33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 191200 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 13415 |
| 3 | 20240306 | 191100 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 4 | 20240306 | 191000 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 5 | 20240306 | 190900 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 6 | 20240306 | 190800 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 7 | 20240306 | 190700 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 8 | 20240306 | 190600 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 9 | 20240306 | 190500 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 10 | 20240306 | 190400 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 11 | 20240306 | 190300 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 12 | 20240306 | 190200 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 13 | 20240306 | 190100 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 14 | 20240306 | 190000 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 15 | 20240306 | 185900 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 16 | 20240306 | 185800 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 17 | 20240306 | 185700 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 18 | 20240306 | 185600 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 19 | 20240306 | 185500 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 20 | 20240306 | 185400 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 21 | 20240306 | 185300 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 22 | 20240306 | 185200 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 23 | 20240306 | 185100 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 24 | 20240306 | 185000 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 25 | 20240306 | 184900 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 26 | 20240306 | 184800 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 27 | 20240306 | 184700 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 28 | 20240306 | 184600 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 29 | 20240306 | 184500 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 30 | 20240306 | 184400 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 31 | 20240306 | 184300 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 32 | 20240306 | 184200 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 13415 |
| 33 | 20240306 | 184100 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 34 | 20240306 | 184000 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 35 | 20240306 | 183900 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 36 | 20240306 | 183800 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 37 | 20240306 | 183700 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 38 | 20240306 | 183600 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 39 | 20240306 | 183500 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 40 | 20240306 | 183400 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 41 | 20240306 | 183300 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 42 | 20240306 | 183200 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 43 | 20240306 | 183100 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 44 | 20240306 | 183000 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 45 | 20240306 | 182900 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 46 | 20240306 | 182800 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 47 | 20240306 | 182700 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 48 | 20240306 | 182600 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 49 | 20240306 | 182500 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 50 | 20240306 | 182400 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 51 | 20240306 | 182300 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 52 | 20240306 | 182200 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 53 | 20240306 | 182100 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 54 | 20240306 | 182000 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 55 | 20240306 | 181900 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 56 | 20240306 | 181800 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 57 | 20240306 | 181700 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 58 | 20240306 | 181600 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 59 | 20240306 | 181500 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 60 | 20240306 | 181400 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 61 | 20240306 | 181300 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 62 | 20240306 | 181200 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 13415 |
| 63 | 20240306 | 181100 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 64 | 20240306 | 181000 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 65 | 20240306 | 180900 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 66 | 20240306 | 180800 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 67 | 20240306 | 180700 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 68 | 20240306 | 180600 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 69 | 20240306 | 180500 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 70 | 20240306 | 180400 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 71 | 20240306 | 180300 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 72 | 20240306 | 180200 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 73 | 20240306 | 180100 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 74 | 20240306 | 180000 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 75 | 20240306 | 175900 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 76 | 20240306 | 175800 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 77 | 20240306 | 175700 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 78 | 20240306 | 175600 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 79 | 20240306 | 175500 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 80 | 20240306 | 175400 