | 182900 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 58 | 20240312 | 182800 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 59 | 20240312 | 182700 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 60 | 20240312 | 182600 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 61 | 20240312 | 182500 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 62 | 20240312 | 182400 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 15980 |
| 63 | 20240312 | 182300 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 64 | 20240312 | 182200 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 65 | 20240312 | 182100 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 66 | 20240312 | 182000 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 67 | 20240312 | 181900 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 68 | 20240312 | 181800 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 69 | 20240312 | 181700 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 70 | 20240312 | 181600 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 71 | 20240312 | 181500 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 72 | 20240312 | 181400 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 73 | 20240312 | 181300 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 74 | 20240312 | 181200 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 75 | 20240312 | 181100 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 76 | 20240312 | 181000 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 77 | 20240312 | 180900 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 78 | 20240312 | 180800 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 79 | 20240312 | 180700 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 80 | 20240312 | 180600 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 81 | 20240312 | 180500 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 82 | 20240312 | 180400 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 83 | 20240312 | 180300 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 84 | 20240312 | 180200 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 85 | 20240312 | 180100 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 86 | 20240312 | 180000 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 87 | 20240312 | 175900 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 88 | 20240312 | 175800 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 89 | 20240312 | 175700 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 90 | 20240312 | 175600 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 91 | 20240312 | 175500 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 92 | 20240312 | 175400 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 15980 |
| 93 | 20240312 | 175300 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 94 | 20240312 | 175200 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 95 | 20240312 | 175100 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 96 | 20240312 | 175000 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 97 | 20240312 | 174900 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 98 | 20240312 | 174800 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 99 | 20240312 | 174700 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 100 | 20240312 | 174600 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 101 | 20240312 | 174500 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 102 | 20240312 | 174400 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 103 | 20240312 | 174300 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 104 | 20240312 | 174200 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 105 | 20240312 | 174100 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 106 | 20240312 | 174000 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 107 | 20240312 | 173900 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 108 | 20240312 | 173800 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 109 | 20240312 | 173700 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 110 | 20240312 | 173600 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 111 | 20240312 | 173500 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 112 | 20240312 | 173400 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 113 | 20240312 | 173300 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 114 | 20240312 | 173200 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 115 | 20240312 | 173100 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 116 | 20240312 | 173000 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 117 | 20240312 | 172900 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 118 | 20240312 | 172800 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 119 | 20240312 | 172700 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 120 | 20240312 | 172600 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 121 | 20240312 | 172500 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 122 | 20240312 | 172400 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 15980 |
