33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 191200 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 3132 |
| 3 | 20240307 | 191100 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 4 | 20240307 | 191000 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 5 | 20240307 | 190900 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 6 | 20240307 | 190800 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 7 | 20240307 | 190700 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 8 | 20240307 | 190600 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 9 | 20240307 | 190500 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 10 | 20240307 | 190400 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 11 | 20240307 | 190300 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 12 | 20240307 | 190200 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 13 | 20240307 | 190100 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 14 | 20240307 | 190000 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 15 | 20240307 | 185900 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 16 | 20240307 | 185800 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 17 | 20240307 | 185700 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 18 | 20240307 | 185600 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 19 | 20240307 | 185500 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 20 | 20240307 | 185400 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 21 | 20240307 | 185300 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 22 | 20240307 | 185200 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 23 | 20240307 | 185100 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 24 | 20240307 | 185000 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 25 | 20240307 | 184900 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 26 | 20240307 | 184800 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 27 | 20240307 | 184700 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 28 | 20240307 | 184600 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 29 | 20240307 | 184500 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 30 | 20240307 | 184400 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 31 | 20240307 | 184300 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 32 | 20240307 | 184200 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 3132 |
| 33 | 20240307 | 184100 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 34 | 20240307 | 184000 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 35 | 20240307 | 183900 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 36 | 20240307 | 183800 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 37 | 20240307 | 183700 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 38 | 20240307 | 183600 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 39 | 20240307 | 183500 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 40 | 20240307 | 183400 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 41 | 20240307 | 183300 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 42 | 20240307 | 183200 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 43 | 20240307 | 183100 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 44 | 20240307 | 183000 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 45 | 20240307 | 182900 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 46 | 20240307 | 182800 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 47 | 20240307 | 182700 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 48 | 20240307 | 182600 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 49 | 20240307 | 182500 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 50 | 20240307 | 182400 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 51 | 20240307 | 182300 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 52 | 20240307 | 182200 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 53 | 20240307 | 182100 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 54 | 20240307 | 182000 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 55 | 20240307 | 181900 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 56 | 20240307 | 181800 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 57 | 20240307 | 181700 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 58 | 20240307 | 181600 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 59 | 20240307 | 181500 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 60 | 20240307 | 181400 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 61 | 20240307 | 181300 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 62 | 20240307 | 181200 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 3132 |