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 81 | 20240306 | 175300 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 82 | 20240306 | 175200 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 83 | 20240306 | 175100 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 84 | 20240306 | 175000 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 85 | 20240306 | 174900 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 86 | 20240306 | 174800 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 87 | 20240306 | 174700 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 88 | 20240306 | 174600 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 89 | 20240306 | 174500 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 90 | 20240306 | 174400 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 91 | 20240306 | 174300 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 92 | 20240306 | 174200 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 13415 |
| 93 | 20240306 | 174100 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 94 | 20240306 | 174000 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 95 | 20240306 | 173900 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 96 | 20240306 | 173800 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 97 | 20240306 | 173700 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 98 | 20240306 | 173600 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 99 | 20240306 | 173500 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 100 | 20240306 | 173400 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 101 | 20240306 | 173300 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 102 | 20240306 | 173200 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 103 | 20240306 | 173100 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 104 | 20240306 | 173000 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 105 | 20240306 | 172900 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 106 | 20240306 | 172800 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 107 | 20240306 | 172700 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 108 | 20240306 | 172600 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 109 | 20240306 | 172500 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 110 | 20240306 | 172400 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 111 | 20240306 | 172300 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 112 | 20240306 | 172200 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 113 | 20240306 | 172100 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 114 | 20240306 | 172000 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 115 | 20240306 | 171900 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 116 | 20240306 | 171800 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 117 | 20240306 | 171700 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 118 | 20240306 | 171600 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 119 | 20240306 | 171500 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 120 | 20240306 | 171400 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 121 | 20240306 | 171300 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 122 | 20240306 | 171200 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 13415 |
| 123 | 20240306 | 171100 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 124 | 20240306 | 171000 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 125 | 20240306 | 170900 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 126 | 20240306 | 170800 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 127 | 20240306 | 170700 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 128 | 20240306 | 170600 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 129 | 20240306 | 170500 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 130 | 20240306 | 170400 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 131 | 20240306 | 170300 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 132 | 20240306 | 170200 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 133 | 20240306 | 170100 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 134 | 20240306 | 170000 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 135 | 20240306 | 165900 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 136 | 20240306 | 165800 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 137 | 20240306 | 165700 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 138 | 20240306 | 165600 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 139 | 20240306 | 165500 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 140 | 20240306 | 165400 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 141 | 20240306 | 165300 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 142 | 20240306 | 165200 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 143 | 20240306 | 165100 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 144 | 20240306 | 165000 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 145 | 20240306 | 164900 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 146 | 20240306 | 164800 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 147 | 20240306 | 164700 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 148 | 20240306 | 164600 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 149 | 20240306 | 164500 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 150 | 20240306 | 164400 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 151 | 20240306 | 164300 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 152 | 20240306 | 164200 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 13415 |
