30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 191100 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 12262 |
| 3 | 20240304 | 191000 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 4 | 20240304 | 190900 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 5 | 20240304 | 190800 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 6 | 20240304 | 190700 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 7 | 20240304 | 190600 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 8 | 20240304 | 190500 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 9 | 20240304 | 190400 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 10 | 20240304 | 190300 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 11 | 20240304 | 190200 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 12 | 20240304 | 190100 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 13 | 20240304 | 190000 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 14 | 20240304 | 185900 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 15 | 20240304 | 185800 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 16 | 20240304 | 185700 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 17 | 20240304 | 185600 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 18 | 20240304 | 185500 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 19 | 20240304 | 185400 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 20 | 20240304 | 185300 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 21 | 20240304 | 185200 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 22 | 20240304 | 185100 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 23 | 20240304 | 185000 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 24 | 20240304 | 184900 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 25 | 20240304 | 184800 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 26 | 20240304 | 184700 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 27 | 20240304 | 184600 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 28 | 20240304 | 184500 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 29 | 20240304 | 184400 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 30 | 20240304 | 184300 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 31 | 20240304 | 184200 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 32 | 20240304 | 184100 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 12262 |
| 33 | 20240304 | 184000 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 34 | 20240304 | 183900 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 35 | 20240304 | 183800 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 36 | 20240304 | 183700 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 37 | 20240304 | 183600 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 38 | 20240304 | 183500 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 39 | 20240304 | 183400 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 40 | 20240304 | 183300 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 41 | 20240304 | 183200 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 42 | 20240304 | 183100 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 43 | 20240304 | 183000 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 44 | 20240304 | 182900 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 45 | 20240304 | 182800 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 46 | 20240304 | 182700 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 47 | 20240304 | 182600 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 48 | 20240304 | 182500 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 49 | 20240304 | 182400 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 50 | 20240304 | 182300 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 51 | 20240304 | 182200 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 52 | 20240304 | 182100 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 53 | 20240304 | 182000 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 54 | 20240304 | 181900 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 55 | 20240304 | 181800 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 56 | 20240304 | 181700 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 57 | 20240304 | 181600 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 58 | 20240304 | 181500 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 59 | 20240304 | 181400 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 60 | 20240304 | 181300 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 61 | 20240304 | 181200 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 62 | 20240304 | 181100 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 12262 |
| 63 | 20240304 | 181000 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 64 | 20240304 | 180900 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 65 | 20240304 | 180800 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 66 | 20240304 | 180700 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 67 | 20240304 | 180600 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 68 | 20240304 | 180500 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 69 | 20240304 | 180400 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 70 | 20240304 | 180300 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 71 | 20240304 | 180200 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 72 | 20240304 | 180100 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 73 | 20240304 | 180000 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 74 | 20240304 | 175900 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 75 | 20240304 | 175800 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 76 | 20240304 | 175700 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 77 | 20240304 | 175600 