| 123 | 20240312 | 172300 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 124 | 20240312 | 172200 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 125 | 20240312 | 172100 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 126 | 20240312 | 172000 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 127 | 20240312 | 171900 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 128 | 20240312 | 171800 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 129 | 20240312 | 171700 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 130 | 20240312 | 171600 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 131 | 20240312 | 171500 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 132 | 20240312 | 171400 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 133 | 20240312 | 171300 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 134 | 20240312 | 171200 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 135 | 20240312 | 171100 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 136 | 20240312 | 171000 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 137 | 20240312 | 170900 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 138 | 20240312 | 170800 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 139 | 20240312 | 170700 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 140 | 20240312 | 170600 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 141 | 20240312 | 170500 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 142 | 20240312 | 170400 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 143 | 20240312 | 170300 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 144 | 20240312 | 170200 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 145 | 20240312 | 170100 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 146 | 20240312 | 170000 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 147 | 20240312 | 165900 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 148 | 20240312 | 165800 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 149 | 20240312 | 165700 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 150 | 20240312 | 165600 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 151 | 20240312 | 165500 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 152 | 20240312 | 165400 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 15980 |
| 153 | 20240312 | 165300 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 154 | 20240312 | 165200 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 155 | 20240312 | 165100 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 156 | 20240312 | 165000 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 157 | 20240312 | 164900 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 158 | 20240312 | 164800 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 159 | 20240312 | 164700 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 160 | 20240312 | 164600 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 161 | 20240312 | 164500 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 162 | 20240312 | 164400 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 163 | 20240312 | 164300 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 164 | 20240312 | 164200 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 165 | 20240312 | 164100 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 166 | 20240312 | 164000 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 167 | 20240312 | 163900 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 168 | 20240312 | 163800 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 169 | 20240312 | 163700 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 170 | 20240312 | 163600 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 171 | 20240312 | 163500 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 172 | 20240312 | 163400 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 173 | 20240312 | 163300 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 174 | 20240312 | 163200 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 175 | 20240312 | 163100 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 176 | 20240312 | 163000 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 177 | 20240312 | 162900 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 178 | 20240312 | 162800 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 179 | 20240312 | 162700 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 180 | 20240312 | 162600 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 181 | 20240312 | 162500 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 182 | 20240312 | 162400 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 15980 |
| 183 | 20240312 | 162300 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 184 | 20240312 | 162200 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 185 | 20240312 | 162100 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 186 | 20240312 | 162000 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 187 | 20240312 | 161900 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 188 | 20240312 | 161800 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 189 | 20240312 | 161700 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 190 | 20240312 | 161600 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 191 | 20240312 | 161500 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 192 | 20240312 | 161400 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 193 | 20240312 | 161300 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 194 | 20240312 | 161200 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 195 | 20240312 | 161100 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 196 | 20240312 | 161000 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 197 | 20240312 | 160900 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 198 | 20240312 | 160800 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 199 | 20240312 | 160700 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 200 | 20240312 | 160600 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 201 | 20240312 | 160500 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 202 | 20240312 | 160400 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 203 | 20240312 | 160300 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 204 | 20240312 | 160200 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 205 | 20240312 | 160100 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 206 | 20240312 | 160000 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 207 | 20240312 | 155900 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 208 | 20240312 | 155800 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 209 | 20240312 | 155700 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 210 | 20240312 | 155600 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 211 | 20240312 | 155500 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 212 | 20240312 | 155400 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 15980 |