| 153 | 20240306 | 164100 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 154 | 20240306 | 164000 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 155 | 20240306 | 163900 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 156 | 20240306 | 163800 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 157 | 20240306 | 163700 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 158 | 20240306 | 163600 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 159 | 20240306 | 163500 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 160 | 20240306 | 163400 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 161 | 20240306 | 163300 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 162 | 20240306 | 163200 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 163 | 20240306 | 163100 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 164 | 20240306 | 163000 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 165 | 20240306 | 162900 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 166 | 20240306 | 162800 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 167 | 20240306 | 162700 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 168 | 20240306 | 162600 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 169 | 20240306 | 162500 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 170 | 20240306 | 162400 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 171 | 20240306 | 162300 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 172 | 20240306 | 162200 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 173 | 20240306 | 162100 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 174 | 20240306 | 162000 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 175 | 20240306 | 161900 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 176 | 20240306 | 161800 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 177 | 20240306 | 161700 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 178 | 20240306 | 161600 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 179 | 20240306 | 161500 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 180 | 20240306 | 161400 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 181 | 20240306 | 161300 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 182 | 20240306 | 161200 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 13415 |
| 183 | 20240306 | 161100 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 184 | 20240306 | 161000 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 185 | 20240306 | 160900 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 186 | 20240306 | 160800 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 187 | 20240306 | 160700 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 188 | 20240306 | 160600 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 189 | 20240306 | 160500 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 190 | 20240306 | 160400 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 191 | 20240306 | 160300 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 192 | 20240306 | 160200 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 193 | 20240306 | 160100 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 194 | 20240306 | 160000 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 195 | 20240306 | 155900 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 196 | 20240306 | 155800 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 197 | 20240306 | 155700 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 198 | 20240306 | 155600 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 199 | 20240306 | 155500 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 200 | 20240306 | 155400 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 201 | 20240306 | 155300 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 202 | 20240306 | 155200 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 203 | 20240306 | 155100 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 204 | 20240306 | 155000 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 205 | 20240306 | 154900 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 206 | 20240306 | 154800 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 207 | 20240306 | 154700 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 208 | 20240306 | 154600 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 209 | 20240306 | 154500 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 210 | 20240306 | 154400 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 211 | 20240306 | 154300 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 212 | 20240306 | 154200 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 13415 |
| 213 | 20240306 | 154100 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 214 | 20240306 | 154000 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 215 | 20240306 | 153900 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 216 | 20240306 | 153800 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 217 | 20240306 | 153700 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 218 | 20240306 | 153600 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 219 | 20240306 | 153500 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 220 | 20240306 | 153400 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 221 | 20240306 | 153300 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 222 | 20240306 | 153200 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 223 | 20240306 | 153100 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 224 | 20240306 | 153000 | 19119521350 | 23100 | 23100 | 23100 | 23100 | 13415 |
| 225 | 20240306 | 152900 | 18809634850 | 23050 | 23050 | 23050 | 23050 | 0 |
| 226 | 20240306 | 152800 | 18809634850 | 23050 | 23050 | 23050 | 23050 | 0 |
| 227 | 20240306 | 152700 | 18809634850 | 23050 | 23050 | 23050 | 23050 | 0 |
| 228 | 20240306 | 152600 | 18809634850 | 23050 | 23050 | 23050 | 23050 | 0 |
| 229 | 20240306 | 152500 | 18809634850 | 23050 | 23050 | 23050 | 23050 | 0 |
| 230 | 20240306 | 152400 | 18809634850 | 23050 | 23050 | 23050 | 23050 | 0 |
| 231 | 20240306 | 152300 | 18809634850 | 23050 | 23050 | 23050 | 23050 | 0 |
| 232 | 20240306 | 152200 | 18809634850 | 23050 | 23050 | 23050 | 23050 | 0 |
| 233 | 20240306 | 152100 | 18809634850 | 23050 | 23050 | 23050 | 23050 | 0 |
| 234 | 20240306 | 152000 | 18809634850 | 23050 | 23050 | 23050 | 23050 | 0 |
| 235 | 20240306 | 151900 | 18809634850 | 23050 | 23000 | 23050 | 23000 | 3183 |
