34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 191400 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 22553 |
| 3 | 20240307 | 191300 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 4 | 20240307 | 191200 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 5 | 20240307 | 191100 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 6 | 20240307 | 191000 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 7 | 20240307 | 190900 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 8 | 20240307 | 190800 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 9 | 20240307 | 190700 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 10 | 20240307 | 190600 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 11 | 20240307 | 190500 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 12 | 20240307 | 190400 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 13 | 20240307 | 190300 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 14 | 20240307 | 190200 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 15 | 20240307 | 190100 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 16 | 20240307 | 190000 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 17 | 20240307 | 185900 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 18 | 20240307 | 185800 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 19 | 20240307 | 185700 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 20 | 20240307 | 185600 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 21 | 20240307 | 185500 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 22 | 20240307 | 185400 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 23 | 20240307 | 185300 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 24 | 20240307 | 185200 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 25 | 20240307 | 185100 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 26 | 20240307 | 185000 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 27 | 20240307 | 184900 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 28 | 20240307 | 184800 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 29 | 20240307 | 184700 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 30 | 20240307 | 184600 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 31 | 20240307 | 184500 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 32 | 20240307 | 184400 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 22553 |
| 33 | 20240307 | 184300 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 34 | 20240307 | 184200 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 35 | 20240307 | 184100 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 36 | 20240307 | 184000 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 37 | 20240307 | 183900 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 38 | 20240307 | 183800 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 39 | 20240307 | 183700 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 40 | 20240307 | 183600 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 41 | 20240307 | 183500 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 42 | 20240307 | 183400 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 43 | 20240307 | 183300 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 44 | 20240307 | 183200 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 45 | 20240307 | 183100 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 46 | 20240307 | 183000 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 47 | 20240307 | 182900 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 48 | 20240307 | 182800 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 49 | 20240307 | 182700 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 50 | 20240307 | 182600 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 51 | 20240307 | 182500 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 52 | 20240307 | 182400 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 53 | 20240307 | 182300 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 54 | 20240307 | 182200 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 55 | 20240307 | 182100 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 56 | 20240307 | 182000 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 57 | 20240307 | 181900 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 58 | 20240307 | 181800 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 59 | 20240307 | 181700 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 60 | 20240307 | 181600 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 61 | 20240307 | 181500 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 62 | 20240307 | 181400 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 22553 |
| 63 | 20240307 | 181300 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 64 | 20240307 | 181200 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 65 | 20240307 | 181100 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 66 | 20240307 | 181000 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 67 | 20240307 | 180900 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 68 | 20240307 | 180800 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 69 | 20240307 | 180700 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 70 | 20240307 | 180600 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 71 | 20240307 | 180500 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 72 | 20240307 | 180400 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 73 | 20240307 | 180300 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 74 | 20240307 | 180200 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 75 | 20240307 | 180100 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 76 | 20240307 | 180000 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 77 | 20240307 | 175900 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 78 | 20240307 | 175800 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 79 | 20240307 | 175700 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 80 | 20240307 | 175600 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 