| 213 | 20240312 | 155300 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 214 | 20240312 | 155200 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 215 | 20240312 | 155100 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 216 | 20240312 | 155000 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 217 | 20240312 | 154900 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 218 | 20240312 | 154800 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 219 | 20240312 | 154700 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 220 | 20240312 | 154600 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 221 | 20240312 | 154500 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 222 | 20240312 | 154400 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 223 | 20240312 | 154300 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 224 | 20240312 | 154200 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 225 | 20240312 | 154100 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 226 | 20240312 | 154000 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 227 | 20240312 | 153900 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 228 | 20240312 | 153800 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 229 | 20240312 | 153700 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 230 | 20240312 | 153600 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 231 | 20240312 | 153500 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 232 | 20240312 | 153400 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 233 | 20240312 | 153300 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 234 | 20240312 | 153200 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 235 | 20240312 | 153100 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 236 | 20240312 | 153000 | 20904589150 | 24250 | 24250 | 24250 | 24250 | 15980 |
| 237 | 20240312 | 152900 | 20517074150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 238 | 20240312 | 152800 | 20517074150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 239 | 20240312 | 152700 | 20517074150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 240 | 20240312 | 152600 | 20517074150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 241 | 20240312 | 152500 | 20517074150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 242 | 20240312 | 152400 | 20517074150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 243 | 20240312 | 152300 | 20517074150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 244 | 20240312 | 152200 | 20517074150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 245 | 20240312 | 152100 | 20517074150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 246 | 20240312 | 152000 | 20517074150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 247 | 20240312 | 151900 | 20517074150 | 24200 | 24200 | 24250 | 24150 | 3243 |
| 248 | 20240312 | 151800 | 20438597200 | 24250 | 24250 | 24250 | 24200 | 420 |
| 249 | 20240312 | 151700 | 20428431300 | 24250 | 24200 | 24250 | 24150 | 7238 |
| 250 | 20240312 | 151600 | 20253271250 | 24200 | 24200 | 24200 | 24150 | 5688 |
| 251 | 20240312 | 151500 | 20115728800 | 24150 | 24150 | 24200 | 24150 | 1094 |
| 252 | 20240312 | 151400 | 20089256650 | 24200 | 24200 | 24250 | 24200 | 1077 |
| 253 | 20240312 | 151300 | 20063145450 | 24200 | 24200 | 24250 | 24200 | 3860 |
| 254 | 20240312 | 151200 | 19969729800 | 24200 | 24250 | 24250 | 24200 | 1798 |
| 255 | 20240312 | 151100 | 19926157400 | 24200 | 24200 | 24250 | 24200 | 766 |
| 256 | 20240312 | 151000 | 19907615200 | 24250 | 24250 | 24250 | 24200 | 1325 |
| 257 | 20240312 | 150900 | 19875527700 | 24250 | 24200 | 24250 | 24150 | 10623 |
| 258 | 20240312 | 150800 | 19618420400 | 24200 | 24200 | 24200 | 24150 | 404 |
| 259 | 20240312 | 150700 | 19608648900 | 24200 | 24150 | 24200 | 24150 | 2033 |
| 260 | 20240312 | 150600 | 19559463100 | 24200 | 24150 | 24200 | 24150 | 1006 |
| 261 | 20240312 | 150500 | 19535150850 | 24150 | 24150 | 24200 | 24150 | 326 |
| 262 | 20240312 | 150400 | 19527267500 | 24200 | 24150 | 24200 | 24150 | 762 |
| 263 | 20240312 | 150300 | 19508847250 | 24150 | 24150 | 24200 | 24150 | 3554 |
| 264 | 20240312 | 150200 | 19422884400 | 24150 | 24150 | 24200 | 24150 | 893 |
| 265 | 20240312 | 150100 | 19401296900 | 24200 | 24200 | 24200 | 24150 | 1081 |
| 266 | 20240312 | 150000 | 19375148900 | 24200 | 24200 | 24200 | 24150 | 1474 |
| 267 | 20240312 | 145900 | 19339520250 | 24200 | 24150 | 24200 | 24150 | 764 |
| 268 | 20240312 | 145800 | 19321049650 | 24200 | 24200 | 24200 | 24150 | 732 |
| 269 | 20240312 | 145700 | 19303351900 | 24200 | 24200 | 24200 | 24150 | 382 |
| 270 | 20240312 | 145600 | 19294124400 | 24150 | 24150 | 24150 | 24100 | 1839 |
| 271 | 20240312 | 145500 | 19249738150 | 24150 | 24150 | 24200 | 24100 | 4289 |
| 272 | 20240312 | 145400 | 19146173200 | 24200 | 24150 | 24200 | 24150 | 3852 |