| 236 | 20240306 | 151800 | 18736416200 | 23050 | 23000 | 23050 | 23000 | 1169 |
| 237 | 20240306 | 151700 | 18709514300 | 23050 | 23000 | 23050 | 22950 | 1089 |
| 238 | 20240306 | 151600 | 18684470350 | 23000 | 22950 | 23000 | 22950 | 1042 |
| 239 | 20240306 | 151500 | 18660551450 | 22950 | 23000 | 23000 | 22950 | 3832 |
| 240 | 20240306 | 151400 | 18572605550 | 23000 | 23000 | 23000 | 22950 | 915 |
| 241 | 20240306 | 151300 | 18551578700 | 23000 | 23000 | 23000 | 22950 | 2438 |
| 242 | 20240306 | 151200 | 18495505300 | 23000 | 23000 | 23000 | 23000 | 477 |
| 243 | 20240306 | 151100 | 18484534300 | 23000 | 23000 | 23050 | 22950 | 867 |
| 244 | 20240306 | 151000 | 18464593850 | 23000 | 23000 | 23000 | 22950 | 963 |
| 245 | 20240306 | 150900 | 18442447850 | 23000 | 23000 | 23000 | 22950 | 1163 |
| 246 | 20240306 | 150800 | 18415714150 | 23000 | 23000 | 23050 | 22950 | 2019 |
| 247 | 20240306 | 150700 | 18369278700 | 23000 | 23000 | 23000 | 23000 | 2555 |
| 248 | 20240306 | 150600 | 18310513700 | 23000 | 23000 | 23000 | 22950 | 2662 |
| 249 | 20240306 | 150500 | 18249293500 | 23000 | 23000 | 23000 | 22950 | 482 |
| 250 | 20240306 | 150400 | 18238209000 | 22950 | 23000 | 23050 | 22950 | 4928 |
| 251 | 20240306 | 150300 | 18124893900 | 23000 | 23050 | 23050 | 23000 | 845 |
| 252 | 20240306 | 150200 | 18105420750 | 23050 | 23000 | 23050 | 23000 | 372 |
| 253 | 20240306 | 150100 | 18096860200 | 23000 | 23050 | 23050 | 23000 | 734 |
| 254 | 20240306 | 150000 | 18079977900 | 23000 | 23050 | 23050 | 23000 | 891 |
| 255 | 20240306 | 145900 | 18059484700 | 23000 | 23000 | 23050 | 23000 | 335 |
| 256 | 20240306 | 145800 | 18051778550 | 23000 | 23000 | 23050 | 22950 | 387 |
| 257 | 20240306 | 145700 | 18042878200 | 23000 | 23000 | 23000 | 22950 | 2322 |
| 258 | 20240306 | 145600 | 17989474700 | 23000 | 22950 | 23000 | 22950 | 539 |
| 259 | 20240306 | 145500 | 17977093650 | 23000 | 22950 | 23000 | 22950 | 2688 |
| 260 | 20240306 | 145400 | 17915293900 | 22950 | 22950 | 22950 | 22900 | 672 |
| 261 | 20240306 | 145300 | 17899872500 | 22950 | 22950 | 22950 | 22900 | 2536 |
| 262 | 20240306 | 145200 | 17841674950 | 22950 | 22950 | 22950 | 22950 | 2552 |
| 263 | 20240306 | 145100 | 17783106550 | 22950 | 22950 | 23000 | 22950 | 391 |
| 264 | 20240306 | 145000 | 17774133050 | 22950 | 22950 | 22950 | 22950 | 2167 |
| 265 | 20240306 | 144900 | 17724400400 | 22950 | 22950 | 22950 | 22900 | 3206 |
| 266 | 20240306 | 144800 | 17650829550 | 22900 | 22950 | 22950 | 22900 | 1003 |
| 267 | 20240306 | 144700 | 17627826500 | 22950 | 22950 | 22950 | 22900 | 2532 |
| 268 | 20240306 | 144600 | 17569751650 | 22950 | 22950 | 22950 | 22900 | 2291 |
| 269 | 20240306 | 144500 | 17517184650 | 22950 | 22950 | 23000 | 22950 | 3594 |
| 270 | 20240306 | 144400 | 17434702150 | 23000 | 22950 | 23000 | 22950 | 234 |
| 271 | 20240306 | 144300 | 17429330400 | 22950 | 23000 | 23000 | 22950 | 967 |
| 272 | 20240306 | 144200 | 17407124650 | 23000 | 23000 | 23000 | 22950 | 424 |
| 273 | 20240306 | 144100 | 17397389800 | 23000 | 23000 | 23000 | 23000 | 425 |
| 274 | 20240306 | 144000 | 17387614800 | 23000 | 23000 | 23000 | 23000 | 1134 |
| 275 | 20240306 | 143900 | 17361532800 | 23000 | 23000 | 23050 | 23000 | 296 |
| 276 | 20240306 | 143800 | 17354713400 | 23000 | 23000 | 23000 | 23000 | 110 |
| 277 | 20240306 | 143700 | 17352183400 | 23000 | 22950 | 23000 | 22950 | 373 |
| 278 | 20240306 | 143600 | 17343608800 | 22950 | 22950 | 23000 | 22950 | 410 |
| 279 | 20240306 | 143500 | 17334192850 | 22950 | 22950 | 22950 | 22900 | 2627 |
| 280 | 20240306 | 143400 | 17274010000 | 23000 | 22950 | 23000 | 22900 | 4490 |
| 281 | 20240306 | 143300 | 17171111850 | 22950 | 22950 | 23000 | 22950 | 671 |
| 282 | 20240306 | 143200 | 17155711850 | 22950 | 22950 | 23000 | 22950 | 422 |
| 283 | 20240306 | 143100 | 17146026850 | 22900 | 22950 | 22950 | 22900 | 1906 |
| 284 | 20240306 | 143000 | 17102361250 | 22950 | 22950 | 22950 | 22900 | 7920 |
| 285 | 20240306 | 142900 | 16920805250 | 22900 | 22950 | 23000 | 22900 | 8435 |
| 286 | 20240306 | 142800 | 16727260750 | 23000 | 23000 | 23000 | 22950 | 4101 |
| 287 | 20240306 | 142700 | 16632947100 | 23000 | 23000 | 23050 | 23000 | 285 |
| 288 | 20240306 | 142600 | 16626387550 | 23000 | 23100 | 23100 | 23000 | 950 |
| 289 | 20240306 | 142500 | 16604490650 | 23100 | 23100 | 23100 | 23050 | 520 |
| 290 | 20240306 | 142400 | 16592503300 | 23050 | 23100 | 23100 | 23050 | 1045 |
| 291 | 20240306 | 142300 | 16568415300 | 23100 | 23050 | 23100 | 23000 | 1658 |
| 292 | 20240306 | 142200 | 16530205200 | 23050 | 23050 | 23100 | 23000 | 2261 |
| 293 | 20240306 | 142100 | 16478088150 | 23100 | 23100 | 23100 | 23050 | 229 |
| 294 | 20240306 | 142000 | 16472799250 | 23050 | 23050 | 23100 | 23050 | 115 |
| 295 | 20240306 | 141900 | 16470148450 | 23050 | 23050 | 23050 | 23050 | 482 |
| 296 | 20240306 | 141800 | 16459038350 | 23050 | 23050 | 23100 | 23050 | 535 |
| 297 | 20240306 | 141700 | 16446695050 | 23050 | 23050 | 23100 | 23050 | 959 |
| 298 | 20240306 | 141600 | 16424589500 | 23100 | 23100 | 23100 | 23050 | 169 |
| 299 | 20240306 | 141500 | 16420693900 | 23100 | 23100 | 23100 | 23050 | 201 |
| 300 | 20240306 | 141400 | 16416060150 | 23100 | 23050 | 23100 | 23050 | 162 |
| 301 | 20240306 | 141300 | 16412326000 | 23050 | 23100 | 23100 | 23050 | 129 |
| 302 | 20240306 | 141200 | 16409352300 | 23100 | 23050 | 23100 | 23000 | 397 |
| 303 | 20240306 | 141100 | 16400197800 | 23050 | 23000 | 23050 | 23000 | 838 |
| 304 | 20240306 | 141000 | 16380908350 | 23000 | 23050 | 23050 | 23000 | 2102 |
| 305 | 20240306 | 140900 | 16332509000 | 22950 | 23050 | 23050 | 22950 | 910 |
| 306 | 20240306 | 140800 | 16311573350 | 23050 | 23050 | 23050 | 23000 | 1128 |
| 307 | 20240306 | 140700 | 16285573450 | 23050 | 23000 | 23050 | 23000 | 1184 |
| 308 | 20240306 | 140600 | 16258340450 | 22950 | 22950 | 23000 | 22950 | 605 |
| 309 | 20240306 | 140500 | 16244448200 | 22950 | 23000 | 23000 | 22950 | 138 |
| 310 | 20240306 | 140400 | 16241280100 | 23000 | 22950 | 23000 | 22950 | 197 |
| 311 | 20240306 | 140300 | 16236758900 | 22950 | 22950 | 22950 | 22950 | 2463 |