81 | 20240307 | 175500 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 82 | 20240307 | 175400 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 83 | 20240307 | 175300 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 84 | 20240307 | 175200 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 85 | 20240307 | 175100 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 86 | 20240307 | 175000 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 87 | 20240307 | 174900 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 88 | 20240307 | 174800 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 89 | 20240307 | 174700 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 90 | 20240307 | 174600 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 91 | 20240307 | 174500 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 92 | 20240307 | 174400 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 22553 |
| 93 | 20240307 | 174300 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 94 | 20240307 | 174200 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 95 | 20240307 | 174100 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 96 | 20240307 | 174000 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 97 | 20240307 | 173900 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 98 | 20240307 | 173800 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 99 | 20240307 | 173700 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 100 | 20240307 | 173600 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 101 | 20240307 | 173500 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 102 | 20240307 | 173400 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 103 | 20240307 | 173300 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 104 | 20240307 | 173200 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 105 | 20240307 | 173100 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 106 | 20240307 | 173000 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 107 | 20240307 | 172900 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 108 | 20240307 | 172800 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 109 | 20240307 | 172700 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 110 | 20240307 | 172600 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 111 | 20240307 | 172500 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 112 | 20240307 | 172400 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 113 | 20240307 | 172300 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 114 | 20240307 | 172200 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 115 | 20240307 | 172100 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 116 | 20240307 | 172000 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 117 | 20240307 | 171900 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 118 | 20240307 | 171800 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 119 | 20240307 | 171700 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 120 | 20240307 | 171600 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 121 | 20240307 | 171500 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 122 | 20240307 | 171400 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 22553 |
| 123 | 20240307 | 171300 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 124 | 20240307 | 171200 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 125 | 20240307 | 171100 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 126 | 20240307 | 171000 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 127 | 20240307 | 170900 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 128 | 20240307 | 170800 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 129 | 20240307 | 170700 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 130 | 20240307 | 170600 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 131 | 20240307 | 170500 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 132 | 20240307 | 170400 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 133 | 20240307 | 170300 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 134 | 20240307 | 170200 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 135 | 20240307 | 170100 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 136 | 20240307 | 170000 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 137 | 20240307 | 165900 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 138 | 20240307 | 165800 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 139 | 20240307 | 165700 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 140 | 20240307 | 165600 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 141 | 20240307 | 165500 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 142 | 20240307 | 165400 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 143 | 20240307 | 165300 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 144 | 20240307 | 165200 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 145 | 20240307 | 165100 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 146 | 20240307 | 165000 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 147 | 20240307 | 164900 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 148 | 20240307 | 164800 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 149 | 20240307 | 164700 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 150 | 20240307 | 164600 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 151 | 20240307 | 164500 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 152 | 20240307 | 164400 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 22553 |