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 78 | 20240304 | 175500 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 79 | 20240304 | 175400 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 80 | 20240304 | 175300 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 81 | 20240304 | 175200 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 82 | 20240304 | 175100 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 83 | 20240304 | 175000 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 84 | 20240304 | 174900 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 85 | 20240304 | 174800 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 86 | 20240304 | 174700 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 87 | 20240304 | 174600 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 88 | 20240304 | 174500 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 89 | 20240304 | 174400 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 90 | 20240304 | 174300 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 91 | 20240304 | 174200 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 92 | 20240304 | 174100 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 12262 |
| 93 | 20240304 | 174000 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 94 | 20240304 | 173900 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 95 | 20240304 | 173800 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 96 | 20240304 | 173700 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 97 | 20240304 | 173600 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 98 | 20240304 | 173500 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 99 | 20240304 | 173400 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 100 | 20240304 | 173300 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 101 | 20240304 | 173200 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 102 | 20240304 | 173100 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 103 | 20240304 | 173000 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 104 | 20240304 | 172900 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 105 | 20240304 | 172800 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 106 | 20240304 | 172700 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 107 | 20240304 | 172600 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 108 | 20240304 | 172500 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 109 | 20240304 | 172400 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 110 | 20240304 | 172300 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 111 | 20240304 | 172200 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 112 | 20240304 | 172100 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 113 | 20240304 | 172000 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 114 | 20240304 | 171900 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 115 | 20240304 | 171800 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 116 | 20240304 | 171700 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 117 | 20240304 | 171600 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 118 | 20240304 | 171500 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 119 | 20240304 | 171400 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 120 | 20240304 | 171300 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 121 | 20240304 | 171200 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 122 | 20240304 | 171100 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 12262 |
| 123 | 20240304 | 171000 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 124 | 20240304 | 170900 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 125 | 20240304 | 170800 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 126 | 20240304 | 170700 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 127 | 20240304 | 170600 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 128 | 20240304 | 170500 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 129 | 20240304 | 170400 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 130 | 20240304 | 170300 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 131 | 20240304 | 170200 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 132 | 20240304 | 170100 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 133 | 20240304 | 170000 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 134 | 20240304 | 165900 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 135 | 20240304 | 165800 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 136 | 20240304 | 165700 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 137 | 20240304 | 165600 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 138 | 20240304 | 165500 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 139 | 20240304 | 165400 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 140 | 20240304 | 165300 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 141 | 20240304 | 165200 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 142 | 20240304 | 165100 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 143 | 20240304 | 165000 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 144 | 20240304 | 164900 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 145 | 20240304 | 164800 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 146 | 20240304 | 164700 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 147 | 20240304 | 164600 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 148 | 20240304 | 164500 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 149 | 20240304 | 164400 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 150 | 20240304 | 164300 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 151 | 20240304 | 164200 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 152 | 20240304 | 164100 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 12262 |