| 63 | 20240307 | 181100 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 64 | 20240307 | 181000 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 65 | 20240307 | 180900 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 66 | 20240307 | 180800 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 67 | 20240307 | 180700 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 68 | 20240307 | 180600 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 69 | 20240307 | 180500 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 70 | 20240307 | 180400 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 71 | 20240307 | 180300 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 72 | 20240307 | 180200 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 73 | 20240307 | 180100 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 74 | 20240307 | 180000 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 75 | 20240307 | 175900 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 76 | 20240307 | 175800 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 77 | 20240307 | 175700 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 78 | 20240307 | 175600 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 79 | 20240307 | 175500 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 80 | 20240307 | 175400 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 81 | 20240307 | 175300 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 82 | 20240307 | 175200 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 83 | 20240307 | 175100 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 84 | 20240307 | 175000 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 85 | 20240307 | 174900 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 86 | 20240307 | 174800 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 87 | 20240307 | 174700 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 88 | 20240307 | 174600 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 89 | 20240307 | 174500 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 90 | 20240307 | 174400 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 91 | 20240307 | 174300 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 92 | 20240307 | 174200 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 3132 |
| 93 | 20240307 | 174100 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 94 | 20240307 | 174000 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 95 | 20240307 | 173900 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 96 | 20240307 | 173800 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 97 | 20240307 | 173700 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 98 | 20240307 | 173600 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 99 | 20240307 | 173500 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 100 | 20240307 | 173400 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 101 | 20240307 | 173300 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 102 | 20240307 | 173200 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 103 | 20240307 | 173100 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 104 | 20240307 | 173000 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 105 | 20240307 | 172900 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 106 | 20240307 | 172800 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 107 | 20240307 | 172700 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 108 | 20240307 | 172600 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 109 | 20240307 | 172500 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 110 | 20240307 | 172400 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 111 | 20240307 | 172300 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 112 | 20240307 | 172200 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 113 | 20240307 | 172100 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 114 | 20240307 | 172000 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 115 | 20240307 | 171900 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 116 | 20240307 | 171800 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 117 | 20240307 | 171700 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 118 | 20240307 | 171600 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 119 | 20240307 | 171500 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 120 | 20240307 | 171400 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 121 | 20240307 | 171300 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 122 | 20240307 | 171200 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 3132 |
| 123 | 20240307 | 171100 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 124 | 20240307 | 171000 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 125 | 20240307 | 170900 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 126 | 20240307 | 170800 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 127 | 20240307 | 170700 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 128 | 20240307 | 170600 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 129 | 20240307 | 170500 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 130 | 20240307 | 170400 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 131 | 20240307 | 170300 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 132 | 20240307 | 170200 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 133 | 20240307 | 170100 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 134 | 20240307 | 170000 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 135 | 20240307 | 165900 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 136 | 20240307 | 165800 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 137 | 20240307 | 165700 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 138 | 20240307 | 165600 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 139 | 20240307 | 165500 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 140 | 20240307 | 165400 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 141 | 20240307 | 165300 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 142 | 20240307 | 165200 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 143 | 20240307 | 165100 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 144 | 20240307 | 165000 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 145 | 20240307 | 164900 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 146 | 20240307 | 164800 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 147 | 20240307 | 164700 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 148 | 20240307 | 164600 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 149 | 20240307 | 164500 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 150 | 20240307 | 164400 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 151 | 20240307 | 164300 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 152 | 20240307 | 164200 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 3132 |