| 153 | 20240307 | 164300 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 154 | 20240307 | 164200 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 155 | 20240307 | 164100 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 156 | 20240307 | 164000 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 157 | 20240307 | 163900 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 158 | 20240307 | 163800 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 159 | 20240307 | 163700 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 160 | 20240307 | 163600 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 161 | 20240307 | 163500 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 162 | 20240307 | 163400 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 163 | 20240307 | 163300 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 164 | 20240307 | 163200 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 165 | 20240307 | 163100 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 166 | 20240307 | 163000 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 167 | 20240307 | 162900 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 168 | 20240307 | 162800 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 169 | 20240307 | 162700 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 170 | 20240307 | 162600 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 171 | 20240307 | 162500 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 172 | 20240307 | 162400 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 173 | 20240307 | 162300 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 174 | 20240307 | 162200 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 175 | 20240307 | 162100 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 176 | 20240307 | 162000 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 177 | 20240307 | 161900 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 178 | 20240307 | 161800 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 179 | 20240307 | 161700 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 180 | 20240307 | 161600 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 181 | 20240307 | 161500 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 182 | 20240307 | 161400 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 22553 |
| 183 | 20240307 | 161300 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 184 | 20240307 | 161200 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 185 | 20240307 | 161100 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 186 | 20240307 | 161000 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 187 | 20240307 | 160900 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 188 | 20240307 | 160800 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 189 | 20240307 | 160700 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 190 | 20240307 | 160600 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 191 | 20240307 | 160500 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 192 | 20240307 | 160400 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 193 | 20240307 | 160300 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 194 | 20240307 | 160200 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 195 | 20240307 | 160100 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 196 | 20240307 | 160000 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 197 | 20240307 | 155900 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 198 | 20240307 | 155800 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 199 | 20240307 | 155700 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 200 | 20240307 | 155600 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 201 | 20240307 | 155500 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 202 | 20240307 | 155400 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 203 | 20240307 | 155300 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 204 | 20240307 | 155200 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 205 | 20240307 | 155100 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 206 | 20240307 | 155000 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 207 | 20240307 | 154900 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 208 | 20240307 | 154800 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 209 | 20240307 | 154700 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 210 | 20240307 | 154600 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 211 | 20240307 | 154500 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 212 | 20240307 | 154400 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 22553 |
| 213 | 20240307 | 154300 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 214 | 20240307 | 154200 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 215 | 20240307 | 154100 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 216 | 20240307 | 154000 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 217 | 20240307 | 153900 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 218 | 20240307 | 153800 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 219 | 20240307 | 153700 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 220 | 20240307 | 153600 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 221 | 20240307 | 153500 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 222 | 20240307 | 153400 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 223 | 20240307 | 153300 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 224 | 20240307 | 153200 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 225 | 20240307 | 153100 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 226 | 20240307 | 153000 | 30457663750 | 29350 | 29350 | 29350 | 29350 | 22553 |
| 227 | 20240307 | 152900 | 29795733200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 228 | 20240307 | 152800 | 29795733200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 229 | 20240307 | 152700 | 29795733200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 230 | 20240307 | 152600 | 29795733200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 231 | 20240307 | 152500 | 29795733200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 232 | 20240307 | 152400 | 29795733200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 233 | 20240307 | 152300 | 29795733200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 234 | 20240307 | 152200 | 29795733200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 235 | 20240307 | 152100 | 29795733200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 236 | 20240307 | 152000 | 29795733200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 237 | 20240307 | 151900 | 29795733200 | 29400 | 29450 | 29450 | 29300 | 2924 |