| 273 | 20240312 | 145300 | 19053124050 | 24150 | 24150 | 24150 | 24100 | 1751 |
| 274 | 20240312 | 145200 | 19010840200 | 24100 | 24150 | 24150 | 24100 | 507 |
| 275 | 20240312 | 145100 | 18998602300 | 24150 | 24100 | 24150 | 24100 | 2462 |
| 276 | 20240312 | 145000 | 18939150900 | 24150 | 24150 | 24150 | 24100 | 448 |
| 277 | 20240312 | 144900 | 18928342950 | 24100 | 24100 | 24100 | 24100 | 882 |
| 278 | 20240312 | 144800 | 18907086750 | 24100 | 24100 | 24100 | 24050 | 1586 |
| 279 | 20240312 | 144700 | 18868869100 | 24100 | 24100 | 24150 | 24050 | 824 |
| 280 | 20240312 | 144600 | 18849012100 | 24150 | 24100 | 24150 | 24050 | 2405 |
| 281 | 20240312 | 144500 | 18791081500 | 24100 | 24100 | 24150 | 24100 | 1292 |
| 282 | 20240312 | 144400 | 18759944250 | 24100 | 24100 | 24100 | 24050 | 1445 |
| 283 | 20240312 | 144300 | 18725127250 | 24100 | 24100 | 24100 | 24050 | 1809 |
| 284 | 20240312 | 144200 | 18681551400 | 24100 | 24150 | 24150 | 24100 | 13120 |
| 285 | 20240312 | 144100 | 18365344250 | 24150 | 24150 | 24150 | 24100 | 933 |
| 286 | 20240312 | 144000 | 18342812400 | 24150 | 24150 | 24150 | 24150 | 80 |
| 287 | 20240312 | 143900 | 18340880400 | 24150 | 24150 | 24150 | 24150 | 82 |
| 288 | 20240312 | 143800 | 18338900100 | 24150 | 24150 | 24150 | 24100 | 305 |
| 289 | 20240312 | 143700 | 18331534400 | 24150 | 24150 | 24150 | 24100 | 2659 |
| 290 | 20240312 | 143600 | 18267334450 | 24150 | 24150 | 24150 | 24100 | 524 |
| 291 | 20240312 | 143500 | 18254694350 | 24150 | 24150 | 24150 | 24100 | 512 |
| 292 | 20240312 | 143400 | 18242334550 | 24150 | 24150 | 24150 | 24100 | 414 |
| 293 | 20240312 | 143300 | 18232350900 | 24100 | 24150 | 24150 | 24100 | 1091 |
| 294 | 20240312 | 143200 | 18206005550 | 24150 | 24150 | 24150 | 24100 | 432 |
| 295 | 20240312 | 143100 | 18195577850 | 24150 | 24150 | 24200 | 24100 | 5964 |
| 296 | 20240312 | 143000 | 18051558650 | 24100 | 24150 | 24150 | 24100 | 230 |
| 297 | 20240312 | 142900 | 18046010150 | 24100 | 24150 | 24150 | 24100 | 1408 |
| 298 | 20240312 | 142800 | 18012009600 | 24100 | 24100 | 24150 | 24100 | 1386 |
| 299 | 20240312 | 142700 | 17978595150 | 24100 | 24150 | 24150 | 24100 | 1192 |
| 300 | 20240312 | 142600 | 17949815750 | 24100 | 24150 | 24150 | 24100 | 1058 |
| 301 | 20240312 | 142500 | 17924273300 | 24150 | 24150 | 24150 | 24100 | 241 |
| 302 | 20240312 | 142400 | 17918462700 | 24100 | 24150 | 24150 | 24100 | 132 |
| 303 | 20240312 | 142300 | 17915280250 | 24100 | 24150 | 24150 | 24100 | 499 |
| 304 | 20240312 | 142200 | 17903240200 | 24150 | 24100 | 24150 | 24100 | 786 |
| 305 | 20240312 | 142100 | 17884294750 | 24100 | 24100 | 24150 | 24100 | 439 |
| 306 | 20240312 | 142000 | 17873695750 | 24100 | 24150 | 24150 | 24100 | 101 |
| 307 | 20240312 | 141900 | 17871258700 | 24150 | 24100 | 24150 | 24100 | 680 |
| 308 | 20240312 | 141800 | 17854858650 | 24100 | 24100 | 24150 | 24100 | 2319 |
| 309 | 20240312 | 141700 | 17798968550 | 24150 | 24150 | 24150 | 24100 | 675 |
| 310 | 20240312 | 141600 | 17782674700 | 24100 | 24150 | 24150 | 24100 | 167 |
| 311 | 20240312 | 141500 | 17778645350 | 24100 | 24150 | 24150 | 24100 | 1042 |
| 312 | 20240312 | 141400 | 17753485050 | 24150 | 24150 | 24150 | 24100 | 228 |
| 313 | 20240312 | 141300 | 17747979900 | 24150 | 24150 | 24150 | 24100 | 183 |
| 314 | 20240312 | 141200 | 17743562850 | 24100 | 24150 | 24150 | 24100 | 753 |
| 315 | 20240312 | 141100 | 17725380600 | 24150 | 24150 | 24150 | 24100 | 1131 |
| 316 | 20240312 | 141000 | 17698072800 | 24150 | 24150 | 24150 | 24100 | 162 |
| 317 | 20240312 | 140900 | 17694161750 | 24100 | 24050 | 24100 | 24050 | 1550 |
| 318 | 20240312 | 140800 | 17656808000 | 24100 | 24100 | 24100 | 24100 | 372 |
| 319 | 20240312 | 140700 | 17647842800 | 24050 | 24050 | 24100 | 24050 | 173 |
| 320 | 20240312 | 140600 | 17643680250 | 24050 | 24100 | 24100 | 24050 | 261 |
| 321 | 20240312 | 140500 | 17637399250 | 24050 | 24100 | 24100 | 24050 | 103 |
| 322 | 20240312 | 140400 | 17634922000 | 24050 | 24100 | 24100 | 24050 | 559 |
| 323 | 20240312 | 140300 | 17621464900 | 24050 | 24100 | 24100 | 24050 | 216 |
| 324 | 20240312 | 140200 | 17616260350 | 24100 | 24100 | 24100 | 24050 | 519 |
| 325 | 20240312 | 140100 | 17603753450 | 24100 | 24100 | 24100 | 24050 | 129 |
| 326 | 20240312 | 140000 | 17600647550 | 24100 | 24100 | 24100 | 24050 | 80 |
| 327 | 20240312 | 135900 | 17598723150 | 24050 | 24100 | 24100 | 24050 | 214 |
| 328 | 20240312 | 135800 | 17593576400 | 24100 | 24100 | 24100 | 24050 | 543 |
| 329 | 20240312 | 135700 | 17580498100 | 24100 | 24100 | 24100 | 24100 | 12 |
| 330 | 20240312 | 135600 | 17580208900 | 24100 | 24100 | 24100 | 24050 | 922 |
| 331 | 20240312 | 135500 | 17558013700 | 24100 | 24050 | 24100 | 24050 | 2366 |
| 332 | 20240312 | 135400 | 17500994100 | 24100 | 24100 | 24100 | 24100 | 102 |
| 333 | 20240312 | 135300 | 17498535900 | 24100 | 24050 | 24100 | 24050 | 558 |
| 334 | 20240312 | 135200 | 17485090450 | 24100 | 24100 | 24100 | 24050 | 1043 |
| 335 | 20240312 | 135100 | 17459995200 | 24100 | 24050 | 24100 | 24050 | 108 |
| 336 | 20240312 | 135000 | 17457397300 | 24050 | 24050 | 24100 | 24050 | 111 |
| 337 | 20240312 | 134900 | 17454727400 | 24100 | 24100 | 24100 | 24050 | 172 |
| 338 | 20240312 | 134800 | 17450590700 | 24100 | 24100 | 24100 | 24100 | 13 |
| 339 | 20240312 | 134700 | 17450277400 | 24050 | 24050 | 24100 | 24050 | 72 |
| 340 | 20240312 | 134600 | 17448545450 | 24050 | 24100 | 24150 | 24050 | 2501 |
| 341 | 20240312 | 134500 | 17388269900 | 24100 | 24050 | 24100 | 24050 | 672 |
| 342 | 20240312 | 134400 | 17372074800 | 24100 | 24050 | 24100 | 24050 | 110 |
| 343 | 20240312 | 134300 | 17369428400 | 24050 | 24100 | 24100 | 24050 | 1095 |