| 312 | 20240306 | 140200 | 16180233050 | 23000 | 22950 | 23000 | 22950 | 707 |
| 313 | 20240306 | 140100 | 16163996350 | 22950 | 22950 | 23000 | 22950 | 1726 |
| 314 | 20240306 | 140000 | 16124384450 | 22950 | 23000 | 23000 | 22950 | 844 |
| 315 | 20240306 | 135900 | 16104992150 | 23000 | 23000 | 23050 | 23000 | 2182 |
| 316 | 20240306 | 135800 | 16054806000 | 23000 | 23050 | 23050 | 23000 | 515 |
| 317 | 20240306 | 135700 | 16042960700 | 23050 | 23050 | 23050 | 23000 | 81 |
| 318 | 20240306 | 135600 | 16041095150 | 23050 | 23000 | 23050 | 23000 | 208 |
| 319 | 20240306 | 135500 | 16036309950 | 23050 | 23050 | 23050 | 23000 | 2103 |
| 320 | 20240306 | 135400 | 15987851200 | 23050 | 23050 | 23050 | 23050 | 460 |
| 321 | 20240306 | 135300 | 15977248200 | 23050 | 23050 | 23050 | 23000 | 1236 |
| 322 | 20240306 | 135200 | 15948810000 | 23100 | 23050 | 23100 | 23000 | 602 |
| 323 | 20240306 | 135100 | 15934954100 | 23050 | 23050 | 23050 | 23050 | 475 |
| 324 | 20240306 | 135000 | 15924005350 | 23050 | 23050 | 23050 | 23000 | 421 |
| 325 | 20240306 | 134900 | 15914318100 | 23050 | 23050 | 23100 | 23000 | 3013 |
| 326 | 20240306 | 134800 | 15845007500 | 23050 | 23050 | 23050 | 23000 | 868 |
| 327 | 20240306 | 134700 | 15825013100 | 23050 | 23000 | 23050 | 23000 | 111 |
| 328 | 20240306 | 134600 | 15822459700 | 23000 | 23000 | 23050 | 23000 | 1372 |
| 329 | 20240306 | 134500 | 15790880150 | 23000 | 23000 | 23050 | 23000 | 2146 |
| 330 | 20240306 | 134400 | 15741520350 | 23050 | 23000 | 23050 | 23000 | 1066 |
| 331 | 20240306 | 134300 | 15717002050 | 23000 | 23050 | 23050 | 23000 | 2689 |
| 332 | 20240306 | 134200 | 15655153050 | 23050 | 23050 | 23050 | 23000 | 2835 |
| 333 | 20240306 | 134100 | 15589879150 | 23050 | 23050 | 23050 | 23000 | 326 |
| 334 | 20240306 | 134000 | 15582370450 | 23050 | 23050 | 23050 | 23000 | 1201 |
| 335 | 20240306 | 133900 | 15554728350 | 23050 | 23050 | 23050 | 23050 | 736 |
| 336 | 20240306 | 133800 | 15537763550 | 23050 | 23050 | 23100 | 23050 | 971 |
| 337 | 20240306 | 133700 | 15515379750 | 23050 | 23050 | 23100 | 23050 | 601 |
| 338 | 20240306 | 133600 | 15501516700 | 23050 | 23050 | 23100 | 23000 | 3924 |
| 339 | 20240306 | 133500 | 15411072100 | 23050 | 23100 | 23100 | 23050 | 4937 |
| 340 | 20240306 | 133400 | 15297258850 | 23050 | 23100 | 23100 | 23050 | 1349 |
| 341 | 20240306 | 133300 | 15266123950 | 23100 | 23150 | 23150 | 23100 | 337 |
| 342 | 20240306 | 133200 | 15258338900 | 23150 | 23100 | 23150 | 23050 | 1404 |
| 343 | 20240306 | 133100 | 15225907550 | 23100 | 23100 | 23150 | 23050 | 380 |
| 344 | 20240306 | 133000 | 15217129950 | 23100 | 23100 | 23150 | 23050 | 7345 |
| 345 | 20240306 | 132900 | 15047490850 | 23150 | 23200 | 23200 | 23150 | 2773 |
| 346 | 20240306 | 132800 | 14983293350 | 23200 | 23200 | 23200 | 23200 | 283 |
| 347 | 20240306 | 132700 | 14976727750 | 23200 | 23200 | 23200 | 23200 | 178 |
| 348 | 20240306 | 132600 | 14972598150 | 23200 | 23200 | 23200 | 23150 | 399 |
| 349 | 20240306 | 132500 | 14963345350 | 23200 | 23150 | 23200 | 23150 | 722 |
| 350 | 20240306 | 132400 | 14946598900 | 23200 | 23150 | 23200 | 23150 | 453 |
| 351 | 20240306 | 132300 | 14936107150 | 23150 | 23150 | 23200 | 23150 | 438 |
| 352 | 20240306 | 132200 | 14925961650 | 23200 | 23200 | 23200 | 23150 | 130 |
| 353 | 20240306 | 132100 | 14922948200 | 23200 | 23200 | 23200 | 23150 | 1323 |
| 354 | 20240306 | 132000 | 14892311250 | 23200 | 23200 | 23200 | 23150 | 1934 |
| 355 | 20240306 | 131900 | 14847444150 | 23250 | 23200 | 23250 | 23200 | 32 |
| 356 | 20240306 | 131800 | 14846701200 | 23250 | 23200 | 23250 | 23200 | 738 |
| 357 | 20240306 | 131700 | 14829579400 | 23250 | 23250 | 23250 | 23200 | 3469 |
| 358 | 20240306 | 131600 | 14749077400 | 23250 | 23300 | 23300 | 23200 | 3076 |
| 359 | 20240306 | 131500 | 14677562750 | 23300 | 23250 | 23300 | 23250 | 706 |
| 360 | 20240306 | 131400 | 14661125600 | 23300 | 23300 | 23300 | 23250 | 548 |
| 361 | 20240306 | 131300 | 14648372950 | 23300 | 23300 | 23300 | 23250 | 205 |
| 362 | 20240306 | 131200 | 14643600950 | 23300 | 23300 | 23300 | 23250 | 539 |
| 363 | 20240306 | 131100 | 14631047250 | 23300 | 23250 | 23300 | 23250 | 54 |
| 364 | 20240306 | 131000 | 14629790650 | 23250 | 23250 | 23300 | 23250 | 307 |
| 365 | 20240306 | 130900 | 14622646950 | 23250 | 23250 | 23250 | 23250 | 255 |
| 366 | 20240306 | 130800 | 14616718200 | 23250 | 23250 | 23300 | 23250 | 799 |
| 367 | 20240306 | 130700 | 14598138450 | 23250 | 23250 | 23250 | 23250 | 721 |
| 368 | 20240306 | 130600 | 14581375200 | 23300 | 23250 | 23300 | 23250 | 176 |
| 369 | 20240306 | 130500 | 14577282900 | 23350 | 23250 | 23350 | 23250 | 4064 |
| 370 | 20240306 | 130400 | 14482793400 | 23250 | 23250 | 23350 | 23250 | 522 |
| 371 | 20240306 | 130300 | 14470625500 | 23250 | 23300 | 23300 | 23250 | 3585 |
| 372 | 20240306 | 130200 | 14387237800 | 23350 | 23350 | 23350 | 23300 | 991 |
| 373 | 20240306 | 130100 | 14364144850 | 23350 | 23300 | 23350 | 23300 | 273 |
| 374 | 20240306 | 130000 | 14357773900 | 23300 | 23350 | 23400 | 23300 | 4862 |
| 375 | 20240306 | 125900 | 14244468900 | 23350 | 23350 | 23350 | 23350 | 1112 |
| 376 | 20240306 | 125800 | 14218503700 | 23350 | 23350 | 23350 | 23350 | 140 |
| 377 | 20240306 | 125700 | 14215234700 | 23350 | 23350 | 23350 | 23300 | 297 |
| 378 | 20240306 | 125600 | 14208299800 | 23350 | 23350 | 23350 | 23300 | 636 |
| 379 | 20240306 | 125500 | 14193474700 | 23400 | 23350 | 23400 | 23300 | 1127 |
| 380 | 20240306 | 125400 | 14167189000 | 23350 | 23350 | 23350 | 23350 | 268 |
| 381 | 20240306 | 125300 | 14160931200 | 23350 | 23400 | 23450 | 23300 | 1516 |
| 382 | 20240306 | 125200 | 14125513350 | 23400 | 23400 | 23450 | 23400 | 485 |
| 383 | 20240306 | 125100 | 14114164100 | 23400 | 23400 | 23400 | 23350 | 619 |
| 384 | 20240306 | 125000 | 14099679800 | 23450 | 23450 | 23450 | 23400 | 258 |
| 385 | 20240306 | 124900 | 14093634950 | 23400 | 23400 | 23450 | 23400 | 624 |
| 386 | 20240306 | 124800 | 14079033050 | 23350 | 23350 | 23350 | 23350 | 566 |