| 153 | 20240304 | 164000 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 154 | 20240304 | 163900 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 155 | 20240304 | 163800 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 156 | 20240304 | 163700 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 157 | 20240304 | 163600 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 158 | 20240304 | 163500 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 159 | 20240304 | 163400 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 160 | 20240304 | 163300 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 161 | 20240304 | 163200 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 162 | 20240304 | 163100 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 163 | 20240304 | 163000 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 164 | 20240304 | 162900 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 165 | 20240304 | 162800 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 166 | 20240304 | 162700 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 167 | 20240304 | 162600 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 168 | 20240304 | 162500 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 169 | 20240304 | 162400 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 170 | 20240304 | 162300 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 171 | 20240304 | 162200 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 172 | 20240304 | 162100 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 173 | 20240304 | 162000 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 174 | 20240304 | 161900 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 175 | 20240304 | 161800 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 176 | 20240304 | 161700 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 177 | 20240304 | 161600 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 178 | 20240304 | 161500 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 179 | 20240304 | 161400 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 180 | 20240304 | 161300 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 181 | 20240304 | 161200 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 182 | 20240304 | 161100 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 12262 |
| 183 | 20240304 | 161000 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 184 | 20240304 | 160900 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 185 | 20240304 | 160800 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 186 | 20240304 | 160700 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 187 | 20240304 | 160600 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 188 | 20240304 | 160500 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 189 | 20240304 | 160400 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 190 | 20240304 | 160300 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 191 | 20240304 | 160200 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 192 | 20240304 | 160100 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 193 | 20240304 | 160000 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 194 | 20240304 | 155900 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 195 | 20240304 | 155800 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 196 | 20240304 | 155700 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 197 | 20240304 | 155600 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 198 | 20240304 | 155500 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 199 | 20240304 | 155400 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 200 | 20240304 | 155300 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 201 | 20240304 | 155200 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 202 | 20240304 | 155100 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 203 | 20240304 | 155000 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 204 | 20240304 | 154900 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 205 | 20240304 | 154800 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 206 | 20240304 | 154700 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 207 | 20240304 | 154600 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 208 | 20240304 | 154500 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 209 | 20240304 | 154400 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 210 | 20240304 | 154300 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 211 | 20240304 | 154200 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 212 | 20240304 | 154100 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 12262 |
| 213 | 20240304 | 154000 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 214 | 20240304 | 153900 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 215 | 20240304 | 153800 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 216 | 20240304 | 153700 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 217 | 20240304 | 153600 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 218 | 20240304 | 153500 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 219 | 20240304 | 153400 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 220 | 20240304 | 153300 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 221 | 20240304 | 153200 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 222 | 20240304 | 153100 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 223 | 20240304 | 153000 | 6995222315 | 3850 | 3850 | 3850 | 3850 | 12262 |
| 224 | 20240304 | 152900 | 6948013615 | 3830 | 3830 | 3830 | 3830 | 0 |
| 225 | 20240304 | 152800 | 6948013615 | 3830 | 3830 | 3830 | 3830 | 0 |
| 226 | 20240304 | 152700 | 6948013615 | 3830 | 3830 | 3830 | 3830 | 0 |