| 344 | 20240312 | 134200 | 17343091850 | 24100 | 24100 | 24100 | 24100 | 313 |
| 345 | 20240312 | 134100 | 17335548550 | 24100 | 24100 | 24100 | 24050 | 4370 |
| 346 | 20240312 | 134000 | 17230387100 | 24100 | 24100 | 24100 | 24100 | 710 |
| 347 | 20240312 | 133900 | 17213276100 | 24100 | 24100 | 24100 | 24050 | 761 |
| 348 | 20240312 | 133800 | 17194937250 | 24100 | 24050 | 24100 | 24050 | 60 |
| 349 | 20240312 | 133700 | 17193493950 | 24050 | 24100 | 24100 | 24050 | 354 |
| 350 | 20240312 | 133600 | 17184980000 | 24050 | 24050 | 24100 | 24050 | 210 |
| 351 | 20240312 | 133500 | 17179929450 | 24050 | 24100 | 24100 | 24050 | 178 |
| 352 | 20240312 | 133400 | 17175647900 | 24050 | 24050 | 24100 | 24050 | 3540 |
| 353 | 20240312 | 133300 | 17090457050 | 24050 | 23950 | 24050 | 23950 | 3572 |
| 354 | 20240312 | 133200 | 17004777550 | 23900 | 23950 | 23950 | 23900 | 249 |
| 355 | 20240312 | 133100 | 16998821800 | 23950 | 23950 | 23950 | 23900 | 426 |
| 356 | 20240312 | 133000 | 16988632350 | 23950 | 23950 | 23950 | 23900 | 269 |
| 357 | 20240312 | 132900 | 16982200350 | 23950 | 24000 | 24000 | 23950 | 611 |
| 358 | 20240312 | 132800 | 16967566550 | 23950 | 24000 | 24000 | 23950 | 10085 |
| 359 | 20240312 | 132700 | 16725985800 | 24000 | 24000 | 24000 | 24000 | 39 |
| 360 | 20240312 | 132600 | 16725049800 | 24000 | 24000 | 24000 | 23950 | 172 |
| 361 | 20240312 | 132500 | 16720922600 | 24000 | 24000 | 24000 | 24000 | 41 |
| 362 | 20240312 | 132400 | 16719938600 | 24000 | 24000 | 24000 | 23950 | 125 |
| 363 | 20240312 | 132300 | 16716941650 | 23950 | 24000 | 24000 | 23950 | 445 |
| 364 | 20240312 | 132200 | 16706263700 | 24000 | 24000 | 24000 | 24000 | 118 |
| 365 | 20240312 | 132100 | 16703431700 | 24000 | 24000 | 24000 | 23950 | 1014 |
| 366 | 20240312 | 132000 | 16679097450 | 24000 | 23950 | 24000 | 23950 | 640 |
| 367 | 20240312 | 131900 | 16663747700 | 23950 | 24000 | 24000 | 23950 | 103 |
| 368 | 20240312 | 131800 | 16661279650 | 23950 | 24000 | 24000 | 23950 | 294 |
| 369 | 20240312 | 131700 | 16654235250 | 24000 | 24000 | 24000 | 23950 | 1232 |
| 370 | 20240312 | 131600 | 16624722550 | 23950 | 24000 | 24000 | 23950 | 894 |
| 371 | 20240312 | 131500 | 16603284050 | 24000 | 24000 | 24000 | 23950 | 621 |
| 372 | 20240312 | 131400 | 16588383600 | 24000 | 24000 | 24000 | 24000 | 392 |
| 373 | 20240312 | 131300 | 16578975600 | 24000 | 23950 | 24000 | 23950 | 188 |
| 374 | 20240312 | 131200 | 16574466350 | 24050 | 23950 | 24050 | 23950 | 2389 |
| 375 | 20240312 | 131100 | 16517137250 | 24000 | 23950 | 24000 | 23950 | 178 |
| 376 | 20240312 | 131000 | 16512872000 | 24000 | 23950 | 24000 | 23950 | 298 |
| 377 | 20240312 | 130900 | 16505729550 | 23950 | 23950 | 23950 | 23950 | 207 |
| 378 | 20240312 | 130800 | 16500771900 | 23950 | 23950 | 24000 | 23950 | 602 |
| 379 | 20240312 | 130700 | 16486348700 | 24000 | 24000 | 24000 | 23950 | 133 |
| 380 | 20240312 | 130600 | 16483160650 | 23950 | 24000 | 24000 | 23950 | 359 |
| 381 | 20240312 | 130500 | 16474551200 | 24000 | 24000 | 24000 | 23950 | 391 |
| 382 | 20240312 | 130400 | 16465176550 | 23950 | 23950 | 24000 | 23950 | 778 |
| 383 | 20240312 | 130300 | 16446533850 | 23950 | 24000 | 24000 | 23950 | 236 |
| 384 | 20240312 | 130200 | 16440876700 | 24000 | 24000 | 24050 | 24000 | 1249 |
| 385 | 20240312 | 130100 | 16410900450 | 24000 | 24000 | 24000 | 24000 | 953 |
| 386 | 20240312 | 130000 | 16388028450 | 23950 | 24050 | 24050 | 23950 | 7100 |
| 387 | 20240312 | 125900 | 16217627400 | 24000 | 24050 | 24050 | 24000 | 447 |
| 388 | 20240312 | 125800 | 16206897350 | 24050 | 24000 | 24050 | 24000 | 374 |
| 389 | 20240312 | 125700 | 16197918700 | 24000 | 24000 | 24050 | 24000 | 646 |
| 390 | 20240312 | 125600 | 16182413050 | 24050 | 24000 | 24050 | 24000 | 308 |
| 391 | 20240312 | 125500 | 16175017700 | 24050 | 24000 | 24050 | 24000 | 492 |
| 392 | 20240312 | 125400 | 16163207950 | 24000 | 24050 | 24050 | 24000 | 369 |
| 393 | 20240312 | 125300 | 16154345350 | 24050 | 24000 | 24050 | 24000 | 236 |
| 394 | 20240312 | 125200 | 16148680250 | 24000 | 24000 | 24050 | 24000 | 427 |
| 395 | 20240312 | 125100 | 16138428550 | 24000 | 24000 | 24050 | 24000 | 280 |
| 396 | 20240312 | 125000 | 16131707750 | 24050 | 24050 | 24100 | 24050 | 1700 |
| 397 | 20240312 | 124900 | 16090817650 | 24050 | 24050 | 24100 | 24050 | 1327 |
| 398 | 20240312 | 124800 | 16058898050 | 24050 | 24100 | 24100 | 24000 | 4403 |
| 399 | 20240312 | 124700 | 15953008750 | 24050 | 24100 | 24100 | 24050 | 948 |
| 400 | 20240312 | 124600 | 15930201500 | 24050 | 24100 | 24100 | 24050 | 403 |
| 401 | 20240312 | 124500 | 15920497200 | 24100 | 24100 | 24100 | 24050 | 1009 |
| 402 | 20240312 | 124400 | 15896192050 | 24100 | 24050 | 24100 | 24050 | 430 |
| 403 | 20240312 | 124300 | 15885831100 | 24050 | 24050 | 24100 | 24050 | 1516 |
| 404 | 20240312 | 124200 | 15849362500 | 24050 | 24100 | 24100 | 24050 | 1118 |
| 405 | 20240312 | 124100 | 15822424550 | 24100 | 24100 | 24100 | 24050 | 619 |
| 406 | 20240312 | 124000 | 15807508800 | 24050 | 24050 | 24100 | 24050 | 653 |
| 407 | 20240312 | 123900 | 15791775750 | 24050 | 24100 | 24100 | 24050 | 424 |
| 408 | 20240312 | 123800 | 15781567950 | 24050 | 24100 | 24100 | 24050 | 200 |
| 409 | 20240312 | 123700 | 15776753350 | 24100 | 24050 | 24100 | 24050 | 99 |
| 410 | 20240312 | 123600 | 15774369700 | 24050 | 24050 | 24050 | 24000 | 3832 |
| 411 | 20240312 | 123500 | 15682210550 | 24050 | 24100 | 24100 | 24000 | 1103 |
| 412 | 20240312 | 123400 | 15655667150 | 24100 | 24050 | 24100 | 24050 | 3670 |
| 413 | 20240312 | 123300 | 15567222400 | 24050 | 24050 | 24050 | 24000 | 708 |
| 414 | 20240312 | 123200 | 15550200200 | 24050 | 24000 | 24100 | 24000 | 2639 |