| 387 | 20240306 | 124700 | 14065816950 | 23350 | 23350 | 23350 | 23300 | 385 |
| 388 | 20240306 | 124600 | 14056837750 | 23350 | 23300 | 23350 | 23300 | 322 |
| 389 | 20240306 | 124500 | 14049334350 | 23300 | 23300 | 23300 | 23300 | 268 |
| 390 | 20240306 | 124400 | 14043089950 | 23300 | 23300 | 23350 | 23300 | 208 |
| 391 | 20240306 | 124300 | 14038243050 | 23300 | 23350 | 23350 | 23300 | 160 |
| 392 | 20240306 | 124200 | 14034514100 | 23350 | 23300 | 23350 | 23300 | 265 |
| 393 | 20240306 | 124100 | 14028337000 | 23300 | 23350 | 23350 | 23300 | 208 |
| 394 | 20240306 | 124000 | 14023490250 | 23350 | 23300 | 23350 | 23300 | 709 |
| 395 | 20240306 | 123900 | 14006951450 | 23350 | 23350 | 23350 | 23300 | 507 |
| 396 | 20240306 | 123800 | 13995127800 | 23350 | 23350 | 23350 | 23350 | 80 |
| 397 | 20240306 | 123700 | 13993259800 | 23300 | 23300 | 23350 | 23300 | 124 |
| 398 | 20240306 | 123600 | 13990367500 | 23300 | 23350 | 23350 | 23300 | 277 |
| 399 | 20240306 | 123500 | 13983908650 | 23350 | 23350 | 23350 | 23350 | 1162 |
| 400 | 20240306 | 123400 | 13956775950 | 23400 | 23400 | 23400 | 23400 | 4 |
| 401 | 20240306 | 123300 | 13956682350 | 23350 | 23350 | 23400 | 23350 | 142 |
| 402 | 20240306 | 123200 | 13953366600 | 23350 | 23350 | 23350 | 23350 | 215 |
| 403 | 20240306 | 123100 | 13948346350 | 23350 | 23350 | 23350 | 23350 | 212 |
| 404 | 20240306 | 123000 | 13943396150 | 23350 | 23350 | 23350 | 23350 | 164 |
| 405 | 20240306 | 122900 | 13939566750 | 23350 | 23400 | 23400 | 23350 | 862 |
| 406 | 20240306 | 122800 | 13919435100 | 23400 | 23350 | 23400 | 23350 | 75 |
| 407 | 20240306 | 122700 | 13917683250 | 23350 | 23350 | 23350 | 23300 | 840 |
| 408 | 20240306 | 122600 | 13898080200 | 23350 | 23350 | 23350 | 23350 | 583 |
| 409 | 20240306 | 122500 | 13884467150 | 23300 | 23350 | 23350 | 23300 | 492 |
| 410 | 20240306 | 122400 | 13872979700 | 23350 | 23350 | 23350 | 23300 | 244 |
| 411 | 20240306 | 122300 | 13867282350 | 23350 | 23300 | 23350 | 23300 | 484 |
| 412 | 20240306 | 122200 | 13855981200 | 23300 | 23300 | 23350 | 23300 | 339 |
| 413 | 20240306 | 122100 | 13848071550 | 23300 | 23300 | 23300 | 23300 | 340 |
| 414 | 20240306 | 122000 | 13840149550 | 23300 | 23300 | 23300 | 23300 | 11 |
| 415 | 20240306 | 121900 | 13839893250 | 23300 | 23250 | 23300 | 23250 | 783 |
| 416 | 20240306 | 121800 | 13821650700 | 23250 | 23250 | 23250 | 23250 | 314 |
| 417 | 20240306 | 121700 | 13814350200 | 23250 | 23300 | 23350 | 23250 | 2577 |
| 418 | 20240306 | 121600 | 13754410150 | 23350 | 23300 | 23350 | 23250 | 1105 |
| 419 | 20240306 | 121500 | 13728666450 | 23300 | 23350 | 23350 | 23300 | 3913 |
| 420 | 20240306 | 121400 | 13637462550 | 23400 | 23400 | 23400 | 23350 | 800 |
| 421 | 20240306 | 121300 | 13618782100 | 23400 | 23400 | 23400 | 23350 | 865 |
| 422 | 20240306 | 121200 | 13598581600 | 23400 | 23400 | 23400 | 23350 | 787 |
| 423 | 20240306 | 121100 | 13580203500 | 23400 | 23400 | 23400 | 23350 | 1019 |
| 424 | 20240306 | 121000 | 13556406150 | 23400 | 23350 | 23400 | 23350 | 782 |
| 425 | 20240306 | 120900 | 13538146200 | 23350 | 23400 | 23400 | 23350 | 914 |
| 426 | 20240306 | 120800 | 13516800500 | 23400 | 23450 | 23450 | 23400 | 1228 |
| 427 | 20240306 | 120700 | 13488061800 | 23450 | 23450 | 23450 | 23400 | 375 |
| 428 | 20240306 | 120600 | 13479275550 | 23450 | 23450 | 23450 | 23400 | 233 |
| 429 | 20240306 | 120500 | 13473813200 | 23450 | 23400 | 23450 | 23400 | 153 |
| 430 | 20240306 | 120400 | 13470226400 | 23450 | 23450 | 23500 | 23400 | 229 |
| 431 | 20240306 | 120300 | 13464857250 | 23450 | 23450 | 23450 | 23400 | 178 |
| 432 | 20240306 | 120200 | 13460683650 | 23500 | 23400 | 23500 | 23400 | 2462 |
| 433 | 20240306 | 120100 | 13402997750 | 23450 | 23500 | 23500 | 23400 | 462 |
| 434 | 20240306 | 120000 | 13392163500 | 23500 | 23450 | 23500 | 23450 | 69 |
| 435 | 20240306 | 115900 | 13390543000 | 23500 | 23450 | 23500 | 23450 | 264 |
| 436 | 20240306 | 115800 | 13384346400 | 23500 | 23450 | 23500 | 23450 | 411 |
| 437 | 20240306 | 115700 | 13374691950 | 23450 | 23450 | 23450 | 23450 | 269 |
| 438 | 20240306 | 115600 | 13368383900 | 23450 | 23350 | 23450 | 23350 | 533 |
| 439 | 20240306 | 115500 | 13355917300 | 23350 | 23350 | 23400 | 23350 | 1574 |
| 440 | 20240306 | 115400 | 13319120700 | 23400 | 23450 | 23450 | 23350 | 2913 |
| 441 | 20240306 | 115300 | 13250964150 | 23450 | 23400 | 23450 | 23400 | 799 |
| 442 | 20240306 | 115200 | 13232254950 | 23450 | 23450 | 23500 | 23450 | 1192 |
| 443 | 20240306 | 115100 | 13204298650 | 23450 | 23450 | 23500 | 23450 | 1301 |
| 444 | 20240306 | 115000 | 13173790050 | 23500 | 23500 | 23500 | 23450 | 142 |
| 445 | 20240306 | 114900 | 13170453100 | 23500 | 23500 | 23500 | 23450 | 1410 |
| 446 | 20240306 | 114800 | 13137351600 | 23500 | 23500 | 23550 | 23450 | 4538 |
| 447 | 20240306 | 114700 | 13030864000 | 23500 | 23500 | 23550 | 23500 | 2206 |
| 448 | 20240306 | 114600 | 12979018800 | 23550 | 23550 | 23550 | 23500 | 546 |
| 449 | 20240306 | 114500 | 12966184300 | 23550 | 23550 | 23600 | 23500 | 331 |
| 450 | 20240306 | 114400 | 12958390550 | 23550 | 23550 | 23600 | 23500 | 1637 |
| 451 | 20240306 | 114300 | 12919838650 | 23600 | 23600 | 23600 | 23550 | 106 |
| 452 | 20240306 | 114200 | 12917341600 | 23600 | 23550 | 23600 | 23550 | 321 |
| 453 | 20240306 | 114100 | 12909778300 | 23550 | 23550 | 23600 | 23550 | 410 |
| 454 | 20240306 | 114000 | 12900119100 | 23550 | 23550 | 23600 | 23550 | 154 |
| 455 | 20240306 | 113900 | 12896490400 | 23600 | 23600 | 23600 | 23600 | 654 |
| 456 | 20240306 | 113800 | 12881056000 | 23600 | 23500 | 23600 | 23500 | 209 |
| 457 | 20240306 | 113700 | 12876133850 | 23550 | 23550 | 23600 | 23550 | 197 |
| 458 | 20240306 | 113600 | 12871494000 | 23550 | 23500 | 23550 | 23500 | 1220 |
| 459 | 20240306 | 113500 | 12842817000 | 23500 | 23550 | 23550 | 23500 | 254 |
| 460 | 20240306 | 113400 | 12836841600 | 23500 | 23500 | 23550 | 23500 | 294 |
| 461 | 20240306 | 113300 | 12829930050 | 23550 | 23550 | 23550 | 23550 | 1127 |
| 462 | 20240306 | 113200 | 12803389200 | 23550 | 23600 | 23650 | 23550 | 1031 |