| 227 | 20240304 | 152600 | 6948013615 | 3830 | 3830 | 3830 | 3830 | 0 |
| 228 | 20240304 | 152500 | 6948013615 | 3830 | 3830 | 3830 | 3830 | 0 |
| 229 | 20240304 | 152400 | 6948013615 | 3830 | 3830 | 3830 | 3830 | 0 |
| 230 | 20240304 | 152300 | 6948013615 | 3830 | 3830 | 3830 | 3830 | 0 |
| 231 | 20240304 | 152200 | 6948013615 | 3830 | 3830 | 3830 | 3830 | 0 |
| 232 | 20240304 | 152100 | 6948013615 | 3830 | 3830 | 3830 | 3830 | 0 |
| 233 | 20240304 | 152000 | 6948013615 | 3830 | 3830 | 3830 | 3830 | 0 |
| 234 | 20240304 | 151900 | 6948013615 | 3830 | 3820 | 3830 | 3815 | 3405 |
| 235 | 20240304 | 151800 | 6935000990 | 3815 | 3820 | 3820 | 3810 | 7738 |
| 236 | 20240304 | 151700 | 6905463685 | 3820 | 3820 | 3820 | 3815 | 1552 |
| 237 | 20240304 | 151600 | 6899535050 | 3820 | 3805 | 3820 | 3805 | 5973 |
| 238 | 20240304 | 151500 | 6876755220 | 3810 | 3810 | 3810 | 3810 | 336 |
| 239 | 20240304 | 151400 | 6875475060 | 3815 | 3810 | 3815 | 3810 | 525 |
| 240 | 20240304 | 151300 | 6873472315 | 3810 | 3815 | 3815 | 3800 | 2595 |
| 241 | 20240304 | 151200 | 6863598605 | 3820 | 3820 | 3820 | 3820 | 462 |
| 242 | 20240304 | 151100 | 6861833765 | 3820 | 3815 | 3820 | 3810 | 3010 |
| 243 | 20240304 | 151000 | 6850362420 | 3815 | 3820 | 3820 | 3815 | 126 |
| 244 | 20240304 | 150900 | 6849881725 | 3825 | 3825 | 3825 | 3825 | 91 |
| 245 | 20240304 | 150800 | 6849533650 | 3825 | 3820 | 3825 | 3820 | 163 |
| 246 | 20240304 | 150700 | 6848910840 | 3810 | 3825 | 3830 | 3810 | 684 |
| 247 | 20240304 | 150600 | 6846302715 | 3820 | 3830 | 3830 | 3820 | 2238 |
| 248 | 20240304 | 150500 | 6837752955 | 3825 | 3825 | 3830 | 3820 | 4296 |
| 249 | 20240304 | 150400 | 6821324520 | 3825 | 3820 | 3825 | 3810 | 4123 |
| 250 | 20240304 | 150300 | 6805609250 | 3820 | 3820 | 3820 | 3820 | 385 |
| 251 | 20240304 | 150200 | 6804138550 | 3815 | 3820 | 3825 | 3815 | 62 |
| 252 | 20240304 | 150100 | 6803901855 | 3810 | 3820 | 3820 | 3810 | 10485 |
| 253 | 20240304 | 150000 | 6763950735 | 3820 | 3820 | 3825 | 3815 | 779 |
| 254 | 20240304 | 145900 | 6760974010 | 3820 | 3815 | 3820 | 3810 | 742 |
| 255 | 20240304 | 145800 | 6758144250 | 3810 | 3835 | 3835 | 3810 | 17024 |
| 256 | 20240304 | 145700 | 6693190065 | 3830 | 3825 | 3835 | 3825 | 610 |
| 257 | 20240304 | 145600 | 6690855105 | 3825 | 3840 | 3840 | 3825 | 2196 |
| 258 | 20240304 | 145500 | 6682428655 | 3840 | 3835 | 3840 | 3835 | 915 |
| 259 | 20240304 | 145400 | 6678916560 | 3840 | 3835 | 3840 | 3835 | 1170 |
| 260 | 20240304 | 145300 | 6674424610 | 3825 | 3825 | 3825 | 3825 | 500 |
| 261 | 20240304 | 145200 | 6672512110 | 3825 | 3825 | 3825 | 3825 | 2 |
| 262 | 20240304 | 145100 | 6672504460 | 3825 | 3820 | 3825 | 3815 | 1275 |
| 263 | 20240304 | 145000 | 6667630215 | 3815 | 3820 | 3820 | 3815 | 500 |
| 264 | 20240304 | 144900 | 6665720675 | 3810 | 3830 | 3850 | 3805 | 6222 |
| 265 | 20240304 | 144800 | 6641831060 | 3830 | 3810 | 3830 | 3805 | 2887 |
| 266 | 20240304 | 144700 | 6630833370 | 3810 | 3815 | 3820 | 3805 | 3603 |
| 267 | 20240304 | 144600 | 6617111760 | 3820 | 3815 | 3820 | 3815 | 190 |
| 268 | 20240304 | 144500 | 6616386885 | 3815 | 3815 | 3815 | 3815 | 1841 |
| 269 | 20240304 | 144400 | 6609363470 | 3815 | 3840 | 3840 | 3815 | 1710 |
| 270 | 20240304 | 144300 | 6602825545 | 3840 | 3800 | 3845 | 3800 | 6010 |
| 271 | 20240304 | 144200 | 6579838875 | 3800 | 3800 | 3800 | 3795 | 589 |
| 272 | 20240304 | 144100 | 6577603310 | 3800 | 3795 | 3800 | 3795 | 1781 |
| 273 | 20240304 | 144000 | 6570843915 | 3780 | 3775 | 3795 | 3770 | 1261 |
| 274 | 20240304 | 143900 | 6566081670 | 3775 | 3800 | 3800 | 3775 | 691 |
| 275 | 20240304 | 143800 | 6563472265 | 3775 | 3790 | 3790 | 3775 | 490 |
| 276 | 20240304 | 143700 | 6561622305 | 3790 | 3785 | 3790 | 3775 | 2012 |
| 277 | 20240304 | 143600 | 6554003225 | 3785 | 3785 | 3785 | 3780 | 828 |
| 278 | 20240304 | 143500 | 6550870245 | 3780 | 3785 | 3785 | 3775 | 1503 |
| 279 | 20240304 | 143400 | 6545183230 | 3785 | 3790 | 3790 | 3785 | 1303 |
| 280 | 20240304 | 143300 | 6540245680 | 3790 | 3785 | 3790 | 3785 | 1294 |
| 281 | 20240304 | 143200 | 6535346920 | 3785 | 3770 | 3785 | 3770 | 1003 |
| 282 | 20240304 | 143100 | 6531560580 | 3770 | 3755 | 3770 | 3755 | 3166 |
| 283 | 20240304 | 143000 | 6519650550 | 3755 | 3765 | 3765 | 3740 | 1471 |
| 284 | 20240304 | 142900 | 6514133510 | 3750 | 3770 | 3770 | 3740 | 13156 |
| 285 | 20240304 | 142800 | 6464881095 | 3745 | 3775 | 3775 | 3740 | 6255 |
| 286 | 20240304 | 142700 | 6441446270 | 3750 | 3775 | 3785 | 3745 | 17863 |
| 287 | 20240304 | 142600 | 6374294000 | 3775 | 3770 | 3775 | 3770 | 2842 |
| 288 | 20240304 | 142500 | 6363565765 | 3770 | 3760 | 3775 | 3755 | 7273 |
| 289 | 20240304 | 142400 | 6336222450 | 3760 | 3760 | 3760 | 3760 | 676 |
| 290 | 20240304 | 142300 | 6333680690 | 3760 | 3775 | 3775 | 3755 | 6219 |
| 291 | 20240304 | 142200 | 6310286250 | 3775 | 3775 | 3775 | 3770 | 842 |
| 292 | 20240304 | 142100 | 6307111575 | 3775 | 3770 | 3780 | 3770 | 89 |
| 293 | 20240304 | 142000 | 6306775740 | 3780 | 3775 | 3785 | 3770 | 2395 |
| 294 | 20240304 | 141900 | 6297740480 | 3780 | 3790 | 3790 | 3775 | 4863 |
| 295 | 20240304 | 141800 | 6279359555 | 3785 | 3790 | 3790 | 3785 | 363 |
| 296 | 20240304 | 141700 | 6277984310 | 3795 | 3790 | 3795 | 3775 | 10408 |
| 297 | 20240304 | 141600 | 6238649535 | 3795 | 3805 | 3805 | 3785 | 24 |
| 298 | 20240304 | 141500 | 6238558515 | 3780 | 3800 | 3800 | 3775 | 11984 |
| 299 | 20240304 | 141400 | 6193113265 | 3805 | 3805 | 3805 | 3805 | 100 |
| 300 | 20240304 | 141300 | 6192732765 | 3805 | 3805 | 3805 | 3800 | 626 |
| 301 | 20240304 | 141200 | 6190353455 | 3800 | 3800 | 3805 | 3800 | 252 |
| 302 | 20240304 | 141100 | 6189395290 | 3805 | 3800 | 3805 | 3800 | 4212 |
| 303 | 20240304 | 141000 | 6173389510 | 3800 | 3820 | 3820 | 3800 | 9064 |
| 304 | 20240304 | 140900 | 6138879165 | 3820 | 3825 | 3825 | 3820 | 1842 |