| 415 | 20240312 | 123100 | 15486767750 | 24000 | 24000 | 24000 | 23950 | 1277 |
| 416 | 20240312 | 123000 | 15456125850 | 24000 | 24000 | 24000 | 23950 | 443 |
| 417 | 20240312 | 122900 | 15445503750 | 24000 | 24000 | 24000 | 24000 | 8 |
| 418 | 20240312 | 122800 | 15445311750 | 24000 | 24050 | 24050 | 24000 | 254 |
| 419 | 20240312 | 122700 | 15439215050 | 24000 | 24100 | 24100 | 23900 | 11412 |
| 420 | 20240312 | 122600 | 15165549350 | 24100 | 24050 | 24100 | 24050 | 566 |
| 421 | 20240312 | 122500 | 15151908950 | 24100 | 24100 | 24100 | 24100 | 100 |
| 422 | 20240312 | 122400 | 15149498950 | 24050 | 24100 | 24150 | 24050 | 4155 |
| 423 | 20240312 | 122300 | 15049366000 | 24100 | 24100 | 24150 | 24100 | 4179 |
| 424 | 20240312 | 122200 | 14948642800 | 24100 | 24050 | 24100 | 24050 | 415 |
| 425 | 20240312 | 122100 | 14938642150 | 24050 | 24050 | 24100 | 24050 | 1530 |
| 426 | 20240312 | 122000 | 14901838800 | 24050 | 24050 | 24050 | 24000 | 593 |
| 427 | 20240312 | 121900 | 14887577400 | 24000 | 24000 | 24050 | 24000 | 487 |
| 428 | 20240312 | 121800 | 14875887250 | 24000 | 24050 | 24050 | 24000 | 326 |
| 429 | 20240312 | 121700 | 14868058250 | 24050 | 24000 | 24050 | 24000 | 338 |
| 430 | 20240312 | 121600 | 14859939500 | 24050 | 24000 | 24050 | 24000 | 290 |
| 431 | 20240312 | 121500 | 14852975100 | 24000 | 24000 | 24050 | 24000 | 448 |
| 432 | 20240312 | 121400 | 14842220900 | 24050 | 24000 | 24050 | 24000 | 2659 |
| 433 | 20240312 | 121300 | 14778315600 | 24000 | 24000 | 24000 | 23950 | 2226 |
| 434 | 20240312 | 121200 | 14724891650 | 24000 | 24000 | 24000 | 23950 | 529 |
| 435 | 20240312 | 121100 | 14712200850 | 23950 | 24000 | 24000 | 23950 | 325 |
| 436 | 20240312 | 121000 | 14704401300 | 24000 | 24000 | 24000 | 23950 | 481 |
| 437 | 20240312 | 120900 | 14692861300 | 23950 | 23950 | 24000 | 23950 | 2647 |
| 438 | 20240312 | 120800 | 14629340300 | 23950 | 24000 | 24000 | 23950 | 320 |
| 439 | 20240312 | 120700 | 14621671700 | 24000 | 24000 | 24000 | 23950 | 1353 |
| 440 | 20240312 | 120600 | 14589201000 | 24000 | 24000 | 24000 | 23950 | 478 |
| 441 | 20240312 | 120500 | 14577739050 | 23950 | 23950 | 24000 | 23950 | 627 |
| 442 | 20240312 | 120400 | 14562706700 | 24000 | 24000 | 24000 | 23950 | 252 |
| 443 | 20240312 | 120300 | 14556658800 | 24000 | 23950 | 24000 | 23950 | 556 |
| 444 | 20240312 | 120200 | 14543336450 | 24000 | 24000 | 24000 | 24000 | 203 |
| 445 | 20240312 | 120100 | 14538464450 | 24000 | 24000 | 24000 | 24000 | 466 |
| 446 | 20240312 | 120000 | 14527280450 | 24000 | 24000 | 24000 | 23950 | 570 |
| 447 | 20240312 | 115900 | 14513617400 | 24000 | 24000 | 24000 | 23950 | 1199 |
| 448 | 20240312 | 115800 | 14484851500 | 24000 | 23950 | 24000 | 23950 | 18 |
| 449 | 20240312 | 115700 | 14484420100 | 23950 | 24000 | 24000 | 23950 | 255 |
| 450 | 20240312 | 115600 | 14478312650 | 24000 | 24000 | 24000 | 24000 | 119 |
| 451 | 20240312 | 115500 | 14475456650 | 23950 | 23950 | 24000 | 23950 | 66 |
| 452 | 20240312 | 115400 | 14473875700 | 24000 | 24000 | 24000 | 23950 | 1066 |
| 453 | 20240312 | 115300 | 14448317350 | 24000 | 23900 | 24000 | 23900 | 281 |
| 454 | 20240312 | 115200 | 14441574000 | 24000 | 23950 | 24000 | 23950 | 356 |
| 455 | 20240312 | 115100 | 14433045350 | 23950 | 23950 | 24000 | 23950 | 2243 |
| 456 | 20240312 | 115000 | 14379285000 | 23950 | 24000 | 24000 | 23950 | 1306 |
| 457 | 20240312 | 114900 | 14347941400 | 24000 | 24000 | 24000 | 24000 | 1114 |
| 458 | 20240312 | 114800 | 14321205400 | 23950 | 24000 | 24000 | 23950 | 485 |
| 459 | 20240312 | 114700 | 14309571500 | 24000 | 24000 | 24000 | 23950 | 162 |
| 460 | 20240312 | 114600 | 14305686000 | 24000 | 24000 | 24000 | 23950 | 544 |
| 461 | 20240312 | 114500 | 14292634050 | 24000 | 23950 | 24000 | 23950 | 294 |
| 462 | 20240312 | 114400 | 14285592300 | 23950 | 23900 | 24000 | 23900 | 10296 |
| 463 | 20240312 | 114300 | 14038631700 | 23900 | 23900 | 23950 | 23850 | 2596 |
| 464 | 20240312 | 114200 | 13976591950 | 23950 | 23900 | 23950 | 23900 | 552 |
| 465 | 20240312 | 114100 | 13963398850 | 23900 | 23900 | 23950 | 23900 | 102 |
| 466 | 20240312 | 114000 | 13960958600 | 23900 | 23950 | 23950 | 23900 | 60 |
| 467 | 20240312 | 113900 | 13959523700 | 23950 | 23950 | 23950 | 23900 | 267 |
| 468 | 20240312 | 113800 | 13953135000 | 23950 | 23900 | 23950 | 23900 | 125 |
| 469 | 20240312 | 113700 | 13950146750 | 23900 | 23950 | 23950 | 23900 | 576 |
| 470 | 20240312 | 113600 | 13936378950 | 23900 | 23950 | 23950 | 23900 | 490 |
| 471 | 20240312 | 113500 | 13924643500 | 23950 | 23950 | 24000 | 23950 | 238 |
| 472 | 20240312 | 113400 | 13918943150 | 23950 | 23950 | 24000 | 23950 | 446 |
| 473 | 20240312 | 113300 | 13908261250 | 23950 | 23950 | 24000 | 23950 | 1669 |
| 474 | 20240312 | 113200 | 13868288250 | 24000 | 24000 | 24000 | 23950 | 467 |
| 475 | 20240312 | 113100 | 13857095200 | 23950 | 24000 | 24000 | 23950 | 837 |
| 476 | 20240312 | 113000 | 13837044000 | 24000 | 23950 | 24000 | 23950 | 698 |
| 477 | 20240312 | 112900 | 13820323950 | 23950 | 24000 | 24000 | 23950 | 302 |
| 478 | 20240312 | 112800 | 13813081450 | 23950 | 24000 | 24000 | 23950 | 305 |
| 479 | 20240312 | 112700 | 13805761800 | 23950 | 23950 | 23950 | 23900 | 918 |
| 480 | 20240312 | 112600 | 13783781250 | 23950 | 23950 | 23950 | 23950 | 493 |
| 481 | 20240312 | 112500 | 13771973900 | 23900 | 23900 | 23950 | 23900 | 91 |
| 482 | 20240312 | 112400 | 13769797950 | 23900 | 23950 | 23950 | 23900 | 187 |
| 483 | 20240312 | 112300 | 13765326250 | 23950 | 23850 | 23950 | 23850 | 3214 |
| 484 | 20240312 | 112200 | 13688513800 | 23850 | 23850 | 23900 | 23850 | 454 |