| 463 | 20240306 | 113100 | 12779077900 | 23650 | 23600 | 23650 | 23550 | 174 |
| 464 | 20240306 | 113000 | 12774970100 | 23600 | 23600 | 23650 | 23600 | 214 |
| 465 | 20240306 | 112900 | 12769916050 | 23600 | 23600 | 23650 | 23600 | 479 |
| 466 | 20240306 | 112800 | 12758610500 | 23600 | 23600 | 23650 | 23600 | 1050 |
| 467 | 20240306 | 112700 | 12733822600 | 23600 | 23650 | 23700 | 23600 | 1544 |
| 468 | 20240306 | 112600 | 12697309100 | 23650 | 23700 | 23700 | 23600 | 1501 |
| 469 | 20240306 | 112500 | 12661818050 | 23700 | 23700 | 23700 | 23650 | 502 |
| 470 | 20240306 | 112400 | 12649924100 | 23700 | 23700 | 23750 | 23650 | 1119 |
| 471 | 20240306 | 112300 | 12623422600 | 23700 | 23700 | 23750 | 23700 | 352 |
| 472 | 20240306 | 112200 | 12615077900 | 23700 | 23650 | 23700 | 23650 | 436 |
| 473 | 20240306 | 112100 | 12604758900 | 23650 | 23700 | 23750 | 23650 | 2018 |
| 474 | 20240306 | 112000 | 12556976400 | 23700 | 23750 | 23750 | 23700 | 2299 |
| 475 | 20240306 | 111900 | 12502426050 | 23750 | 23700 | 23750 | 23700 | 1667 |
| 476 | 20240306 | 111800 | 12462848900 | 23700 | 23700 | 23700 | 23650 | 251 |
| 477 | 20240306 | 111700 | 12456900250 | 23700 | 23650 | 23700 | 23650 | 242 |
| 478 | 20240306 | 111600 | 12451167350 | 23650 | 23750 | 23750 | 23650 | 1420 |
| 479 | 20240306 | 111500 | 12417559350 | 23700 | 23650 | 23700 | 23650 | 580 |
| 480 | 20240306 | 111400 | 12403823950 | 23650 | 23700 | 23750 | 23650 | 1287 |
| 481 | 20240306 | 111300 | 12373318600 | 23700 | 23750 | 23750 | 23700 | 473 |
| 482 | 20240306 | 111200 | 12362104600 | 23750 | 23650 | 23750 | 23650 | 374 |
| 483 | 20240306 | 111100 | 12353235300 | 23650 | 23650 | 23800 | 23600 | 11291 |
| 484 | 20240306 | 111000 | 12085230900 | 23650 | 23650 | 23650 | 23600 | 483 |
| 485 | 20240306 | 110900 | 12073810700 | 23650 | 23650 | 23650 | 23600 | 812 |
| 486 | 20240306 | 110800 | 12054608600 | 23700 | 23700 | 23700 | 23650 | 136 |
| 487 | 20240306 | 110700 | 12051387900 | 23700 | 23700 | 23700 | 23650 | 108 |
| 488 | 20240306 | 110600 | 12048828400 | 23650 | 23700 | 23700 | 23650 | 286 |
| 489 | 20240306 | 110500 | 12042052150 | 23650 | 23700 | 23700 | 23650 | 1598 |
| 490 | 20240306 | 110400 | 12004192150 | 23750 | 23750 | 23750 | 23700 | 468 |
| 491 | 20240306 | 110300 | 11993077650 | 23750 | 23750 | 23750 | 23750 | 1006 |
| 492 | 20240306 | 110200 | 11969185150 | 23750 | 23750 | 23750 | 23700 | 198 |
| 493 | 20240306 | 110100 | 11964483250 | 23750 | 23750 | 23750 | 23700 | 720 |
| 494 | 20240306 | 110000 | 11947383300 | 23750 | 23700 | 23750 | 23700 | 1334 |
| 495 | 20240306 | 105900 | 11915711900 | 23700 | 23700 | 23750 | 23700 | 417 |
| 496 | 20240306 | 105800 | 11905828500 | 23700 | 23700 | 23700 | 23700 | 669 |
| 497 | 20240306 | 105700 | 11889973200 | 23700 | 23700 | 23700 | 23700 | 1165 |
| 498 | 20240306 | 105600 | 11862362700 | 23650 | 23700 | 23700 | 23650 | 89 |
| 499 | 20240306 | 105500 | 11860254150 | 23650 | 23650 | 23650 | 23650 | 697 |
| 500 | 20240306 | 105400 | 11843770100 | 23700 | 23700 | 23700 | 23650 | 658 |
| 501 | 20240306 | 105300 | 11828176000 | 23700 | 23650 | 23700 | 23600 | 671 |
| 502 | 20240306 | 105200 | 11812299000 | 23600 | 23600 | 23600 | 23600 | 478 |
| 503 | 20240306 | 105100 | 11801018200 | 23600 | 23600 | 23650 | 23600 | 1168 |
| 504 | 20240306 | 105000 | 11773444850 | 23600 | 23650 | 23650 | 23600 | 1505 |
| 505 | 20240306 | 104900 | 11737925100 | 23650 | 23700 | 23700 | 23650 | 420 |
| 506 | 20240306 | 104800 | 11727991900 | 23700 | 23650 | 23700 | 23600 | 763 |
| 507 | 20240306 | 104700 | 11709963350 | 23650 | 23750 | 23800 | 23650 | 2670 |
| 508 | 20240306 | 104600 | 11646684200 | 23800 | 23700 | 23800 | 23700 | 8422 |
| 509 | 20240306 | 104500 | 11446620600 | 23700 | 23650 | 23750 | 23650 | 3511 |
| 510 | 20240306 | 104400 | 11363479650 | 23650 | 23600 | 23700 | 23600 | 1282 |
| 511 | 20240306 | 104300 | 11333162450 | 23650 | 23550 | 23650 | 23500 | 2029 |
| 512 | 20240306 | 104200 | 11285358750 | 23550 | 23500 | 23550 | 23500 | 893 |
| 513 | 20240306 | 104100 | 11264339150 | 23500 | 23550 | 23550 | 23500 | 429 |
| 514 | 20240306 | 104000 | 11254245600 | 23550 | 23500 | 23550 | 23500 | 271 |
| 515 | 20240306 | 103900 | 11247868650 | 23550 | 23500 | 23600 | 23450 | 4373 |
| 516 | 20240306 | 103800 | 11145223750 | 23500 | 23550 | 23550 | 23500 | 1554 |
| 517 | 20240306 | 103700 | 11108692050 | 23550 | 23550 | 23600 | 23550 | 1105 |
| 518 | 20240306 | 103600 | 11082665500 | 23500 | 23500 | 23550 | 23500 | 998 |
| 519 | 20240306 | 103500 | 11059209100 | 23500 | 23550 | 23600 | 23500 | 1009 |
| 520 | 20240306 | 103400 | 11035454550 | 23550 | 23500 | 23550 | 23500 | 220 |
| 521 | 20240306 | 103300 | 11030273950 | 23550 | 23550 | 23550 | 23500 | 2270 |
| 522 | 20240306 | 103200 | 10976857800 | 23550 | 23650 | 23650 | 23550 | 2118 |
| 523 | 20240306 | 103100 | 10926884900 | 23650 | 23650 | 23700 | 23650 | 2207 |
| 524 | 20240306 | 103000 | 10874689300 | 23650 | 23650 | 23700 | 23650 | 374 |
| 525 | 20240306 | 102900 | 10865843300 | 23650 | 23700 | 23700 | 23650 | 307 |
| 526 | 20240306 | 102800 | 10858573900 | 23650 | 23750 | 23750 | 23650 | 1172 |
| 527 | 20240306 | 102700 | 10830788150 | 23700 | 23800 | 23800 | 23700 | 898 |
| 528 | 20240306 | 102600 | 10809454700 | 23800 | 23700 | 23850 | 23700 | 8822 |
| 529 | 20240306 | 102500 | 10599551650 | 23650 | 23750 | 23750 | 23650 | 2104 |
| 530 | 20240306 | 102400 | 10549666750 | 23700 | 23800 | 23800 | 23700 | 1135 |
| 531 | 20240306 | 102300 | 10522701500 | 23800 | 23800 | 23800 | 23750 | 928 |
| 532 | 20240306 | 102200 | 10500646600 | 23750 | 23800 | 23800 | 23700 | 587 |
| 533 | 20240306 | 102100 | 10486703550 | 23750 | 23750 | 23800 | 23700 | 1686 |
| 534 | 20240306 | 102000 | 10446647850 | 23750 | 23700 | 23800 | 23700 | 2578 |
| 535 | 20240306 | 101900 | 10385438350 | 23750 | 23750 | 23750 | 23700 | 1383 |
| 536 | 20240306 | 101800 | 10352656150 | 23750 | 23700 | 23750 | 23600 | 1336 |
| 537 | 20240306 | 101700 | 10320995750 | 23650 | 23700 | 23750 | 23650 | 2216 |
| 538 | 20240306 | 101600 | 10268528650 | 23750 | 23700 | 23750 | 23700 | 2324 |