| 238 | 20240307 | 151800 | 29709847050 | 29450 | 29400 | 29450 | 29400 | 2904 |
| 239 | 20240307 | 151700 | 29624407300 | 29450 | 29500 | 29500 | 29400 | 2085 |
| 240 | 20240307 | 151600 | 29563072000 | 29500 | 29400 | 29500 | 29400 | 4586 |
| 241 | 20240307 | 151500 | 29428064200 | 29500 | 29500 | 29500 | 29400 | 523 |
| 242 | 20240307 | 151400 | 29412658650 | 29400 | 29450 | 29550 | 29400 | 1874 |
| 243 | 20240307 | 151300 | 29357450700 | 29450 | 29500 | 29600 | 29400 | 5735 |
| 244 | 20240307 | 151200 | 29188048250 | 29450 | 29400 | 29550 | 29400 | 5813 |
| 245 | 20240307 | 151100 | 29016666850 | 29400 | 29400 | 29400 | 29350 | 1359 |
| 246 | 20240307 | 151000 | 28976723850 | 29400 | 29250 | 29400 | 29250 | 6546 |
| 247 | 20240307 | 150900 | 28784611650 | 29250 | 29300 | 29350 | 29250 | 1856 |
| 248 | 20240307 | 150800 | 28730207800 | 29300 | 29300 | 29350 | 29250 | 4539 |
| 249 | 20240307 | 150700 | 28597141050 | 29300 | 29350 | 29350 | 29300 | 420 |
| 250 | 20240307 | 150600 | 28584819850 | 29300 | 29300 | 29350 | 29250 | 1790 |
| 251 | 20240307 | 150500 | 28532372600 | 29300 | 29250 | 29300 | 29200 | 842 |
| 252 | 20240307 | 150400 | 28507739050 | 29200 | 29200 | 29250 | 29200 | 2812 |
| 253 | 20240307 | 150300 | 28425587000 | 29200 | 29250 | 29250 | 29200 | 1737 |
| 254 | 20240307 | 150200 | 28374794550 | 29250 | 29200 | 29250 | 29150 | 682 |
| 255 | 20240307 | 150100 | 28354880250 | 29150 | 29150 | 29150 | 29100 | 3449 |
| 256 | 20240307 | 150000 | 28254447100 | 29150 | 29150 | 29250 | 29150 | 4454 |
| 257 | 20240307 | 145900 | 28124506400 | 29150 | 29200 | 29250 | 29150 | 1944 |
| 258 | 20240307 | 145800 | 28067757000 | 29200 | 29300 | 29350 | 29200 | 2182 |
| 259 | 20240307 | 145700 | 28003897700 | 29300 | 29350 | 29400 | 29300 | 3787 |
| 260 | 20240307 | 145600 | 27892765950 | 29400 | 29400 | 29450 | 29400 | 1986 |
| 261 | 20240307 | 145500 | 27834377300 | 29450 | 29450 | 29500 | 29400 | 2827 |
| 262 | 20240307 | 145400 | 27751078700 | 29500 | 29500 | 29500 | 29450 | 829 |
| 263 | 20240307 | 145300 | 27726632050 | 29450 | 29500 | 29500 | 29450 | 564 |
| 264 | 20240307 | 145200 | 27709997800 | 29500 | 29500 | 29550 | 29450 | 1169 |
| 265 | 20240307 | 145100 | 27675513750 | 29500 | 29450 | 29550 | 29450 | 2291 |
| 266 | 20240307 | 145000 | 27607914050 | 29450 | 29500 | 29550 | 29450 | 3923 |
| 267 | 20240307 | 144900 | 27492143050 | 29500 | 29450 | 29500 | 29450 | 4459 |
| 268 | 20240307 | 144800 | 27360709650 | 29450 | 29400 | 29450 | 29350 | 881 |
| 269 | 20240307 | 144700 | 27334796900 | 29400 | 29350 | 29450 | 29350 | 2112 |
| 270 | 20240307 | 144600 | 27272691400 | 29400 | 29300 | 29400 | 29250 | 2954 |
| 271 | 20240307 | 144500 | 27186080700 | 29250 | 29100 | 29250 | 29100 | 3130 |
| 272 | 20240307 | 144400 | 27094712600 | 29100 | 29150 | 29200 | 29100 | 1584 |
| 273 | 20240307 | 144300 | 27048545150 | 29150 | 29150 | 29200 | 29150 | 507 |
| 274 | 20240307 | 144200 | 27033763050 | 29200 | 29200 | 29200 | 29150 | 767 |
| 275 | 20240307 | 144100 | 27011380850 | 29150 | 29050 | 29200 | 29050 | 922 |
| 276 | 20240307 | 144000 | 26984475350 | 29050 | 29200 | 29250 | 29050 | 12766 |
| 277 | 20240307 | 143900 | 26612900400 | 29200 | 29200 | 29250 | 29200 | 624 |
| 278 | 20240307 | 143800 | 26594659850 | 29150 | 29200 | 29250 | 29150 | 538 |
| 279 | 20240307 | 143700 | 26578951250 | 29200 | 29250 | 29300 | 29200 | 753 |
| 280 | 20240307 | 143600 | 26556916000 | 29250 | 29250 | 29300 | 29200 | 1038 |
| 281 | 20240307 | 143500 | 26526532100 | 29250 | 29250 | 29300 | 29250 | 362 |
| 282 | 20240307 | 143400 | 26515940100 | 29300 | 29300 | 29300 | 29250 | 1028 |
| 283 | 20240307 | 143300 | 26485869350 | 29300 | 29400 | 29400 | 29300 | 1945 |
| 284 | 20240307 | 143200 | 26428774000 | 29350 | 29400 | 29400 | 29350 | 2319 |
| 285 | 20240307 | 143100 | 26360606250 | 29400 | 29300 | 29450 | 29300 | 3614 |
| 286 | 20240307 | 143000 | 26254475900 | 29300 | 29250 | 29300 | 29200 | 2462 |
| 287 | 20240307 | 142900 | 26182410650 | 29200 | 29150 | 29250 | 29150 | 2408 |
| 288 | 20240307 | 142800 | 26112070350 | 29150 | 29100 | 29200 | 29050 | 3439 |
| 289 | 20240307 | 142700 | 26011886900 | 29100 | 29100 | 29100 | 29000 | 4174 |
| 290 | 20240307 | 142600 | 25890605350 | 29100 | 29100 | 29150 | 29100 | 3147 |
| 291 | 20240307 | 142500 | 25799027100 | 29150 | 29050 | 29150 | 29050 | 3131 |
| 292 | 20240307 | 142400 | 25707968750 | 29050 | 29050 | 29100 | 29000 | 4665 |
| 293 | 20240307 | 142300 | 25572457500 | 29050 | 29100 | 29100 | 29050 | 2112 |
| 294 | 20240307 | 142200 | 25511022450 | 29100 | 29150 | 29150 | 29000 | 14209 |
| 295 | 20240307 | 142100 | 25098073150 | 29150 | 29200 | 29250 | 29100 | 6103 |
| 296 | 20240307 | 142000 | 24920116750 | 29200 | 29250 | 29250 | 29150 | 6768 |
| 297 | 20240307 | 141900 | 24722482100 | 29250 | 29200 | 29300 | 29200 | 790 |
| 298 | 20240307 | 141800 | 24699377950 | 29200 | 29300 | 29350 | 29200 | 8340 |
| 299 | 20240307 | 141700 | 24455326550 | 29300 | 29300 | 29350 | 29300 | 824 |
| 300 | 20240307 | 141600 | 24431182150 | 29300 | 29350 | 29400 | 29300 | 1966 |
| 301 | 20240307 | 141500 | 24373483250 | 29400 | 29400 | 29450 | 29350 | 4354 |
| 302 | 20240307 | 141400 | 24245479950 | 29400 | 29450 | 29450 | 29400 | 654 |
| 303 | 20240307 | 141300 | 24226247900 | 29400 | 29450 | 29450 | 29400 | 467 |
| 304 | 20240307 | 141200 | 24212507650 | 29450 | 29400 | 29450 | 29400 | 771 |
| 305 | 20240307 | 141100 | 24189815750 | 29400 | 29450 | 29450 | 29400 | 427 |
| 306 | 20240307 | 141000 | 24177247300 | 29400 | 29350 | 29450 | 29350 | 1090 |
| 307 | 20240307 | 140900 | 24145215800 | 29350 | 29350 | 29400 | 29350 | 327 |
| 308 | 20240307 | 140800 | 24135617000 | 29400 | 29400 | 29400 | 29350 | 282 |
| 309 | 20240307 | 140700 | 24127339650 | 29350 | 29400 | 29400 | 29350 | 266 |
| 310 | 20240307 | 140600 | 24119527850 | 29400 | 29400 | 29400 | 29350 | 353 |
| 311 | 20240307 | 140500 | 24109160900 | 29400 | 29400 | 29400 | 29350 | 645 |