| 305 | 20240304 | 140800 | 6131837190 | 3830 | 3840 | 3840 | 3830 | 10025 |
| 306 | 20240304 | 140700 | 6093422470 | 3840 | 3840 | 3840 | 3840 | 409 |
| 307 | 20240304 | 140600 | 6091851910 | 3840 | 3840 | 3840 | 3840 | 1 |
| 308 | 20240304 | 140500 | 6091848070 | 3840 | 3845 | 3845 | 3840 | 276 |
| 309 | 20240304 | 140400 | 6090787710 | 3845 | 3845 | 3845 | 3845 | 794 |
| 310 | 20240304 | 140300 | 6087734780 | 3835 | 3835 | 3840 | 3835 | 6321 |
| 311 | 20240304 | 140200 | 6063477550 | 3830 | 3830 | 3830 | 3830 | 155 |
| 312 | 20240304 | 140100 | 6062883900 | 3830 | 3835 | 3835 | 3830 | 1339 |
| 313 | 20240304 | 140000 | 6057751575 | 3820 | 3835 | 3835 | 3820 | 500 |
| 314 | 20240304 | 135900 | 6055841405 | 3835 | 3835 | 3835 | 3835 | 42 |
| 315 | 20240304 | 135800 | 6055680335 | 3840 | 3835 | 3840 | 3820 | 1211 |
| 316 | 20240304 | 135700 | 6051052530 | 3840 | 3835 | 3840 | 3835 | 2491 |
| 317 | 20240304 | 135600 | 6041490885 | 3835 | 3825 | 3835 | 3820 | 154 |
| 318 | 20240304 | 135500 | 6040902040 | 3825 | 3830 | 3835 | 3825 | 150 |
| 319 | 20240304 | 135400 | 6040327505 | 3840 | 3840 | 3840 | 3820 | 1823 |
| 320 | 20240304 | 135300 | 6033344675 | 3840 | 3820 | 3840 | 3810 | 6471 |
| 321 | 20240304 | 135200 | 6008653110 | 3810 | 3820 | 3820 | 3810 | 3371 |
| 322 | 20240304 | 135100 | 5995781720 | 3815 | 3820 | 3820 | 3810 | 5343 |
| 323 | 20240304 | 135000 | 5975386790 | 3820 | 3830 | 3840 | 3820 | 7452 |
| 324 | 20240304 | 134900 | 5946897605 | 3825 | 3840 | 3840 | 3825 | 2021 |
| 325 | 20240304 | 134800 | 5939157460 | 3835 | 3830 | 3835 | 3825 | 4619 |
| 326 | 20240304 | 134700 | 5921459950 | 3830 | 3845 | 3845 | 3830 | 3335 |
| 327 | 20240304 | 134600 | 5908671820 | 3835 | 3845 | 3845 | 3835 | 373 |
| 328 | 20240304 | 134500 | 5907238215 | 3845 | 3845 | 3845 | 3840 | 2440 |
| 329 | 20240304 | 134400 | 5897865915 | 3840 | 3845 | 3845 | 3840 | 22 |
| 330 | 20240304 | 134300 | 5897781375 | 3845 | 3840 | 3845 | 3840 | 542 |
| 331 | 20240304 | 134200 | 5895700085 | 3840 | 3840 | 3850 | 3840 | 2783 |
| 332 | 20240304 | 134100 | 5885012900 | 3845 | 3845 | 3850 | 3845 | 5028 |
| 333 | 20240304 | 134000 | 5865679980 | 3845 | 3850 | 3850 | 3845 | 8586 |
| 334 | 20240304 | 133900 | 5832634795 | 3850 | 3855 | 3860 | 3850 | 493 |
| 335 | 20240304 | 133800 | 5830735615 | 3855 | 3850 | 3855 | 3850 | 632 |
| 336 | 20240304 | 133700 | 5828300310 | 3855 | 3850 | 3860 | 3850 | 1060 |
| 337 | 20240304 | 133600 | 5824214855 | 3850 | 3860 | 3860 | 3850 | 4672 |
| 338 | 20240304 | 133500 | 5806196960 | 3860 | 3860 | 3865 | 3860 | 1222 |
| 339 | 20240304 | 133400 | 5801479690 | 3865 | 3860 | 3865 | 3860 | 488 |
| 340 | 20240304 | 133300 | 5799594085 | 3865 | 3860 | 3865 | 3860 | 1944 |
| 341 | 20240304 | 133200 | 5792082860 | 3865 | 3865 | 3865 | 3860 | 744 |
| 342 | 20240304 | 133100 | 5789207635 | 3865 | 3865 | 3865 | 3860 | 2421 |
| 343 | 20240304 | 133000 | 5779855285 | 3865 | 3870 | 3870 | 3860 | 7927 |
| 344 | 20240304 | 132900 | 5749188740 | 3875 | 3875 | 3875 | 3870 | 3519 |
| 345 | 20240304 | 132800 | 5735553565 | 3880 | 3875 | 3880 | 3875 | 910 |
| 346 | 20240304 | 132700 | 5732022935 | 3875 | 3875 | 3880 | 3875 | 295 |
| 347 | 20240304 | 132600 | 5730879295 | 3880 | 3880 | 3880 | 3875 | 254 |
| 348 | 20240304 | 132500 | 5729894495 | 3880 | 3885 | 3885 | 3875 | 1379 |
| 349 | 20240304 | 132400 | 5724544390 | 3880 | 3885 | 3885 | 3880 | 751 |
| 350 | 20240304 | 132300 | 5721627145 | 3890 | 3885 | 3895 | 3885 | 416 |
| 351 | 20240304 | 132200 | 5720009930 | 3885 | 3880 | 3885 | 3880 | 234 |
| 352 | 20240304 | 132100 | 5719101100 | 3885 | 3875 | 3885 | 3875 | 1141 |
| 353 | 20240304 | 132000 | 5714679525 | 3875 | 3885 | 3890 | 3875 | 64 |
| 354 | 20240304 | 131900 | 5714431410 | 3875 | 3875 | 3875 | 3870 | 4060 |
| 355 | 20240304 | 131800 | 5698715595 | 3870 | 3885 | 3885 | 3870 | 6973 |
| 356 | 20240304 | 131700 | 5671680135 | 3885 | 3905 | 3905 | 3880 | 2498 |
| 357 | 20240304 | 131600 | 5661968305 | 3890 | 3915 | 3915 | 3890 | 1656 |
| 358 | 20240304 | 131500 | 5655496485 | 3915 | 3925 | 3930 | 3915 | 3438 |
| 359 | 20240304 | 131400 | 5642013875 | 3925 | 3895 | 3925 | 3895 | 2303 |
| 360 | 20240304 | 131300 | 5633009710 | 3895 | 3885 | 3895 | 3885 | 595 |
| 361 | 20240304 | 131200 | 5630695470 | 3880 | 3870 | 3880 | 3865 | 1387 |
| 362 | 20240304 | 131100 | 5625323695 | 3870 | 3870 | 3875 | 3870 | 1790 |
| 363 | 20240304 | 131000 | 5618395380 | 3870 | 3885 | 3885 | 3870 | 1211 |
| 364 | 20240304 | 130900 | 5613702760 | 3890 | 3890 | 3890 | 3880 | 2134 |
| 365 | 20240304 | 130800 | 5605414105 | 3890 | 3890 | 3895 | 3890 | 1120 |
| 366 | 20240304 | 130700 | 5601056670 | 3895 | 3895 | 3895 | 3895 | 89 |
| 367 | 20240304 | 130600 | 5600710015 | 3895 | 3890 | 3895 | 3885 | 756 |
| 368 | 20240304 | 130500 | 5597770755 | 3885 | 3885 | 3885 | 3885 | 210 |
| 369 | 20240304 | 130400 | 5596954905 | 3885 | 3885 | 3885 | 3885 | 810 |
| 370 | 20240304 | 130300 | 5593808055 | 3890 | 3890 | 3890 | 3885 | 679 |
| 371 | 20240304 | 130200 | 5591168880 | 3890 | 3900 | 3900 | 3885 | 3709 |
| 372 | 20240304 | 130100 | 5576716805 | 3900 | 3910 | 3910 | 3900 | 2432 |
| 373 | 20240304 | 130000 | 5567220280 | 3910 | 3905 | 3915 | 3905 | 1187 |
| 374 | 20240304 | 125900 | 5562579720 | 3915 | 3910 | 3915 | 3910 | 3035 |
| 375 | 20240304 | 125800 | 5550710710 | 3915 | 3910 | 3915 | 3910 | 299 |
| 376 | 20240304 | 125700 | 5549541540 | 3910 | 3910 | 3915 | 3910 | 428 |
| 377 | 20240304 | 125600 | 5547868055 | 3910 | 3905 | 3910 | 3905 | 1766 |
| 378 | 20240304 | 125500 | 5540963815 | 3905 | 3910 | 3910 | 3905 | 3038 |
| 379 | 20240304 | 125400 | 5529088630 | 3905 | 3910 | 3910 | 3905 | 1150 |
| 380 | 20240304 | 125300 | 5524594935 | 3925 | 3930 | 3945 | 3905 | 4577 |
| 381 | 20240304 | 125200 | 5506655550 | 3945 | 3940 | 3950 | 3935 | 5526 |
| 382 | 20240304 | 125100 | 5484859265 | 3935 | 3935 | 3935 | 3935 | 1489 |