| 485 | 20240312 | 112100 | 13677685350 | 23900 | 23850 | 23900 | 23850 | 439 |
| 486 | 20240312 | 112000 | 13667209350 | 23850 | 23850 | 23850 | 23850 | 469 |
| 487 | 20240312 | 111900 | 13656023700 | 23850 | 23900 | 23900 | 23850 | 2137 |
| 488 | 20240312 | 111800 | 13605055650 | 23900 | 23850 | 23900 | 23850 | 436 |
| 489 | 20240312 | 111700 | 13594656450 | 23850 | 23850 | 23850 | 23850 | 148 |
| 490 | 20240312 | 111600 | 13591126650 | 23850 | 23900 | 23900 | 23850 | 3426 |
| 491 | 20240312 | 111500 | 13509415450 | 23850 | 23900 | 23900 | 23850 | 428 |
| 492 | 20240312 | 111400 | 13499206450 | 23900 | 23850 | 23900 | 23850 | 338 |
| 493 | 20240312 | 111300 | 13491139000 | 23900 | 23850 | 23900 | 23850 | 636 |
| 494 | 20240312 | 111200 | 13475969200 | 23850 | 23900 | 23900 | 23850 | 721 |
| 495 | 20240312 | 111100 | 13458748400 | 23900 | 23900 | 23900 | 23850 | 819 |
| 496 | 20240312 | 111000 | 13439197050 | 23900 | 23900 | 23950 | 23850 | 1240 |
| 497 | 20240312 | 110900 | 13409562900 | 23900 | 23850 | 23900 | 23850 | 460 |
| 498 | 20240312 | 110800 | 13398572650 | 23850 | 23900 | 23950 | 23850 | 1597 |
| 499 | 20240312 | 110700 | 13360423250 | 23900 | 23950 | 23950 | 23900 | 322 |
| 500 | 20240312 | 110600 | 13352726900 | 23950 | 23900 | 23950 | 23900 | 774 |
| 501 | 20240312 | 110500 | 13334219050 | 23950 | 23950 | 23950 | 23900 | 4759 |
| 502 | 20240312 | 110400 | 13220254450 | 24000 | 24000 | 24000 | 24000 | 104 |
| 503 | 20240312 | 110300 | 13217758450 | 23950 | 24000 | 24050 | 23950 | 2404 |
| 504 | 20240312 | 110200 | 13160066400 | 24000 | 24000 | 24000 | 24000 | 105 |
| 505 | 20240312 | 110100 | 13157546400 | 24000 | 24050 | 24050 | 24000 | 435 |
| 506 | 20240312 | 110000 | 13147104650 | 24000 | 24050 | 24050 | 24000 | 731 |
| 507 | 20240312 | 105900 | 13129552500 | 24000 | 24000 | 24050 | 23950 | 1890 |
| 508 | 20240312 | 105800 | 13084189400 | 24000 | 24000 | 24050 | 23950 | 3298 |
| 509 | 20240312 | 105700 | 13005092900 | 24050 | 24050 | 24050 | 24000 | 721 |
| 510 | 20240312 | 105600 | 12987763150 | 24000 | 24050 | 24050 | 24000 | 338 |
| 511 | 20240312 | 105500 | 12979638000 | 24050 | 23950 | 24050 | 23950 | 1023 |
| 512 | 20240312 | 105400 | 12955079600 | 23950 | 24000 | 24050 | 23950 | 1759 |
| 513 | 20240312 | 105300 | 12912876450 | 24000 | 24000 | 24050 | 23950 | 1219 |
| 514 | 20240312 | 105200 | 12883613900 | 24000 | 23950 | 24000 | 23950 | 1122 |
| 515 | 20240312 | 105100 | 12856710200 | 23950 | 23950 | 24000 | 23900 | 3528 |
| 516 | 20240312 | 105000 | 12772111600 | 24000 | 23950 | 24000 | 23900 | 1540 |
| 517 | 20240312 | 104900 | 12735212700 | 23950 | 23950 | 24000 | 23950 | 1143 |
| 518 | 20240312 | 104800 | 12707830600 | 23950 | 23900 | 23950 | 23900 | 3234 |
| 519 | 20240312 | 104700 | 12630458350 | 23900 | 23850 | 23900 | 23850 | 2581 |
| 520 | 20240312 | 104600 | 12568845750 | 23850 | 23850 | 23850 | 23800 | 1427 |
| 521 | 20240312 | 104500 | 12534856050 | 23800 | 23800 | 23850 | 23750 | 1893 |
| 522 | 20240312 | 104400 | 12489786500 | 23800 | 23750 | 23800 | 23700 | 3538 |
| 523 | 20240312 | 104300 | 12405766200 | 23750 | 23700 | 23750 | 23700 | 1346 |
| 524 | 20240312 | 104200 | 12373806850 | 23750 | 23750 | 23750 | 23700 | 510 |
| 525 | 20240312 | 104100 | 12361711700 | 23750 | 23750 | 23750 | 23700 | 1405 |
| 526 | 20240312 | 104000 | 12328395100 | 23750 | 23650 | 23750 | 23650 | 5492 |
| 527 | 20240312 | 103900 | 12198316700 | 23650 | 23700 | 23700 | 23650 | 498 |
| 528 | 20240312 | 103800 | 12186535650 | 23650 | 23650 | 23700 | 23650 | 821 |
| 529 | 20240312 | 103700 | 12167094050 | 23700 | 23700 | 23750 | 23650 | 654 |
| 530 | 20240312 | 103600 | 12151593150 | 23700 | 23750 | 23750 | 23700 | 3155 |
| 531 | 20240312 | 103500 | 12076730850 | 23700 | 23650 | 23750 | 23650 | 1703 |
| 532 | 20240312 | 103400 | 12036369800 | 23650 | 23650 | 23700 | 23600 | 11500 |
| 533 | 20240312 | 103300 | 11764676900 | 23650 | 23700 | 23750 | 23650 | 17646 |
| 534 | 20240312 | 103200 | 11346639500 | 23700 | 23800 | 23850 | 23700 | 19932 |
| 535 | 20240312 | 103100 | 10872840500 | 23850 | 23850 | 23850 | 23800 | 986 |
| 536 | 20240312 | 103000 | 10849353750 | 23850 | 23800 | 23900 | 23800 | 714 |
| 537 | 20240312 | 102900 | 10832324650 | 23800 | 23850 | 23900 | 23800 | 1365 |
| 538 | 20240312 | 102800 | 10799763000 | 23850 | 23800 | 23900 | 23800 | 1615 |
| 539 | 20240312 | 102700 | 10761251300 | 23850 | 23800 | 23850 | 23800 | 549 |
| 540 | 20240312 | 102600 | 10748175100 | 23850 | 23850 | 23850 | 23800 | 2140 |
| 541 | 20240312 | 102500 | 10697211700 | 23800 | 23850 | 23850 | 23800 | 1552 |
| 542 | 20240312 | 102400 | 10660207700 | 23850 | 23850 | 23900 | 23800 | 1969 |
| 543 | 20240312 | 102300 | 10613273000 | 23850 | 23900 | 23900 | 23850 | 3574 |
| 544 | 20240312 | 102200 | 10528020950 | 23900 | 23900 | 23950 | 23850 | 3610 |
| 545 | 20240312 | 102100 | 10441880950 | 23900 | 23900 | 23950 | 23850 | 1465 |
| 546 | 20240312 | 102000 | 10406869400 | 23900 | 23900 | 23950 | 23850 | 3204 |
| 547 | 20240312 | 101900 | 10330321000 | 23900 | 23900 | 23900 | 23850 | 1109 |
| 548 | 20240312 | 101800 | 10303827750 | 23900 | 23850 | 23900 | 23850 | 1574 |
| 549 | 20240312 | 101700 | 10266215550 | 23900 | 23900 | 23900 | 23850 | 902 |
| 550 | 20240312 | 101600 | 10244693800 | 23900 | 23900 | 23900 | 23850 | 1481 |
| 551 | 20240312 | 101500 | 10209306950 | 23900 | 23900 | 23950 | 23850 | 1921 |
| 552 | 20240312 | 101400 | 10163382050 | 23950 | 23900 | 23950 | 23850 | 5968 |
| 553 | 20240312 | 101300 | 10020748750 | 23900 | 23900 | 23950 | 23900 | 978 |
| 554 | 20240312 | 101200 | 9997374400 | 23900 | 23850 | 23950 | 23850 | 4823 |
| 555 | 20240312 | 101100 | 9882120900 | 23900 | 23850 | 23900 | 23850 | 5222 |