| 312 | 20240307 | 140400 | 24090199400 | 29350 | 29400 | 29400 | 29350 | 519 |
| 313 | 20240307 | 140300 | 24074949900 | 29400 | 29350 | 29400 | 29350 | 1161 |
| 314 | 20240307 | 140200 | 24040824950 | 29350 | 29350 | 29350 | 29350 | 110 |
| 315 | 20240307 | 140100 | 24037596450 | 29350 | 29350 | 29400 | 29350 | 395 |
| 316 | 20240307 | 140000 | 24025995450 | 29350 | 29400 | 29400 | 29350 | 484 |
| 317 | 20240307 | 135900 | 24011788900 | 29350 | 29400 | 29400 | 29350 | 402 |
| 318 | 20240307 | 135800 | 23999974350 | 29400 | 29400 | 29400 | 29350 | 543 |
| 319 | 20240307 | 135700 | 23984027200 | 29350 | 29450 | 29450 | 29350 | 501 |
| 320 | 20240307 | 135600 | 23969316400 | 29400 | 29400 | 29400 | 29350 | 946 |
| 321 | 20240307 | 135500 | 23941529950 | 29400 | 29350 | 29400 | 29350 | 488 |
| 322 | 20240307 | 135400 | 23927198550 | 29350 | 29400 | 29400 | 29350 | 478 |
| 323 | 20240307 | 135300 | 23913148650 | 29400 | 29400 | 29450 | 29400 | 1671 |
| 324 | 20240307 | 135200 | 23863991100 | 29450 | 29400 | 29450 | 29400 | 459 |
| 325 | 20240307 | 135100 | 23850491350 | 29400 | 29400 | 29450 | 29400 | 187 |
| 326 | 20240307 | 135000 | 23844992750 | 29400 | 29400 | 29450 | 29400 | 689 |
| 327 | 20240307 | 134900 | 23824735750 | 29400 | 29350 | 29450 | 29350 | 305 |
| 328 | 20240307 | 134800 | 23815780950 | 29300 | 29450 | 29450 | 29300 | 3242 |
| 329 | 20240307 | 134700 | 23720613500 | 29400 | 29400 | 29450 | 29400 | 260 |
| 330 | 20240307 | 134600 | 23712968000 | 29350 | 29350 | 29450 | 29350 | 873 |
| 331 | 20240307 | 134500 | 23687303700 | 29400 | 29350 | 29400 | 29350 | 238 |
| 332 | 20240307 | 134400 | 23680313200 | 29350 | 29350 | 29400 | 29300 | 213 |
| 333 | 20240307 | 134300 | 23674060950 | 29350 | 29350 | 29400 | 29300 | 262 |
| 334 | 20240307 | 134200 | 23666369500 | 29350 | 29350 | 29400 | 29350 | 290 |
| 335 | 20240307 | 134100 | 23657857850 | 29350 | 29400 | 29400 | 29350 | 1339 |
| 336 | 20240307 | 134000 | 23618556700 | 29400 | 29400 | 29400 | 29350 | 949 |
| 337 | 20240307 | 133900 | 23590670850 | 29400 | 29400 | 29400 | 29350 | 365 |
| 338 | 20240307 | 133800 | 23579949100 | 29400 | 29350 | 29400 | 29350 | 239 |
| 339 | 20240307 | 133700 | 23572927000 | 29350 | 29400 | 29450 | 29350 | 289 |
| 340 | 20240307 | 133600 | 23564433350 | 29400 | 29350 | 29400 | 29350 | 744 |
| 341 | 20240307 | 133500 | 23542559800 | 29400 | 29450 | 29450 | 29350 | 1133 |
| 342 | 20240307 | 133400 | 23509252600 | 29450 | 29400 | 29450 | 29400 | 389 |
| 343 | 20240307 | 133300 | 23497813000 | 29450 | 29450 | 29450 | 29400 | 463 |
| 344 | 20240307 | 133200 | 23484184150 | 29450 | 29450 | 29500 | 29450 | 348 |
| 345 | 20240307 | 133100 | 23473934000 | 29500 | 29500 | 29500 | 29450 | 203 |
| 346 | 20240307 | 133000 | 23467946300 | 29450 | 29450 | 29450 | 29400 | 349 |
| 347 | 20240307 | 132900 | 23457674850 | 29450 | 29400 | 29450 | 29400 | 547 |
| 348 | 20240307 | 132800 | 23441566500 | 29400 | 29450 | 29450 | 29400 | 263 |
| 349 | 20240307 | 132700 | 23433828550 | 29400 | 29500 | 29500 | 29400 | 1050 |
| 350 | 20240307 | 132600 | 23402875200 | 29500 | 29450 | 29500 | 29450 | 403 |
| 351 | 20240307 | 132500 | 23390997550 | 29400 | 29450 | 29450 | 29400 | 284 |
| 352 | 20240307 | 132400 | 23382635750 | 29450 | 29400 | 29450 | 29400 | 239 |
| 353 | 20240307 | 132300 | 23375604200 | 29300 | 29300 | 29450 | 29300 | 2514 |
| 354 | 20240307 | 132200 | 23301854600 | 29350 | 29300 | 29350 | 29300 | 355 |
| 355 | 20240307 | 132100 | 23291440550 | 29350 | 29300 | 29350 | 29300 | 470 |
| 356 | 20240307 | 132000 | 23277661450 | 29300 | 29350 | 29350 | 29300 | 390 |
| 357 | 20240307 | 131900 | 23266234000 | 29350 | 29300 | 29350 | 29250 | 912 |
| 358 | 20240307 | 131800 | 23239502600 | 29250 | 29250 | 29300 | 29250 | 583 |
| 359 | 20240307 | 131700 | 23222428600 | 29300 | 29300 | 29300 | 29250 | 162 |
| 360 | 20240307 | 131600 | 23217685650 | 29300 | 29300 | 29350 | 29250 | 1222 |
| 361 | 20240307 | 131500 | 23181877850 | 29300 | 29250 | 29300 | 29250 | 2375 |
| 362 | 20240307 | 131400 | 23112293650 | 29250 | 29250 | 29300 | 29250 | 691 |
| 363 | 20240307 | 131300 | 23092065300 | 29300 | 29300 | 29350 | 29250 | 1115 |
| 364 | 20240307 | 131200 | 23059435500 | 29300 | 29350 | 29350 | 29300 | 569 |
| 365 | 20240307 | 131100 | 23042762700 | 29300 | 29300 | 29400 | 29300 | 808 |
| 366 | 20240307 | 131000 | 23019085800 | 29350 | 29300 | 29350 | 29300 | 361 |
| 367 | 20240307 | 130900 | 23008500950 | 29300 | 29350 | 29400 | 29300 | 2230 |
| 368 | 20240307 | 130800 | 22943089750 | 29400 | 29400 | 29400 | 29350 | 250 |
| 369 | 20240307 | 130700 | 22935741700 | 29400 | 29350 | 29450 | 29350 | 344 |
| 370 | 20240307 | 130600 | 22925637300 | 29450 | 29400 | 29450 | 29350 | 1099 |
| 371 | 20240307 | 130500 | 22893331950 | 29400 | 29450 | 29500 | 29400 | 548 |
| 372 | 20240307 | 130400 | 22877208750 | 29450 | 29500 | 29500 | 29450 | 657 |
| 373 | 20240307 | 130300 | 22857852750 | 29500 | 29500 | 29500 | 29450 | 357 |
| 374 | 20240307 | 130200 | 22847333800 | 29450 | 29500 | 29500 | 29400 | 2790 |
| 375 | 20240307 | 130100 | 22765145500 | 29500 | 29550 | 29550 | 29450 | 3211 |
| 376 | 20240307 | 130000 | 22670521800 | 29550 | 29550 | 29550 | 29500 | 619 |
| 377 | 20240307 | 125900 | 22652242750 | 29550 | 29500 | 29550 | 29500 | 690 |
| 378 | 20240307 | 125800 | 22631860150 | 29500 | 29550 | 29600 | 29500 | 187 |
| 379 | 20240307 | 125700 | 22626337650 | 29600 | 29550 | 29600 | 29500 | 240 |
| 380 | 20240307 | 125600 | 22619242900 | 29550 | 29450 | 29550 | 29450 | 1510 |
| 381 | 20240307 | 125500 | 22574683450 | 29450 | 29450 | 29500 | 29450 | 752 |
| 382 | 20240307 | 125400 | 22552518500 | 29450 | 29500 | 29500 | 29450 | 263 |
| 383 | 20240307 | 125300 | 22544768500 | 29500 | 29500 | 29500 | 29400 | 667 |
| 384 | 20240307 | 125200 | 22525104100 | 29450 | 29450 | 29500 | 29450 | 224 |
| 385 | 20240307 | 125100 | 22518501950 | 29450 | 29400 | 29450 | 29400 | 470 |
| 386 | 20240307 | 125000 | 22504670400 | 29400 | 29300 | 29400 | 29300 | 1236 |
| 387 | 20240307 | 124900 | 22468370950 | 29350 | 29350 | 29350 | 29300 | 374 |
| 388 | 20240307 | 124800 | 22457404300 | 29350 | 29300 | 29350 | 29300 | 231 |