| 383 | 20240304 | 125000 | 5479000050 | 3935 | 3925 | 3935 | 3920 | 551 |
| 384 | 20240304 | 124900 | 5476835975 | 3910 | 3915 | 3915 | 3910 | 1109 |
| 385 | 20240304 | 124800 | 5472497280 | 3920 | 3915 | 3920 | 3910 | 1570 |
| 386 | 20240304 | 124700 | 5466349675 | 3915 | 3935 | 3935 | 3915 | 1661 |
| 387 | 20240304 | 124600 | 5459845915 | 3920 | 3935 | 3940 | 3920 | 542 |
| 388 | 20240304 | 124500 | 5457717175 | 3940 | 3935 | 3940 | 3915 | 5825 |
| 389 | 20240304 | 124400 | 5434834285 | 3930 | 3935 | 3940 | 3925 | 2992 |
| 390 | 20240304 | 124300 | 5423067600 | 3935 | 3930 | 3935 | 3915 | 3122 |
| 391 | 20240304 | 124200 | 5410797935 | 3930 | 3930 | 3930 | 3930 | 30 |
| 392 | 20240304 | 124100 | 5410680035 | 3930 | 3910 | 3930 | 3910 | 441 |
| 393 | 20240304 | 124000 | 5408954365 | 3905 | 3930 | 3930 | 3905 | 183 |
| 394 | 20240304 | 123900 | 5408239700 | 3905 | 3915 | 3915 | 3905 | 191 |
| 395 | 20240304 | 123800 | 5407493835 | 3915 | 3925 | 3925 | 3915 | 620 |
| 396 | 20240304 | 123700 | 5405062495 | 3930 | 3930 | 3930 | 3930 | 8 |
| 397 | 20240304 | 123600 | 5405031055 | 3930 | 3925 | 3930 | 3920 | 10345 |
| 398 | 20240304 | 123500 | 5364383425 | 3920 | 3900 | 3920 | 3900 | 1884 |
| 399 | 20240304 | 123400 | 5357027170 | 3890 | 3900 | 3900 | 3890 | 9 |
| 400 | 20240304 | 123300 | 5356992150 | 3890 | 3890 | 3890 | 3890 | 0 |
| 401 | 20240304 | 123200 | 5356992150 | 3890 | 3900 | 3900 | 3890 | 253 |
| 402 | 20240304 | 123100 | 5356005740 | 3895 | 3895 | 3895 | 3890 | 3809 |
| 403 | 20240304 | 123000 | 5341181220 | 3890 | 3920 | 3930 | 3890 | 1757 |
| 404 | 20240304 | 122900 | 5334303485 | 3930 | 3930 | 3930 | 3920 | 119 |
| 405 | 20240304 | 122800 | 5333835855 | 3930 | 3930 | 3930 | 3920 | 556 |
| 406 | 20240304 | 122700 | 5331651235 | 3930 | 3930 | 3930 | 3930 | 0 |
| 407 | 20240304 | 122600 | 5331651235 | 3930 | 3935 | 3940 | 3920 | 623 |
| 408 | 20240304 | 122500 | 5329199850 | 3935 | 3940 | 3940 | 3935 | 9671 |
| 409 | 20240304 | 122400 | 5291111090 | 3935 | 3935 | 3935 | 3935 | 642 |
| 410 | 20240304 | 122300 | 5288584820 | 3935 | 3925 | 3935 | 3915 | 5670 |
| 411 | 20240304 | 122200 | 5266307315 | 3925 | 3930 | 3930 | 3925 | 1385 |
| 412 | 20240304 | 122100 | 5260868390 | 3930 | 3930 | 3930 | 3920 | 585 |
| 413 | 20240304 | 122000 | 5258569390 | 3930 | 3915 | 3930 | 3915 | 391 |
| 414 | 20240304 | 121900 | 5257033875 | 3910 | 3925 | 3930 | 3910 | 1221 |
| 415 | 20240304 | 121800 | 5252247500 | 3915 | 3935 | 3950 | 3915 | 5767 |
| 416 | 20240304 | 121700 | 5229507065 | 3935 | 3920 | 3935 | 3910 | 5283 |
| 417 | 20240304 | 121600 | 5208775405 | 3910 | 3895 | 3915 | 3895 | 7221 |
| 418 | 20240304 | 121500 | 5180583780 | 3885 | 3870 | 3895 | 3870 | 7135 |
| 419 | 20240304 | 121400 | 5152858485 | 3870 | 3870 | 3870 | 3870 | 472 |
| 420 | 20240304 | 121300 | 5151031845 | 3885 | 3865 | 3885 | 3865 | 1833 |
| 421 | 20240304 | 121200 | 5143914140 | 3885 | 3880 | 3885 | 3880 | 7961 |
| 422 | 20240304 | 121100 | 5112986890 | 3885 | 3885 | 3885 | 3885 | 797 |
| 423 | 20240304 | 121000 | 5109890545 | 3885 | 3875 | 3890 | 3875 | 1518 |
| 424 | 20240304 | 120900 | 5103998215 | 3865 | 3865 | 3865 | 3865 | 107 |
| 425 | 20240304 | 120800 | 5103584660 | 3865 | 3880 | 3880 | 3865 | 3010 |
| 426 | 20240304 | 120700 | 5091950210 | 3880 | 3865 | 3880 | 3865 | 774 |
| 427 | 20240304 | 120600 | 5088954225 | 3865 | 3865 | 3865 | 3865 | 915 |
| 428 | 20240304 | 120500 | 5085417750 | 3865 | 3860 | 3865 | 3860 | 319 |
| 429 | 20240304 | 120400 | 5084185825 | 3865 | 3865 | 3865 | 3860 | 332 |
| 430 | 20240304 | 120300 | 5082904140 | 3870 | 3870 | 3870 | 3870 | 0 |
| 431 | 20240304 | 120200 | 5082904140 | 3870 | 3880 | 3880 | 3855 | 5306 |
| 432 | 20240304 | 120100 | 5062389740 | 3875 | 3870 | 3880 | 3870 | 832 |
| 433 | 20240304 | 120000 | 5059168825 | 3870 | 3875 | 3875 | 3870 | 420 |
| 434 | 20240304 | 115900 | 5057541740 | 3880 | 3880 | 3880 | 3880 | 266 |
| 435 | 20240304 | 115800 | 5056509660 | 3875 | 3875 | 3875 | 3875 | 8 |
| 436 | 20240304 | 115700 | 5056478660 | 3875 | 3870 | 3875 | 3870 | 1207 |
| 437 | 20240304 | 115600 | 5051801845 | 3870 | 3870 | 3875 | 3870 | 844 |
| 438 | 20240304 | 115500 | 5048535465 | 3870 | 3875 | 3880 | 3870 | 874 |
| 439 | 20240304 | 115400 | 5045152105 | 3880 | 3875 | 3880 | 3870 | 126 |
| 440 | 20240304 | 115300 | 5044663950 | 3880 | 3885 | 3885 | 3870 | 2158 |
| 441 | 20240304 | 115200 | 5036308260 | 3885 | 3880 | 3885 | 3870 | 1172 |
| 442 | 20240304 | 115100 | 5031763565 | 3870 | 3880 | 3880 | 3870 | 105 |
| 443 | 20240304 | 115000 | 5031357165 | 3870 | 3870 | 3880 | 3870 | 718 |
| 444 | 20240304 | 114900 | 5028576860 | 3875 | 3850 | 3875 | 3850 | 1977 |
| 445 | 20240304 | 114800 | 5020965285 | 3870 | 3870 | 3870 | 3850 | 5224 |
| 446 | 20240304 | 114700 | 5000837040 | 3860 | 3865 | 3870 | 3860 | 209 |
| 447 | 20240304 | 114600 | 5000030015 | 3865 | 3875 | 3875 | 3865 | 124 |
| 448 | 20240304 | 114500 | 4999550340 | 3875 | 3865 | 3875 | 3860 | 347 |
| 449 | 20240304 | 114400 | 4998210685 | 3865 | 3870 | 3870 | 3860 | 286 |
| 450 | 20240304 | 114300 | 4997105515 | 3870 | 3875 | 3885 | 3870 | 6662 |
| 451 | 20240304 | 114200 | 4971262765 | 3875 | 3875 | 3875 | 3850 | 10286 |
| 452 | 20240304 | 114100 | 4931589925 | 3870 | 3870 | 3870 | 3870 | 904 |
| 453 | 20240304 | 114000 | 4928091445 | 3870 | 3880 | 3880 | 3870 | 1964 |
| 454 | 20240304 | 113900 | 4920485750 | 3880 | 3895 | 3895 | 3880 | 8728 |
| 455 | 20240304 | 113800 | 4886545745 | 3895 | 3895 | 3900 | 3895 | 946 |
| 456 | 20240304 | 113700 | 4882858275 | 3895 | 3900 | 3900 | 3895 | 583 |
| 457 | 20240304 | 113600 | 4880584940 | 3895 | 3900 | 3900 | 3895 | 629 |
| 458 | 20240304 | 113500 | 4878134930 | 3895 | 3890 | 3900 | 3890 | 668 |
| 459 | 20240304 | 113400 | 4875535255 | 3890 | 3890 | 3895 | 3890 | 139 |