| 556 | 20240312 | 101000 | 9757565050 | 23900 | 23850 | 23900 | 23850 | 2212 |
| 557 | 20240312 | 100900 | 9704799250 | 23900 | 23900 | 23950 | 23850 | 17066 |
| 558 | 20240312 | 100800 | 9296996600 | 23950 | 23950 | 24000 | 23900 | 1047 |
| 559 | 20240312 | 100700 | 9271940850 | 23950 | 23950 | 24000 | 23900 | 8651 |
| 560 | 20240312 | 100600 | 9064772000 | 24000 | 23950 | 24050 | 23950 | 1514 |
| 561 | 20240312 | 100500 | 9028491300 | 23950 | 24000 | 24050 | 23950 | 5908 |
| 562 | 20240312 | 100400 | 8886694200 | 24000 | 24050 | 24050 | 24000 | 1013 |
| 563 | 20240312 | 100300 | 8862337200 | 24050 | 24050 | 24050 | 24000 | 995 |
| 564 | 20240312 | 100200 | 8838407550 | 24050 | 24000 | 24050 | 23950 | 3121 |
| 565 | 20240312 | 100100 | 8763499100 | 23950 | 23950 | 24000 | 23950 | 3370 |
| 566 | 20240312 | 100000 | 8682652050 | 23950 | 24000 | 24000 | 23950 | 1202 |
| 567 | 20240312 | 095900 | 8653853750 | 24000 | 24000 | 24000 | 23950 | 869 |
| 568 | 20240312 | 095800 | 8632997800 | 24000 | 24000 | 24000 | 23950 | 1334 |
| 569 | 20240312 | 095700 | 8601011750 | 23950 | 24000 | 24050 | 23950 | 1821 |
| 570 | 20240312 | 095600 | 8557328400 | 24000 | 24000 | 24050 | 24000 | 639 |
| 571 | 20240312 | 095500 | 8541991000 | 24000 | 24000 | 24050 | 23950 | 1681 |
| 572 | 20240312 | 095400 | 8501649950 | 24000 | 24050 | 24050 | 23950 | 4744 |
| 573 | 20240312 | 095300 | 8387787400 | 24050 | 24000 | 24050 | 24000 | 358 |
| 574 | 20240312 | 095200 | 8379189350 | 24000 | 24000 | 24050 | 23950 | 2360 |
| 575 | 20240312 | 095100 | 8322533150 | 24000 | 24000 | 24050 | 23950 | 8330 |
| 576 | 20240312 | 095000 | 8122700550 | 24050 | 23950 | 24050 | 23900 | 10022 |
| 577 | 20240312 | 094900 | 7882520900 | 23950 | 23950 | 24000 | 23950 | 2362 |
| 578 | 20240312 | 094800 | 7825942450 | 23950 | 24050 | 24100 | 23950 | 14634 |
| 579 | 20240312 | 094700 | 7474620850 | 24050 | 24050 | 24100 | 24050 | 703 |
| 580 | 20240312 | 094600 | 7457703250 | 24050 | 24050 | 24050 | 24000 | 1316 |
| 581 | 20240312 | 094500 | 7426061700 | 24050 | 24000 | 24100 | 24000 | 1761 |
| 582 | 20240312 | 094400 | 7383734250 | 24000 | 24050 | 24100 | 24000 | 3838 |
| 583 | 20240312 | 094300 | 7291449600 | 24050 | 24100 | 24100 | 24050 | 989 |
| 584 | 20240312 | 094200 | 7267636450 | 24000 | 24050 | 24100 | 24000 | 3951 |
| 585 | 20240312 | 094100 | 7172591750 | 24050 | 24100 | 24100 | 24050 | 3794 |
| 586 | 20240312 | 094000 | 7081294550 | 24050 | 24050 | 24100 | 24000 | 835 |
| 587 | 20240312 | 093900 | 7061213100 | 24100 | 24000 | 24100 | 24000 | 2835 |
| 588 | 20240312 | 093800 | 6993151500 | 24000 | 24100 | 24100 | 24000 | 6364 |
| 589 | 20240312 | 093700 | 6840085900 | 24100 | 24100 | 24100 | 24050 | 1930 |
| 590 | 20240312 | 093600 | 6793638150 | 24100 | 24100 | 24150 | 24050 | 3481 |
| 591 | 20240312 | 093500 | 6709745850 | 24100 | 24100 | 24150 | 24050 | 6634 |
| 592 | 20240312 | 093400 | 6549831800 | 24100 | 24150 | 24150 | 24100 | 2156 |
| 593 | 20240312 | 093300 | 6497827150 | 24150 | 24100 | 24150 | 24100 | 5091 |
| 594 | 20240312 | 093200 | 6374997300 | 24100 | 24100 | 24150 | 24100 | 1161 |
| 595 | 20240312 | 093100 | 6347016000 | 24100 | 24100 | 24150 | 24050 | 5639 |
| 596 | 20240312 | 093000 | 6211118300 | 24100 | 24150 | 24150 | 24050 | 4012 |
| 597 | 20240312 | 092900 | 6114441200 | 24150 | 24200 | 24200 | 24150 | 3566 |
| 598 | 20240312 | 092800 | 6028313350 | 24150 | 24200 | 24250 | 24150 | 3287 |
| 599 | 20240312 | 092700 | 5948759150 | 24250 | 24250 | 24300 | 24200 | 2221 |
| 600 | 20240312 | 092600 | 5894922400 | 24300 | 24150 | 24300 | 24150 | 2781 |
| 601 | 20240312 | 092500 | 5827491700 | 24250 | 24100 | 24250 | 24100 | 7815 |
| 602 | 20240312 | 092400 | 5638695750 | 24100 | 24050 | 24150 | 24050 | 3136 |
| 603 | 20240312 | 092300 | 5563173950 | 24050 | 24050 | 24150 | 24050 | 1082 |
| 604 | 20240312 | 092200 | 5537106450 | 24150 | 24050 | 24150 | 24000 | 6426 |
| 605 | 20240312 | 092100 | 5382429450 | 24000 | 24050 | 24100 | 24000 | 4851 |
| 606 | 20240312 | 092000 | 5265883850 | 24050 | 24050 | 24100 | 24050 | 4997 |
| 607 | 20240312 | 091900 | 5145664850 | 24050 | 24000 | 24050 | 24000 | 9459 |
| 608 | 20240312 | 091800 | 4918474900 | 24050 | 24150 | 24150 | 24000 | 13440 |
| 609 | 20240312 | 091700 | 4595224500 | 24150 | 24100 | 24200 | 24050 | 8505 |
| 610 | 20240312 | 091600 | 4389949150 | 24100 | 24200 | 24250 | 24100 | 14667 |
| 611 | 20240312 | 091500 | 4035868800 | 24200 | 24350 | 24350 | 24200 | 6788 |
| 612 | 20240312 | 091400 | 3870934550 | 24350 | 24400 | 24450 | 24350 | 2674 |
| 613 | 20240312 | 091300 | 3805718000 | 24400 | 24400 | 24450 | 24350 | 3721 |
| 614 | 20240312 | 091200 | 3714922900 | 24400 | 24400 | 24450 | 24350 | 3125 |
| 615 | 20240312 | 091100 | 3638667150 | 24400 | 24350 | 24450 | 24350 | 6073 |
| 616 | 20240312 | 091000 | 3490455850 | 24350 | 24250 | 24350 | 24250 | 6402 |
| 617 | 20240312 | 090900 | 3334773400 | 24300 | 24250 | 24400 | 24250 | 9931 |
| 618 | 20240312 | 090800 | 3093483150 | 24250 | 24350 | 24350 | 24250 | 8133 |
| 619 | 20240312 | 090700 | 2895815650 | 24400 | 24550 | 24550 | 24350 | 7431 |
| 620 | 20240312 | 090600 | 2714437350 | 24500 | 24650 | 24700 | 24450 | 19126 |
| 621 | 20240312 | 090500 | 2244146900 | 24650 | 24650 | 24750 | 24550 | 13827 |
| 622 | 20240312 | 090400 | 1902937800 | 24650 | 24550 | 24700 | 24500 | 6024 |
| 623 | 20240312 | 090300 | 1754765000 | 24500 | 24350 | 24600 | 24350 | 5689 |
| 624 | 20240312 | 090200 | 1615453700 | 24450 | 24300 | 24450 | 24250 | 15367 |
| 625 | 20240312 | 090100 | 1241263750 | 24300 | 24400 | 24450 | 24300 | 7996 |
| 626 | 20240312 | 090000 | 1046591500 | 24400 | 24600 | 24700 | 24350 | 42654 |