| 389 | 20240307 | 124700 | 22450629600 | 29300 | 29350 | 29350 | 29300 | 484 |
| 390 | 20240307 | 124600 | 22436426100 | 29350 | 29350 | 29350 | 29300 | 168 |
| 391 | 20240307 | 124500 | 22431502250 | 29350 | 29300 | 29350 | 29300 | 600 |
| 392 | 20240307 | 124400 | 22413917300 | 29300 | 29300 | 29350 | 29300 | 176 |
| 393 | 20240307 | 124300 | 22408758800 | 29300 | 29300 | 29350 | 29300 | 1411 |
| 394 | 20240307 | 124200 | 22367415200 | 29300 | 29300 | 29350 | 29300 | 202 |
| 395 | 20240307 | 124100 | 22361491300 | 29350 | 29300 | 29350 | 29250 | 347 |
| 396 | 20240307 | 124000 | 22351322250 | 29300 | 29300 | 29350 | 29250 | 2056 |
| 397 | 20240307 | 123900 | 22291158300 | 29300 | 29300 | 29350 | 29300 | 605 |
| 398 | 20240307 | 123800 | 22273430850 | 29350 | 29300 | 29350 | 29300 | 1068 |
| 399 | 20240307 | 123700 | 22242132450 | 29300 | 29350 | 29350 | 29300 | 318 |
| 400 | 20240307 | 123600 | 22232814300 | 29300 | 29350 | 29350 | 29300 | 434 |
| 401 | 20240307 | 123500 | 22220089700 | 29350 | 29350 | 29400 | 29300 | 399 |
| 402 | 20240307 | 123400 | 22208379550 | 29350 | 29400 | 29400 | 29350 | 240 |
| 403 | 20240307 | 123300 | 22201325600 | 29350 | 29350 | 29400 | 29350 | 233 |
| 404 | 20240307 | 123200 | 22194486800 | 29350 | 29350 | 29400 | 29300 | 435 |
| 405 | 20240307 | 123100 | 22181720500 | 29350 | 29350 | 29400 | 29300 | 166 |
| 406 | 20240307 | 123000 | 22176848750 | 29350 | 29300 | 29350 | 29250 | 812 |
| 407 | 20240307 | 122900 | 22153062950 | 29250 | 29300 | 29350 | 29250 | 795 |
| 408 | 20240307 | 122800 | 22129769550 | 29300 | 29350 | 29400 | 29250 | 6375 |
| 409 | 20240307 | 122700 | 21943047000 | 29350 | 29350 | 29400 | 29350 | 364 |
| 410 | 20240307 | 122600 | 21932358700 | 29400 | 29350 | 29400 | 29350 | 47 |
| 411 | 20240307 | 122500 | 21930978850 | 29400 | 29300 | 29400 | 29300 | 519 |
| 412 | 20240307 | 122400 | 21915757150 | 29350 | 29300 | 29350 | 29300 | 1275 |
| 413 | 20240307 | 122300 | 21878348200 | 29300 | 29350 | 29350 | 29300 | 981 |
| 414 | 20240307 | 122200 | 21849601050 | 29350 | 29350 | 29350 | 29300 | 916 |
| 415 | 20240307 | 122100 | 21822746250 | 29350 | 29350 | 29400 | 29300 | 1179 |
| 416 | 20240307 | 122000 | 21788154550 | 29350 | 29400 | 29450 | 29350 | 4661 |
| 417 | 20240307 | 121900 | 21651243700 | 29400 | 29450 | 29450 | 29400 | 382 |
| 418 | 20240307 | 121800 | 21640003900 | 29400 | 29400 | 29450 | 29400 | 707 |
| 419 | 20240307 | 121700 | 21619216800 | 29450 | 29400 | 29450 | 29400 | 726 |
| 420 | 20240307 | 121600 | 21597844800 | 29400 | 29450 | 29450 | 29400 | 512 |
| 421 | 20240307 | 121500 | 21582781150 | 29450 | 29450 | 29450 | 29400 | 1583 |
| 422 | 20240307 | 121400 | 21536168650 | 29450 | 29450 | 29500 | 29450 | 385 |
| 423 | 20240307 | 121300 | 21524817150 | 29500 | 29500 | 29500 | 29450 | 530 |
| 424 | 20240307 | 121200 | 21509198000 | 29450 | 29450 | 29500 | 29450 | 877 |
| 425 | 20240307 | 121100 | 21483344600 | 29450 | 29450 | 29500 | 29450 | 291 |
| 426 | 20240307 | 121000 | 21474770900 | 29450 | 29550 | 29650 | 29450 | 3793 |
| 427 | 20240307 | 120900 | 21362793750 | 29550 | 29600 | 29650 | 29550 | 1487 |
| 428 | 20240307 | 120800 | 21318799500 | 29600 | 29700 | 29700 | 29600 | 3988 |
| 429 | 20240307 | 120700 | 21200542800 | 29700 | 29700 | 29750 | 29700 | 693 |
| 430 | 20240307 | 120600 | 21179953000 | 29700 | 29700 | 29750 | 29700 | 206 |
| 431 | 20240307 | 120500 | 21173834600 | 29700 | 29700 | 29750 | 29700 | 682 |
| 432 | 20240307 | 120400 | 21153577950 | 29700 | 29600 | 29700 | 29600 | 2036 |
| 433 | 20240307 | 120300 | 21093173450 | 29600 | 29600 | 29650 | 29600 | 528 |
| 434 | 20240307 | 120200 | 21077544550 | 29600 | 29600 | 29600 | 29550 | 968 |
| 435 | 20240307 | 120100 | 21048898050 | 29600 | 29600 | 29650 | 29550 | 320 |
| 436 | 20240307 | 120000 | 21039426450 | 29550 | 29500 | 29550 | 29500 | 531 |
| 437 | 20240307 | 115900 | 21023752100 | 29550 | 29550 | 29600 | 29500 | 875 |
| 438 | 20240307 | 115800 | 20997899450 | 29550 | 29600 | 29600 | 29550 | 647 |
| 439 | 20240307 | 115700 | 20978771750 | 29600 | 29600 | 29600 | 29550 | 581 |
| 440 | 20240307 | 115600 | 20961581850 | 29600 | 29600 | 29650 | 29600 | 444 |
| 441 | 20240307 | 115500 | 20948429800 | 29600 | 29600 | 29650 | 29550 | 2173 |
| 442 | 20240307 | 115400 | 20884090500 | 29600 | 29600 | 29650 | 29600 | 476 |
| 443 | 20240307 | 115300 | 20869997900 | 29650 | 29700 | 29700 | 29650 | 561 |
| 444 | 20240307 | 115200 | 20853363150 | 29750 | 29650 | 29750 | 29650 | 761 |
| 445 | 20240307 | 115100 | 20830749600 | 29650 | 29650 | 29700 | 29650 | 473 |
| 446 | 20240307 | 115000 | 20816722150 | 29700 | 29750 | 29750 | 29650 | 739 |
| 447 | 20240307 | 114900 | 20794779750 | 29750 | 29650 | 29800 | 29650 | 1250 |
| 448 | 20240307 | 114800 | 20757612150 | 29700 | 29700 | 29700 | 29650 | 646 |
| 449 | 20240307 | 114700 | 20738433950 | 29650 | 29600 | 29700 | 29600 | 714 |
| 450 | 20240307 | 114600 | 20717261450 | 29650 | 29650 | 29700 | 29600 | 749 |
| 451 | 20240307 | 114500 | 20695054750 | 29650 | 29600 | 29650 | 29500 | 1114 |
| 452 | 20240307 | 114400 | 20662054000 | 29600 | 29500 | 29650 | 29500 | 257 |
| 453 | 20240307 | 114300 | 20654459050 | 29500 | 29600 | 29650 | 29500 | 971 |
| 454 | 20240307 | 114200 | 20625764300 | 29600 | 29500 | 29600 | 29450 | 2177 |
| 455 | 20240307 | 114100 | 20561504950 | 29450 | 29450 | 29550 | 29400 | 2573 |
| 456 | 20240307 | 114000 | 20485681300 | 29450 | 29400 | 29500 | 29350 | 505 |
| 457 | 20240307 | 113900 | 20470823400 | 29400 | 29400 | 29450 | 29400 | 292 |
| 458 | 20240307 | 113800 | 20462236500 | 29400 | 29400 | 29450 | 29400 | 298 |
| 459 | 20240307 | 113700 | 20453463450 | 29400 | 29450 | 29450 | 29350 | 445 |
| 460 | 20240307 | 113600 | 20440374200 | 29350 | 29450 | 29450 | 29350 | 946 |
| 461 | 20240307 | 113500 | 20412548050 | 29450 | 29350 | 29450 | 29350 | 2190 |
| 462 | 20240307 | 113400 | 20348185200 | 29350 | 29350 | 29400 | 29350 | 374 |
| 463 | 20240307 | 113300 | 20337200500 | 29350 | 29400 | 29400 | 29350 | 539 |
| 464 | 20240307 | 113200 | 20321365050 | 29400 | 29400 | 29450 | 29350 | 1221 |