| 460 | 20240304 | 113300 | 4874994540 | 3895 | 3895 | 3895 | 3890 | 1710 |
| 461 | 20240304 | 113200 | 4868338380 | 3895 | 3890 | 3900 | 3885 | 708 |
| 462 | 20240304 | 113100 | 4865580740 | 3885 | 3885 | 3885 | 3885 | 181 |
| 463 | 20240304 | 113000 | 4864877555 | 3885 | 3900 | 3905 | 3885 | 2451 |
| 464 | 20240304 | 112900 | 4855332875 | 3885 | 3895 | 3905 | 3880 | 1007 |
| 465 | 20240304 | 112800 | 4851420165 | 3895 | 3880 | 3930 | 3870 | 7192 |
| 466 | 20240304 | 112700 | 4823504425 | 3885 | 3915 | 3930 | 3885 | 17104 |
| 467 | 20240304 | 112600 | 4756823890 | 3920 | 3935 | 3935 | 3920 | 4517 |
| 468 | 20240304 | 112500 | 4739096980 | 3935 | 3945 | 3945 | 3930 | 4934 |
| 469 | 20240304 | 112400 | 4719660765 | 3940 | 3940 | 3950 | 3940 | 5122 |
| 470 | 20240304 | 112300 | 4699458365 | 3940 | 3940 | 3940 | 3935 | 1472 |
| 471 | 20240304 | 112200 | 4693663790 | 3940 | 3935 | 3940 | 3930 | 2166 |
| 472 | 20240304 | 112100 | 4685138985 | 3935 | 3930 | 3935 | 3930 | 9830 |
| 473 | 20240304 | 112000 | 4646495280 | 3930 | 3925 | 3930 | 3915 | 12580 |
| 474 | 20240304 | 111900 | 4597167265 | 3925 | 3925 | 3930 | 3925 | 1608 |
| 475 | 20240304 | 111800 | 4590855860 | 3925 | 3925 | 3930 | 3925 | 3132 |
| 476 | 20240304 | 111700 | 4578562575 | 3925 | 3925 | 3930 | 3925 | 2420 |
| 477 | 20240304 | 111600 | 4569064005 | 3930 | 3930 | 3930 | 3925 | 5095 |
| 478 | 20240304 | 111500 | 4549055040 | 3920 | 3915 | 3930 | 3915 | 1667 |
| 479 | 20240304 | 111400 | 4542524370 | 3925 | 3930 | 3935 | 3910 | 3414 |
| 480 | 20240304 | 111300 | 4529109525 | 3930 | 3920 | 3940 | 3920 | 3307 |
| 481 | 20240304 | 111200 | 4516109360 | 3930 | 3930 | 3935 | 3920 | 1734 |
| 482 | 20240304 | 111100 | 4509289590 | 3935 | 3925 | 3940 | 3920 | 8863 |
| 483 | 20240304 | 111000 | 4474417615 | 3935 | 3925 | 3945 | 3925 | 3284 |
| 484 | 20240304 | 110900 | 4461501740 | 3900 | 3915 | 3925 | 3900 | 6200 |
| 485 | 20240304 | 110800 | 4437270670 | 3910 | 3895 | 3915 | 3895 | 4333 |
| 486 | 20240304 | 110700 | 4420340345 | 3895 | 3885 | 3895 | 3885 | 709 |
| 487 | 20240304 | 110600 | 4417583495 | 3885 | 3890 | 3890 | 3880 | 2376 |
| 488 | 20240304 | 110500 | 4408349010 | 3890 | 3890 | 3895 | 3885 | 3923 |
| 489 | 20240304 | 110400 | 4393092640 | 3890 | 3890 | 3895 | 3885 | 1395 |
| 490 | 20240304 | 110300 | 4387666645 | 3890 | 3885 | 3890 | 3885 | 980 |
| 491 | 20240304 | 110200 | 4383855190 | 3890 | 3890 | 3895 | 3880 | 1803 |
| 492 | 20240304 | 110100 | 4376849635 | 3895 | 3915 | 3915 | 3890 | 2268 |
| 493 | 20240304 | 110000 | 4368000765 | 3930 | 3955 | 3960 | 3925 | 10389 |
| 494 | 20240304 | 105900 | 4327035345 | 3955 | 3940 | 3960 | 3940 | 6857 |
| 495 | 20240304 | 105800 | 4299963935 | 3940 | 3935 | 3945 | 3930 | 3875 |
| 496 | 20240304 | 105700 | 4284706795 | 3930 | 3920 | 3935 | 3915 | 9360 |
| 497 | 20240304 | 105600 | 4247957865 | 3920 | 3905 | 3920 | 3905 | 1743 |
| 498 | 20240304 | 105500 | 4241134580 | 3905 | 3915 | 3920 | 3900 | 6209 |
| 499 | 20240304 | 105400 | 4216900995 | 3915 | 3930 | 3935 | 3910 | 1666 |
| 500 | 20240304 | 105300 | 4210367215 | 3930 | 3930 | 3935 | 3930 | 2061 |
| 501 | 20240304 | 105200 | 4202267325 | 3930 | 3935 | 3940 | 3930 | 7022 |
| 502 | 20240304 | 105100 | 4174638605 | 3940 | 3935 | 3940 | 3935 | 3793 |
| 503 | 20240304 | 105000 | 4159699630 | 3940 | 3945 | 3945 | 3935 | 1794 |
| 504 | 20240304 | 104900 | 4152627345 | 3945 | 3945 | 3950 | 3935 | 1529 |
| 505 | 20240304 | 104800 | 4146597945 | 3945 | 3930 | 3945 | 3930 | 7860 |
| 506 | 20240304 | 104700 | 4115645710 | 3935 | 3910 | 3935 | 3900 | 5383 |
| 507 | 20240304 | 104600 | 4094536030 | 3920 | 3935 | 3940 | 3905 | 7840 |
| 508 | 20240304 | 104500 | 4063829785 | 3935 | 3915 | 3940 | 3910 | 16897 |
| 509 | 20240304 | 104400 | 3997423360 | 3910 | 3880 | 3910 | 3880 | 4286 |
| 510 | 20240304 | 104300 | 3980728015 | 3880 | 3875 | 3895 | 3860 | 4102 |
| 511 | 20240304 | 104200 | 3964795120 | 3880 | 3885 | 3890 | 3880 | 1292 |
| 512 | 20240304 | 104100 | 3959775585 | 3885 | 3890 | 3890 | 3880 | 2109 |
| 513 | 20240304 | 104000 | 3951581465 | 3890 | 3850 | 3890 | 3840 | 10497 |
| 514 | 20240304 | 103900 | 3911079195 | 3840 | 3850 | 3850 | 3840 | 1622 |
| 515 | 20240304 | 103800 | 3904838850 | 3850 | 3850 | 3855 | 3850 | 3259 |
| 516 | 20240304 | 103700 | 3892291640 | 3850 | 3850 | 3855 | 3845 | 923 |
| 517 | 20240304 | 103600 | 3888740775 | 3855 | 3860 | 3865 | 3850 | 1031 |
| 518 | 20240304 | 103500 | 3884763255 | 3865 | 3865 | 3870 | 3865 | 2323 |
| 519 | 20240304 | 103400 | 3875777725 | 3870 | 3870 | 3880 | 3865 | 500 |
| 520 | 20240304 | 103300 | 3873841260 | 3875 | 3870 | 3880 | 3870 | 372 |
| 521 | 20240304 | 103200 | 3872401585 | 3880 | 3860 | 3880 | 3860 | 1419 |
| 522 | 20240304 | 103100 | 3866909440 | 3860 | 3860 | 3865 | 3860 | 1574 |
| 523 | 20240304 | 103000 | 3860833795 | 3865 | 3860 | 3865 | 3860 | 1595 |
| 524 | 20240304 | 102900 | 3854674775 | 3870 | 3865 | 3870 | 3860 | 2017 |
| 525 | 20240304 | 102800 | 3846874115 | 3860 | 3855 | 3860 | 3855 | 3295 |
| 526 | 20240304 | 102700 | 3834160700 | 3855 | 3850 | 3855 | 3845 | 954 |
| 527 | 20240304 | 102600 | 3830485360 | 3845 | 3840 | 3845 | 3820 | 6555 |
| 528 | 20240304 | 102500 | 3805357900 | 3835 | 3835 | 3835 | 3825 | 1088 |
| 529 | 20240304 | 102400 | 3801190560 | 3835 | 3835 | 3835 | 3820 | 658 |
| 530 | 20240304 | 102300 | 3798671835 | 3840 | 3840 | 3840 | 3815 | 6181 |
| 531 | 20240304 | 102200 | 3775041855 | 3840 | 3860 | 3860 | 3840 | 5558 |
| 532 | 20240304 | 102100 | 3753655085 | 3860 | 3860 | 3870 | 3860 | 862 |
| 533 | 20240304 | 102000 | 3750326805 | 3870 | 3865 | 3880 | 3845 | 7624 |
| 534 | 20240304 | 101900 | 3720820440 | 3865 | 3870 | 3875 | 3815 | 9759 |
| 535 | 20240304 | 101800 | 3683422545 | 3870 | 3865 | 3875 | 3865 | 1943 |
| 536 | 20240304 | 101700 | 3675912300 | 3865 | 3865 | 3885 | 3865 | 572 |
| 537 | 20240304 | 101600 | 3673696685 | 3860 | 3845 | 3865 | 3840 | 2614 |