| 153 | 20240307 | 164100 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 154 | 20240307 | 164000 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 155 | 20240307 | 163900 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 156 | 20240307 | 163800 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 157 | 20240307 | 163700 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 158 | 20240307 | 163600 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 159 | 20240307 | 163500 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 160 | 20240307 | 163400 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 161 | 20240307 | 163300 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 162 | 20240307 | 163200 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 163 | 20240307 | 163100 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 164 | 20240307 | 163000 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 165 | 20240307 | 162900 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 166 | 20240307 | 162800 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 167 | 20240307 | 162700 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 168 | 20240307 | 162600 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 169 | 20240307 | 162500 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 170 | 20240307 | 162400 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 171 | 20240307 | 162300 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 172 | 20240307 | 162200 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 173 | 20240307 | 162100 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 174 | 20240307 | 162000 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 175 | 20240307 | 161900 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 176 | 20240307 | 161800 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 177 | 20240307 | 161700 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 178 | 20240307 | 161600 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 179 | 20240307 | 161500 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 180 | 20240307 | 161400 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 181 | 20240307 | 161300 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 182 | 20240307 | 161200 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 3132 |
| 183 | 20240307 | 161100 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 184 | 20240307 | 161000 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 185 | 20240307 | 160900 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 186 | 20240307 | 160800 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 187 | 20240307 | 160700 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 188 | 20240307 | 160600 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 189 | 20240307 | 160500 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 190 | 20240307 | 160400 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 191 | 20240307 | 160300 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 192 | 20240307 | 160200 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 193 | 20240307 | 160100 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 194 | 20240307 | 160000 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 195 | 20240307 | 155900 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 196 | 20240307 | 155800 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 197 | 20240307 | 155700 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 198 | 20240307 | 155600 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 199 | 20240307 | 155500 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 200 | 20240307 | 155400 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 201 | 20240307 | 155300 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 202 | 20240307 | 155200 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 203 | 20240307 | 155100 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 204 | 20240307 | 155000 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 205 | 20240307 | 154900 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 206 | 20240307 | 154800 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 207 | 20240307 | 154700 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 208 | 20240307 | 154600 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 209 | 20240307 | 154500 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 210 | 20240307 | 154400 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 211 | 20240307 | 154300 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 212 | 20240307 | 154200 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 3132 |