| 465 | 20240307 | 113100 | 20285464300 | 29450 | 29400 | 29450 | 29400 | 278 |
| 466 | 20240307 | 113000 | 20277286700 | 29400 | 29450 | 29450 | 29400 | 546 |
| 467 | 20240307 | 112900 | 20261234100 | 29400 | 29400 | 29450 | 29400 | 3681 |
| 468 | 20240307 | 112800 | 20152986650 | 29400 | 29400 | 29500 | 29400 | 444 |
| 469 | 20240307 | 112700 | 20139919050 | 29400 | 29450 | 29500 | 29400 | 2073 |
| 470 | 20240307 | 112600 | 20078859800 | 29450 | 29500 | 29500 | 29400 | 256 |
| 471 | 20240307 | 112500 | 20071315000 | 29400 | 29500 | 29500 | 29400 | 990 |
| 472 | 20240307 | 112400 | 20042197300 | 29450 | 29400 | 29450 | 29400 | 2211 |
| 473 | 20240307 | 112300 | 19977094700 | 29450 | 29450 | 29450 | 29400 | 795 |
| 474 | 20240307 | 112200 | 19953709500 | 29400 | 29450 | 29500 | 29400 | 1688 |
| 475 | 20240307 | 112100 | 19903996750 | 29500 | 29500 | 29550 | 29450 | 479 |
| 476 | 20240307 | 112000 | 19889873100 | 29500 | 29500 | 29600 | 29450 | 760 |
| 477 | 20240307 | 111900 | 19867446400 | 29500 | 29450 | 29650 | 29450 | 658 |
| 478 | 20240307 | 111800 | 19847964850 | 29450 | 29450 | 29700 | 29400 | 7100 |
| 479 | 20240307 | 111700 | 19638026450 | 29450 | 29550 | 29600 | 29450 | 2670 |
| 480 | 20240307 | 111600 | 19559200900 | 29550 | 29550 | 29600 | 29550 | 761 |
| 481 | 20240307 | 111500 | 19536708800 | 29550 | 29600 | 29600 | 29550 | 2219 |
| 482 | 20240307 | 111400 | 19471055650 | 29650 | 29650 | 29700 | 29600 | 1257 |
| 483 | 20240307 | 111300 | 19433779750 | 29650 | 29700 | 29750 | 29650 | 1541 |
| 484 | 20240307 | 111200 | 19388012050 | 29700 | 29750 | 29850 | 29700 | 1364 |
| 485 | 20240307 | 111100 | 19347394850 | 29800 | 29650 | 29800 | 29650 | 3190 |
| 486 | 20240307 | 111000 | 19252650100 | 29650 | 29650 | 29700 | 29600 | 643 |
| 487 | 20240307 | 110900 | 19233583350 | 29650 | 29650 | 29700 | 29600 | 778 |
| 488 | 20240307 | 110800 | 19210514700 | 29650 | 29650 | 29700 | 29650 | 593 |
| 489 | 20240307 | 110700 | 19192929200 | 29650 | 29850 | 29900 | 29650 | 4330 |
| 490 | 20240307 | 110600 | 19064186500 | 29800 | 29900 | 29900 | 29800 | 988 |
| 491 | 20240307 | 110500 | 19034716800 | 29900 | 29800 | 29950 | 29800 | 1020 |
| 492 | 20240307 | 110400 | 19004246700 | 29800 | 29850 | 29900 | 29800 | 843 |
| 493 | 20240307 | 110300 | 18979092250 | 29850 | 29850 | 29900 | 29800 | 2469 |
| 494 | 20240307 | 110200 | 18905304550 | 29900 | 29800 | 29900 | 29800 | 1076 |
| 495 | 20240307 | 110100 | 18873191350 | 29750 | 29850 | 29850 | 29750 | 1532 |
| 496 | 20240307 | 110000 | 18827495150 | 29800 | 29800 | 29850 | 29750 | 4206 |
| 497 | 20240307 | 105900 | 18702024050 | 29800 | 29750 | 29850 | 29750 | 3847 |
| 498 | 20240307 | 105800 | 18587426500 | 29750 | 29650 | 29750 | 29650 | 1699 |
| 499 | 20240307 | 105700 | 18536958850 | 29650 | 29550 | 29700 | 29550 | 2683 |
| 500 | 20240307 | 105600 | 18457514600 | 29500 | 29500 | 29550 | 29450 | 1132 |
| 501 | 20240307 | 105500 | 18424117100 | 29500 | 29500 | 29500 | 29350 | 2842 |
| 502 | 20240307 | 105400 | 18340559800 | 29400 | 29500 | 29500 | 29400 | 747 |
| 503 | 20240307 | 105300 | 18318565300 | 29500 | 29450 | 29500 | 29400 | 812 |
| 504 | 20240307 | 105200 | 18294649300 | 29450 | 29500 | 29500 | 29450 | 566 |
| 505 | 20240307 | 105100 | 18277976800 | 29450 | 29450 | 29450 | 29400 | 2807 |
| 506 | 20240307 | 105000 | 18195388250 | 29450 | 29450 | 29500 | 29400 | 1130 |
| 507 | 20240307 | 104900 | 18162138400 | 29350 | 29350 | 29400 | 29350 | 964 |
| 508 | 20240307 | 104800 | 18133816450 | 29350 | 29450 | 29450 | 29350 | 680 |
| 509 | 20240307 | 104700 | 18113839300 | 29450 | 29300 | 29500 | 29250 | 10869 |
| 510 | 20240307 | 104600 | 17795453000 | 29300 | 29350 | 29450 | 29250 | 7007 |
| 511 | 20240307 | 104500 | 17589982150 | 29350 | 29550 | 29550 | 29350 | 8016 |
| 512 | 20240307 | 104400 | 17354339400 | 29400 | 29650 | 29650 | 29400 | 9568 |
| 513 | 20240307 | 104300 | 17072787750 | 29500 | 29650 | 29650 | 29450 | 4404 |
| 514 | 20240307 | 104200 | 16942740700 | 29600 | 29650 | 29650 | 29600 | 1624 |
| 515 | 20240307 | 104100 | 16894626150 | 29600 | 29700 | 29700 | 29600 | 2796 |
| 516 | 20240307 | 104000 | 16811783200 | 29650 | 29650 | 29750 | 29650 | 778 |
| 517 | 20240307 | 103900 | 16788688250 | 29650 | 29700 | 29700 | 29600 | 1045 |
| 518 | 20240307 | 103800 | 16757677650 | 29700 | 29750 | 29800 | 29700 | 1246 |
| 519 | 20240307 | 103700 | 16720621350 | 29750 | 29650 | 29800 | 29600 | 4395 |
| 520 | 20240307 | 103600 | 16590121350 | 29650 | 29600 | 29700 | 29600 | 2910 |
| 521 | 20240307 | 103500 | 16503866650 | 29550 | 29600 | 29650 | 29500 | 2144 |
| 522 | 20240307 | 103400 | 16440495200 | 29500 | 29550 | 29650 | 29450 | 2647 |
| 523 | 20240307 | 103300 | 16362258300 | 29450 | 29750 | 29750 | 29200 | 28647 |
| 524 | 20240307 | 103200 | 15518230400 | 29750 | 29800 | 29850 | 29750 | 650 |
| 525 | 20240307 | 103100 | 15498847350 | 29850 | 29700 | 29850 | 29700 | 983 |
| 526 | 20240307 | 103000 | 15469537000 | 29700 | 29850 | 29900 | 29700 | 5373 |
| 527 | 20240307 | 102900 | 15309801750 | 29750 | 29800 | 29900 | 29750 | 1860 |
| 528 | 20240307 | 102800 | 15254302300 | 29800 | 29850 | 29900 | 29800 | 2450 |
| 529 | 20240307 | 102700 | 15181260050 | 29850 | 29800 | 29900 | 29800 | 1130 |
| 530 | 20240307 | 102600 | 15147535400 | 29800 | 29800 | 29900 | 29800 | 1121 |
| 531 | 20240307 | 102500 | 15114085550 | 29900 | 29800 | 29900 | 29750 | 1818 |
| 532 | 20240307 | 102400 | 15059876050 | 29800 | 29700 | 29850 | 29700 | 2137 |
| 533 | 20240307 | 102300 | 14996239800 | 29700 | 29600 | 29950 | 29600 | 3410 |
| 534 | 20240307 | 102200 | 14894911850 | 29600 | 29800 | 29950 | 29500 | 35752 |
| 535 | 20240307 | 102100 | 13835204900 | 29900 | 29850 | 29950 | 29750 | 10166 |
| 536 | 20240307 | 102000 | 13532340950 | 29900 | 29950 | 29950 | 29850 | 3833 |
| 537 | 20240307 | 101900 | 13417799900 | 29900 | 30000 | 30050 | 29900 | 2265 |
| 538 | 20240307 | 101800 | 13350006200 | 30100 | 30000 | 30100 | 29900 | 4168 |
| 539 | 20240307 | 101700 | 13225115350 | 30000 | 30100 | 30100 | 29950 | 1542 |
| 540 | 20240307 | 101600 | 13178829600 | 30050 | 30100 | 30100 | 30050 | 851 |