| 538 | 20240304 | 101500 | 3663639765 | 3840 | 3850 | 3860 | 3840 | 11871 |
| 539 | 20240304 | 101400 | 3617978320 | 3860 | 3880 | 3880 | 3850 | 15937 |
| 540 | 20240304 | 101300 | 3556490910 | 3880 | 3885 | 3885 | 3880 | 5438 |
| 541 | 20240304 | 101200 | 3535389245 | 3900 | 3920 | 3925 | 3880 | 5411 |
| 542 | 20240304 | 101100 | 3514266895 | 3920 | 3885 | 3920 | 3885 | 7496 |
| 543 | 20240304 | 101000 | 3484946820 | 3885 | 3890 | 3910 | 3880 | 16413 |
| 544 | 20240304 | 100900 | 3421100670 | 3885 | 3890 | 3910 | 3880 | 8446 |
| 545 | 20240304 | 100800 | 3388236270 | 3895 | 3905 | 3910 | 3860 | 12436 |
| 546 | 20240304 | 100700 | 3339812210 | 3910 | 3995 | 3995 | 3905 | 22324 |
| 547 | 20240304 | 100600 | 3251986375 | 3995 | 4000 | 4000 | 3950 | 46359 |
| 548 | 20240304 | 100500 | 3067276680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 549 | 20240304 | 100400 | 3067276680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 550 | 20240304 | 100300 | 3067276680 | 3950 | 3920 | 3950 | 3920 | 20382 |
| 551 | 20240304 | 100200 | 2987035035 | 3925 | 3915 | 3925 | 3915 | 6268 |
| 552 | 20240304 | 100100 | 2962457795 | 3920 | 3925 | 3925 | 3920 | 12889 |
| 553 | 20240304 | 100000 | 2911912230 | 3925 | 3905 | 3930 | 3900 | 21086 |
| 554 | 20240304 | 095900 | 2829456515 | 3905 | 3895 | 3905 | 3890 | 8823 |
| 555 | 20240304 | 095800 | 2795062085 | 3895 | 3870 | 3910 | 3860 | 18064 |
| 556 | 20240304 | 095700 | 2724811960 | 3870 | 3860 | 3875 | 3855 | 2692 |
| 557 | 20240304 | 095600 | 2714409695 | 3860 | 3875 | 3880 | 3855 | 6888 |
| 558 | 20240304 | 095500 | 2687729660 | 3875 | 3865 | 3880 | 3865 | 8627 |
| 559 | 20240304 | 095400 | 2654344890 | 3870 | 3875 | 3880 | 3865 | 6454 |
| 560 | 20240304 | 095300 | 2629351470 | 3880 | 3865 | 3900 | 3860 | 23860 |
| 561 | 20240304 | 095200 | 2536658035 | 3860 | 3845 | 3860 | 3820 | 23520 |
| 562 | 20240304 | 095100 | 2446018400 | 3845 | 3820 | 3845 | 3780 | 12657 |
| 563 | 20240304 | 095000 | 2397668335 | 3820 | 3815 | 3830 | 3815 | 9187 |
| 564 | 20240304 | 094900 | 2362559140 | 3815 | 3825 | 3835 | 3805 | 4245 |
| 565 | 20240304 | 094800 | 2346325860 | 3825 | 3800 | 3825 | 3795 | 9491 |
| 566 | 20240304 | 094700 | 2310207000 | 3800 | 3800 | 3805 | 3790 | 5042 |
| 567 | 20240304 | 094600 | 2291070470 | 3795 | 3785 | 3805 | 3775 | 13125 |
| 568 | 20240304 | 094500 | 2241287410 | 3780 | 3750 | 3790 | 3745 | 12691 |
| 569 | 20240304 | 094400 | 2193428075 | 3750 | 3730 | 3750 | 3720 | 3357 |
| 570 | 20240304 | 094300 | 2180906340 | 3725 | 3715 | 3730 | 3710 | 1884 |
| 571 | 20240304 | 094200 | 2173898225 | 3710 | 3735 | 3740 | 3705 | 11025 |
| 572 | 20240304 | 094100 | 2132882315 | 3735 | 3735 | 3755 | 3735 | 2853 |
| 573 | 20240304 | 094000 | 2122218465 | 3750 | 3745 | 3750 | 3735 | 12090 |
| 574 | 20240304 | 093900 | 2076998830 | 3745 | 3745 | 3750 | 3745 | 11338 |
| 575 | 20240304 | 093800 | 2034524940 | 3745 | 3755 | 3755 | 3745 | 6792 |
| 576 | 20240304 | 093700 | 2009048505 | 3760 | 3770 | 3770 | 3755 | 823 |
| 577 | 20240304 | 093600 | 2005955595 | 3755 | 3760 | 3765 | 3750 | 12359 |
| 578 | 20240304 | 093500 | 1959504150 | 3760 | 3780 | 3785 | 3760 | 5498 |
| 579 | 20240304 | 093400 | 1938765175 | 3785 | 3790 | 3795 | 3775 | 4044 |
| 580 | 20240304 | 093300 | 1923457255 | 3790 | 3785 | 3790 | 3785 | 3204 |
| 581 | 20240304 | 093200 | 1911321265 | 3785 | 3765 | 3785 | 3765 | 2464 |
| 582 | 20240304 | 093100 | 1902015495 | 3775 | 3760 | 3780 | 3760 | 1430 |
| 583 | 20240304 | 093000 | 1896617795 | 3780 | 3760 | 3785 | 3750 | 10125 |
| 584 | 20240304 | 092900 | 1858525450 | 3760 | 3755 | 3760 | 3750 | 4312 |
| 585 | 20240304 | 092800 | 1842331665 | 3760 | 3795 | 3795 | 3755 | 17310 |
| 586 | 20240304 | 092700 | 1777046020 | 3800 | 3795 | 3805 | 3770 | 12322 |
| 587 | 20240304 | 092600 | 1730282625 | 3795 | 3840 | 3850 | 3760 | 42344 |
| 588 | 20240304 | 092500 | 1569193555 | 3850 | 3830 | 3860 | 3825 | 25238 |
| 589 | 20240304 | 092400 | 1472236950 | 3825 | 3770 | 3830 | 3765 | 34092 |
| 590 | 20240304 | 092300 | 1342896000 | 3775 | 3775 | 3775 | 3760 | 4175 |
| 591 | 20240304 | 092200 | 1327163515 | 3775 | 3760 | 3780 | 3760 | 10227 |
| 592 | 20240304 | 092100 | 1288635520 | 3775 | 3755 | 3785 | 3745 | 38680 |
| 593 | 20240304 | 092000 | 1142736190 | 3750 | 3740 | 3750 | 3735 | 6960 |
| 594 | 20240304 | 091900 | 1116682920 | 3740 | 3715 | 3740 | 3700 | 13729 |
| 595 | 20240304 | 091800 | 1065595120 | 3715 | 3715 | 3730 | 3715 | 3894 |
| 596 | 20240304 | 091700 | 1051113420 | 3715 | 3725 | 3730 | 3705 | 6512 |
| 597 | 20240304 | 091600 | 1026940850 | 3725 | 3715 | 3730 | 3710 | 2239 |
| 598 | 20240304 | 091500 | 1018615940 | 3715 | 3765 | 3765 | 3710 | 10346 |
| 599 | 20240304 | 091400 | 979924145 | 3765 | 3760 | 3770 | 3750 | 18628 |
| 600 | 20240304 | 091300 | 909836645 | 3760 | 3710 | 3760 | 3710 | 39663 |
| 601 | 20240304 | 091200 | 761624765 | 3705 | 3700 | 3710 | 3695 | 13235 |
| 602 | 20240304 | 091100 | 712580670 | 3700 | 3690 | 3705 | 3670 | 11598 |
| 603 | 20240304 | 091000 | 669738865 | 3690 | 3675 | 3695 | 3665 | 6719 |
| 604 | 20240304 | 090900 | 645003545 | 3700 | 3660 | 3700 | 3630 | 10781 |
| 605 | 20240304 | 090800 | 605350355 | 3635 | 3620 | 3635 | 3610 | 13802 |
| 606 | 20240304 | 090700 | 555375545 | 3615 | 3605 | 3625 | 3605 | 5382 |
| 607 | 20240304 | 090600 | 535952700 | 3605 | 3605 | 3635 | 3600 | 14137 |
| 608 | 20240304 | 090500 | 484869640 | 3635 | 3700 | 3700 | 3600 | 29292 |
| 609 | 20240304 | 090400 | 378206595 | 3700 | 3685 | 3705 | 3680 | 15491 |
| 610 | 20240304 | 090300 | 321108845 | 3680 | 3720 | 3720 | 3680 | 11501 |
| 611 | 20240304 | 090200 | 278605880 | 3715 | 3690 | 3740 | 3665 | 43976 |
| 612 | 20240304 | 090100 | 115881205 | 3695 | 3685 | 3700 | 3650 | 14887 |
| 613 | 20240304 | 090000 | 61032915 | 3685 | 3595 | 3700 | 3595 | 16829 |