| 539 | 20240306 | 101500 | 10213408600 | 23700 | 23700 | 23700 | 23650 | 397 |
| 540 | 20240306 | 101400 | 10204000850 | 23650 | 23650 | 23700 | 23650 | 2373 |
| 541 | 20240306 | 101300 | 10147832900 | 23650 | 23600 | 23650 | 23600 | 322 |
| 542 | 20240306 | 101200 | 10140227700 | 23650 | 23550 | 23650 | 23550 | 1021 |
| 543 | 20240306 | 101100 | 10116139500 | 23550 | 23550 | 23550 | 23550 | 640 |
| 544 | 20240306 | 101000 | 10101067500 | 23550 | 23500 | 23550 | 23500 | 981 |
| 545 | 20240306 | 100900 | 10078010950 | 23500 | 23550 | 23550 | 23500 | 1203 |
| 546 | 20240306 | 100800 | 10049736600 | 23500 | 23550 | 23550 | 23500 | 285 |
| 547 | 20240306 | 100700 | 10043036200 | 23550 | 23550 | 23550 | 23550 | 533 |
| 548 | 20240306 | 100600 | 10030484050 | 23550 | 23500 | 23550 | 23450 | 1796 |
| 549 | 20240306 | 100500 | 9988279600 | 23550 | 23550 | 23550 | 23500 | 245 |
| 550 | 20240306 | 100400 | 9982510600 | 23550 | 23550 | 23550 | 23500 | 621 |
| 551 | 20240306 | 100300 | 9967908000 | 23550 | 23600 | 23600 | 23500 | 4932 |
| 552 | 20240306 | 100200 | 9851894350 | 23600 | 23600 | 23600 | 23550 | 2002 |
| 553 | 20240306 | 100100 | 9804678000 | 23600 | 23550 | 23600 | 23550 | 983 |
| 554 | 20240306 | 100000 | 9781507300 | 23550 | 23550 | 23600 | 23550 | 598 |
| 555 | 20240306 | 095900 | 9767419200 | 23600 | 23600 | 23650 | 23550 | 403 |
| 556 | 20240306 | 095800 | 9757908900 | 23550 | 23600 | 23650 | 23500 | 10608 |
| 557 | 20240306 | 095700 | 9508078950 | 23600 | 23650 | 23700 | 23600 | 1221 |
| 558 | 20240306 | 095600 | 9479201450 | 23650 | 23700 | 23700 | 23650 | 1316 |
| 559 | 20240306 | 095500 | 9448052850 | 23650 | 23700 | 23700 | 23650 | 788 |
| 560 | 20240306 | 095400 | 9429389150 | 23650 | 23700 | 23700 | 23650 | 3276 |
| 561 | 20240306 | 095300 | 9351808050 | 23750 | 23800 | 23800 | 23700 | 3198 |
| 562 | 20240306 | 095200 | 9275861550 | 23800 | 23850 | 23900 | 23750 | 6805 |
| 563 | 20240306 | 095100 | 9113716900 | 23900 | 23800 | 23900 | 23750 | 4841 |
| 564 | 20240306 | 095000 | 8998276500 | 23800 | 23750 | 23850 | 23750 | 3591 |
| 565 | 20240306 | 094900 | 8912810700 | 23800 | 23800 | 23800 | 23750 | 1751 |
| 566 | 20240306 | 094800 | 8871137100 | 23800 | 23800 | 23850 | 23750 | 2782 |
| 567 | 20240306 | 094700 | 8804867800 | 23800 | 23800 | 23850 | 23750 | 1559 |
| 568 | 20240306 | 094600 | 8767778300 | 23800 | 23650 | 23850 | 23650 | 8487 |
| 569 | 20240306 | 094500 | 8565991250 | 23650 | 23750 | 23750 | 23650 | 3834 |
| 570 | 20240306 | 094400 | 8474996000 | 23700 | 23650 | 23800 | 23650 | 4568 |
| 571 | 20240306 | 094300 | 8366601000 | 23700 | 23650 | 23700 | 23600 | 2941 |
| 572 | 20240306 | 094200 | 8297060200 | 23700 | 23750 | 23750 | 23700 | 1250 |
| 573 | 20240306 | 094100 | 8267427900 | 23700 | 23800 | 23800 | 23700 | 1028 |
| 574 | 20240306 | 094000 | 8243017850 | 23800 | 23750 | 23800 | 23700 | 4134 |
| 575 | 20240306 | 093900 | 8144860250 | 23750 | 23700 | 23750 | 23700 | 1191 |
| 576 | 20240306 | 093800 | 8116603350 | 23700 | 23650 | 23750 | 23650 | 2131 |
| 577 | 20240306 | 093700 | 8066094600 | 23650 | 23750 | 23800 | 23650 | 3367 |
| 578 | 20240306 | 093600 | 7986191050 | 23800 | 23800 | 23800 | 23700 | 5417 |
| 579 | 20240306 | 093500 | 7857459050 | 23800 | 23600 | 23800 | 23600 | 11606 |
| 580 | 20240306 | 093400 | 7582543000 | 23550 | 23550 | 23600 | 23550 | 451 |
| 581 | 20240306 | 093300 | 7571917300 | 23550 | 23650 | 23650 | 23550 | 4402 |
| 582 | 20240306 | 093200 | 7468177650 | 23600 | 23600 | 23650 | 23550 | 3458 |
| 583 | 20240306 | 093100 | 7386649250 | 23600 | 23650 | 23700 | 23600 | 1559 |
| 584 | 20240306 | 093000 | 7349814900 | 23600 | 23800 | 23800 | 23600 | 7229 |
| 585 | 20240306 | 092900 | 7178621700 | 23800 | 23800 | 23800 | 23750 | 7795 |
| 586 | 20240306 | 092800 | 6993174250 | 23800 | 23650 | 23800 | 23650 | 8947 |
| 587 | 20240306 | 092700 | 6780916250 | 23650 | 23650 | 23700 | 23650 | 3647 |
| 588 | 20240306 | 092600 | 6694650600 | 23650 | 23650 | 23700 | 23550 | 8036 |
| 589 | 20240306 | 092500 | 6504777500 | 23650 | 23650 | 23650 | 23600 | 4899 |
| 590 | 20240306 | 092400 | 6388943550 | 23650 | 23550 | 23700 | 23550 | 7850 |
| 591 | 20240306 | 092300 | 6203773250 | 23600 | 23700 | 23700 | 23550 | 6967 |
| 592 | 20240306 | 092200 | 6039096900 | 23700 | 23700 | 23700 | 23650 | 2713 |
| 593 | 20240306 | 092100 | 5974810150 | 23700 | 23650 | 23700 | 23600 | 6880 |
| 594 | 20240306 | 092000 | 5812060050 | 23600 | 23500 | 23600 | 23500 | 11899 |
| 595 | 20240306 | 091900 | 5531907800 | 23500 | 23600 | 23600 | 23500 | 6058 |
| 596 | 20240306 | 091800 | 5389101750 | 23600 | 23650 | 23650 | 23550 | 7628 |
| 597 | 20240306 | 091700 | 5208963850 | 23600 | 23700 | 23700 | 23600 | 11249 |
| 598 | 20240306 | 091600 | 4942921450 | 23650 | 23550 | 23700 | 23500 | 12295 |
| 599 | 20240306 | 091500 | 4652919550 | 23600 | 23500 | 23600 | 23450 | 14899 |
| 600 | 20240306 | 091400 | 4302260450 | 23500 | 23350 | 23550 | 23350 | 13468 |
| 601 | 20240306 | 091300 | 3986374900 | 23400 | 23300 | 23400 | 23250 | 7157 |
| 602 | 20240306 | 091200 | 3819442050 | 23250 | 23300 | 23300 | 23200 | 1465 |
| 603 | 20240306 | 091100 | 3785353350 | 23250 | 23250 | 23300 | 23200 | 3112 |
| 604 | 20240306 | 091000 | 3712970400 | 23250 | 23450 | 23450 | 23200 | 14453 |
| 605 | 20240306 | 090900 | 3375654350 | 23450 | 23450 | 23500 | 23400 | 4159 |
| 606 | 20240306 | 090800 | 3278078350 | 23450 | 23550 | 23600 | 23450 | 12543 |
| 607 | 20240306 | 090700 | 2982930400 | 23550 | 23500 | 23550 | 23400 | 14766 |
| 608 | 20240306 | 090600 | 2636158100 | 23500 | 23450 | 23500 | 23350 | 20943 |
| 609 | 20240306 | 090500 | 2145601300 | 23450 | 23200 | 23500 | 23200 | 18975 |
| 610 | 20240306 | 090400 | 1702209650 | 23250 | 23150 | 23300 | 23100 | 6404 |
| 611 | 20240306 | 090300 | 1553779600 | 23150 | 23200 | 23200 | 23100 | 5015 |
| 612 | 20240306 | 090200 | 1437547250 | 23200 | 22950 | 23200 | 22950 | 23011 |
| 613 | 20240306 | 090100 | 907242500 | 22950 | 23100 | 23100 | 22900 | 14512 |
| 614 | 20240306 | 090000 | 573743250 | 23100 | 22800 | 23150 | 22750 | 22415 |