| 541 | 20240307 | 101500 | 13153238150 | 30150 | 30100 | 30150 | 30050 | 1330 |
| 542 | 20240307 | 101400 | 13113202150 | 30100 | 30000 | 30100 | 30000 | 857 |
| 543 | 20240307 | 101300 | 13087456500 | 30000 | 29950 | 30050 | 29950 | 1570 |
| 544 | 20240307 | 101200 | 13040391550 | 29950 | 30000 | 30050 | 29950 | 3511 |
| 545 | 20240307 | 101100 | 12935078950 | 30000 | 30000 | 30050 | 30000 | 2660 |
| 546 | 20240307 | 101000 | 12855235150 | 30050 | 30100 | 30150 | 30000 | 3798 |
| 547 | 20240307 | 100900 | 12741029650 | 30100 | 30150 | 30200 | 30100 | 3065 |
| 548 | 20240307 | 100800 | 12648652250 | 30150 | 30250 | 30250 | 30150 | 1485 |
| 549 | 20240307 | 100700 | 12603804350 | 30200 | 30300 | 30350 | 30200 | 863 |
| 550 | 20240307 | 100600 | 12577684250 | 30300 | 30500 | 30550 | 30300 | 1671 |
| 551 | 20240307 | 100500 | 12526865650 | 30500 | 30350 | 30500 | 30300 | 2578 |
| 552 | 20240307 | 100400 | 12448370650 | 30350 | 30300 | 30350 | 30200 | 1614 |
| 553 | 20240307 | 100300 | 12399533200 | 30300 | 30200 | 30350 | 30150 | 2314 |
| 554 | 20240307 | 100200 | 12329603450 | 30200 | 30200 | 30250 | 30150 | 695 |
| 555 | 20240307 | 100100 | 12308617850 | 30200 | 30200 | 30250 | 30200 | 485 |
| 556 | 20240307 | 100000 | 12293970650 | 30300 | 30250 | 30300 | 30150 | 1693 |
| 557 | 20240307 | 095900 | 12242825450 | 30250 | 30250 | 30300 | 30200 | 2730 |
| 558 | 20240307 | 095800 | 12160293300 | 30250 | 30300 | 30300 | 30200 | 1511 |
| 559 | 20240307 | 095700 | 12114595750 | 30350 | 30450 | 30450 | 30300 | 890 |
| 560 | 20240307 | 095600 | 12087572450 | 30450 | 30450 | 30550 | 30350 | 5342 |
| 561 | 20240307 | 095500 | 11924693000 | 30500 | 30400 | 30500 | 30400 | 2667 |
| 562 | 20240307 | 095400 | 11843531950 | 30400 | 30250 | 30450 | 30200 | 2986 |
| 563 | 20240307 | 095300 | 11753007400 | 30250 | 30300 | 30300 | 30250 | 1021 |
| 564 | 20240307 | 095200 | 11722097250 | 30300 | 30250 | 30300 | 30200 | 884 |
| 565 | 20240307 | 095100 | 11695370800 | 30250 | 30250 | 30250 | 30200 | 905 |
| 566 | 20240307 | 095000 | 11668009250 | 30300 | 30250 | 30350 | 30200 | 763 |
| 567 | 20240307 | 094900 | 11644909900 | 30250 | 30200 | 30250 | 30150 | 509 |
| 568 | 20240307 | 094800 | 11629525100 | 30150 | 30200 | 30250 | 30100 | 3874 |
| 569 | 20240307 | 094700 | 11512754150 | 30200 | 30300 | 30300 | 30200 | 1200 |
| 570 | 20240307 | 094600 | 11476494950 | 30300 | 30250 | 30300 | 30150 | 1010 |
| 571 | 20240307 | 094500 | 11445983000 | 30250 | 30150 | 30300 | 30100 | 2240 |
| 572 | 20240307 | 094400 | 11378441450 | 30150 | 30200 | 30300 | 30150 | 3363 |
| 573 | 20240307 | 094300 | 11276951050 | 30200 | 30200 | 30250 | 30200 | 865 |
| 574 | 20240307 | 094200 | 11250825950 | 30200 | 30300 | 30300 | 30200 | 2234 |
| 575 | 20240307 | 094100 | 11183226200 | 30250 | 30250 | 30300 | 30200 | 1316 |
| 576 | 20240307 | 094000 | 11143421950 | 30250 | 30200 | 30250 | 30200 | 878 |
| 577 | 20240307 | 093900 | 11116895750 | 30200 | 30200 | 30250 | 30150 | 1812 |
| 578 | 20240307 | 093800 | 11062209000 | 30200 | 30200 | 30250 | 30150 | 2309 |
| 579 | 20240307 | 093700 | 10992529700 | 30200 | 30250 | 30250 | 30100 | 4310 |
| 580 | 20240307 | 093600 | 10862401250 | 30250 | 30300 | 30350 | 30250 | 1719 |
| 581 | 20240307 | 093500 | 10810334550 | 30300 | 30350 | 30400 | 30250 | 3381 |
| 582 | 20240307 | 093400 | 10707822900 | 30400 | 30500 | 30500 | 30350 | 4989 |
| 583 | 20240307 | 093300 | 10555982850 | 30450 | 30500 | 30600 | 30450 | 3881 |
| 584 | 20240307 | 093200 | 10437548500 | 30500 | 30450 | 30600 | 30450 | 2917 |
| 585 | 20240307 | 093100 | 10348500350 | 30500 | 30450 | 30550 | 30400 | 2277 |
| 586 | 20240307 | 093000 | 10279123400 | 30450 | 30450 | 30500 | 30350 | 4492 |
| 587 | 20240307 | 092900 | 10142643150 | 30400 | 30700 | 30700 | 30350 | 12853 |
| 588 | 20240307 | 092800 | 9750122600 | 30700 | 30600 | 30750 | 30550 | 16011 |
| 589 | 20240307 | 092700 | 9259102100 | 30600 | 30400 | 30600 | 30350 | 13813 |
| 590 | 20240307 | 092600 | 8838495200 | 30450 | 30350 | 30450 | 30350 | 5848 |
| 591 | 20240307 | 092500 | 8660759850 | 30350 | 30250 | 30350 | 30150 | 2857 |
| 592 | 20240307 | 092400 | 8574306050 | 30250 | 30100 | 30250 | 30050 | 1809 |
| 593 | 20240307 | 092300 | 8519660350 | 30100 | 30000 | 30150 | 30000 | 2292 |
| 594 | 20240307 | 092200 | 8450845150 | 30000 | 30100 | 30150 | 30000 | 2233 |
| 595 | 20240307 | 092100 | 8383739550 | 30100 | 30050 | 30200 | 30000 | 2911 |
| 596 | 20240307 | 092000 | 8296108650 | 30050 | 30150 | 30250 | 30000 | 3173 |
| 597 | 20240307 | 091900 | 8200555100 | 30150 | 30150 | 30250 | 30100 | 5536 |
| 598 | 20240307 | 091800 | 8033642750 | 30100 | 30300 | 30350 | 30100 | 3626 |
| 599 | 20240307 | 091700 | 7923997500 | 30300 | 30350 | 30400 | 30100 | 14980 |
| 600 | 20240307 | 091600 | 7470561150 | 30400 | 29900 | 30450 | 29900 | 9295 |
| 601 | 20240307 | 091500 | 7189156600 | 30050 | 30150 | 30150 | 29900 | 10795 |
| 602 | 20240307 | 091400 | 6865530500 | 30150 | 30150 | 30250 | 30100 | 1830 |
| 603 | 20240307 | 091300 | 6810322150 | 30150 | 30100 | 30200 | 30000 | 5218 |
| 604 | 20240307 | 091200 | 6653181600 | 30000 | 30000 | 30100 | 29850 | 7863 |
| 605 | 20240307 | 091100 | 6417085300 | 30100 | 29750 | 30100 | 29700 | 10061 |
| 606 | 20240307 | 091000 | 6117404050 | 29750 | 29850 | 30000 | 29750 | 12806 |
| 607 | 20240307 | 090900 | 5734854900 | 29850 | 30000 | 30150 | 29850 | 12259 |
| 608 | 20240307 | 090800 | 5367032500 | 29950 | 29700 | 30000 | 29700 | 7698 |
| 609 | 20240307 | 090700 | 5136786000 | 29750 | 30050 | 30050 | 29700 | 12675 |
| 610 | 20240307 | 090600 | 4758314450 | 30050 | 29900 | 30250 | 29900 | 11593 |
| 611 | 20240307 | 090500 | 4410191250 | 29850 | 29850 | 30000 | 29750 | 21518 |
| 612 | 20240307 | 090400 | 3767235450 | 29850 | 30050 | 30250 | 29850 | 18739 |
| 613 | 20240307 | 090300 | 3204546950 | 30100 | 30300 | 30400 | 30050 | 14474 |
| 614 | 20240307 | 090200 | 2766884350 | 30350 | 30400 | 30550 | 30300 | 11966 |
| 615 | 20240307 | 090100 | 2403048800 | 30450 | 30100 | 30600 | 30000 | 23282 |
| 616 | 20240307 | 090000 | 1695128950 | 30100 | 29850 | 30350 | 29650 | 55190 |