| 213 | 20240307 | 154100 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 214 | 20240307 | 154000 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 215 | 20240307 | 153900 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 216 | 20240307 | 153800 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 217 | 20240307 | 153700 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 218 | 20240307 | 153600 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 219 | 20240307 | 153500 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 220 | 20240307 | 153400 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 221 | 20240307 | 153300 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 222 | 20240307 | 153200 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 223 | 20240307 | 153100 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 224 | 20240307 | 153000 | 21530949550 | 40750 | 40750 | 40750 | 40750 | 3132 |
| 225 | 20240307 | 152900 | 21403320550 | 40600 | 40600 | 40600 | 40600 | 0 |
| 226 | 20240307 | 152800 | 21403320550 | 40600 | 40600 | 40600 | 40600 | 0 |
| 227 | 20240307 | 152700 | 21403320550 | 40600 | 40600 | 40600 | 40600 | 0 |
| 228 | 20240307 | 152600 | 21403320550 | 40600 | 40600 | 40600 | 40600 | 0 |
| 229 | 20240307 | 152500 | 21403320550 | 40600 | 40600 | 40600 | 40600 | 0 |
| 230 | 20240307 | 152400 | 21403320550 | 40600 | 40600 | 40600 | 40600 | 0 |
| 231 | 20240307 | 152300 | 21403320550 | 40600 | 40600 | 40600 | 40600 | 0 |
| 232 | 20240307 | 152200 | 21403320550 | 40600 | 40600 | 40600 | 40600 | 0 |
| 233 | 20240307 | 152100 | 21403320550 | 40600 | 40600 | 40600 | 40600 | 0 |
| 234 | 20240307 | 152000 | 21403320550 | 40600 | 40600 | 40600 | 40600 | 0 |
| 235 | 20240307 | 151900 | 21403320550 | 40600 | 40650 | 40650 | 40600 | 1147 |
| 236 | 20240307 | 151800 | 21356731850 | 40600 | 40600 | 40650 | 40550 | 875 |
| 237 | 20240307 | 151700 | 21321205050 | 40650 | 40650 | 40650 | 40600 | 344 |
| 238 | 20240307 | 151600 | 21307228050 | 40650 | 40600 | 40650 | 40550 | 683 |
| 239 | 20240307 | 151500 | 21279492300 | 40650 | 40650 | 40700 | 40600 | 339 |
| 240 | 20240307 | 151400 | 21265712050 | 40650 | 40700 | 40750 | 40600 | 4697 |
| 241 | 20240307 | 151300 | 21074732100 | 40700 | 40700 | 40700 | 40550 | 1762 |
| 242 | 20240307 | 151200 | 21003179900 | 40650 | 40700 | 40700 | 40650 | 522 |
| 243 | 20240307 | 151100 | 20981954850 | 40700 | 40700 | 40700 | 40650 | 392 |
| 244 | 20240307 | 151000 | 20966009750 | 40700 | 40750 | 40800 | 40650 | 1317 |
| 245 | 20240307 | 150900 | 20912385650 | 40800 | 40800 | 40800 | 40750 | 583 |
| 246 | 20240307 | 150800 | 20888626300 | 40800 | 40750 | 40800 | 40750 | 247 |
| 247 | 20240307 | 150700 | 20878549450 | 40750 | 40800 | 40800 | 40750 | 112 |
| 248 | 20240307 | 150600 | 20873984000 | 40750 | 40700 | 40750 | 40700 | 94 |
| 249 | 20240307 | 150500 | 20870155950 | 40750 | 40800 | 40800 | 40700 | 477 |
| 250 | 20240307 | 150400 | 20850718800 | 40750 | 40750 | 40800 | 40750 | 141 |
| 251 | 20240307 | 150300 | 20844972100 | 40800 | 40850 | 40850 | 40750 | 838 |
| 252 | 20240307 | 150200 | 20810788800 | 40800 | 40800 | 40800 | 40750 | 176 |
| 253 | 20240307 | 150100 | 20803609300 | 40800 | 40850 | 40850 | 40750 | 778 |
| 254 | 20240307 | 150000 | 20771868900 | 40850 | 40850 | 40850 | 40800 | 602 |
| 255 | 20240307 | 145900 | 20747294800 | 40850 | 40950 | 40950 | 40850 | 738 |
| 256 | 20240307 | 145800 | 20717127450 | 40900 | 40900 | 40950 | 40900 | 369 |
| 257 | 20240307 | 145700 | 20702032450 | 40900 | 40900 | 40950 | 40850 | 923 |
| 258 | 20240307 | 145600 | 20664280650 | 40900 | 40850 | 40900 | 40750 | 791 |
| 259 | 20240307 | 145500 | 20631997700 | 40800 | 40750 | 40900 | 40650 | 1055 |
| 260 | 20240307 | 145400 | 20588935450 | 40650 | 40750 | 40750 | 40650 | 621 |
| 261 | 20240307 | 145300 | 20563651500 | 40700 | 40750 | 40800 | 40700 | 619 |
| 262 | 20240307 | 145200 | 20538432200 | 40800 | 40700 | 40800 | 40650 | 601 |
| 263 | 20240307 | 145100 | 20513944750 | 40650 | 40750 | 40750 | 40650 | 488 |
| 264 | 20240307 | 145000 | 20494080150 | 40700 | 40750 | 40750 | 40700 | 542 |
| 265 | 20240307 | 144900 | 20472009500 | 40750 | 40800 | 40800 | 40700 | 252 |
| 266 | 20240307 | 144800 | 20461747500 | 40700 | 40650 | 40800 | 40650 | 879 |
| 267 | 20240307 | 144700 | 20425974750 | 40600 | 40700 | 40700 | 40600 | 108 |
| 268 | 20240307 | 144600 | 20421586850 | 40650 | 40750 | 40750 | 40600 | 1890 |
| 269 | 20240307 | 144500 | 20344690250 | 40750 | 40800 | 40800 | 40750 | 1532 |
| 270 | 20240307 | 144400 | 20282255900 | 40800 | 40650 | 40800 | 40600 | 1274 |
| 271 | 20240307 | 144300 | 20230410850 | 40600 | 40500 | 40650 | 40500 | 1611 |
| 272 | 20240307 | 144200 | 20165042200 | 40450 | 40550 | 40600 | 40450 | 2020 |
| 273 | 20240307 | 144100 | 20083220250 | 40550 | 40550 | 40600 | 40550 | 344 |
| 274 | 20240307 | 144000 | 20069268750 | 40600 | 40550 | 40600 | 40550 | 220 |
| 275 | 20240307 | 143900 | 20060345600 | 40600 | 40550 | 40600 | 40500 | 927 |
| 276 | 20240307 | 143800 | 20022784450 | 40600 | 40700 | 40700 | 40550 | 386 |
| 277 | 20240307 | 143700 | 20007101350 | 40650 | 40500 | 40650 | 40400 | 1458 |
| 278 | 20240307 | 143600 | 19948022650 | 40500 | 40550 | 40650 | 40450 | 999 |
| 279 | 20240307 | 143500 | 19907534550 | 40500 | 40500 | 40550 | 40450 | 800 |
| 280 | 20240307 | 143400 | 19875129450 | 40500 | 40550 | 40550 | 40450 | 301 |
| 281 | 20240307 | 143300 | 19862938750 | 40500 | 40500 | 40550 | 40500 | 357 |
| 282 | 20240307 | 143200 | 19848476100 | 40500 | 40400 | 40550 | 40350 | 1382 |
| 283 | 20240307 | 143100 | 19792615850 | 40350 | 40300 | 40400 | 40300 | 331 |
| 284 | 20240307 | 143000 | 19779252750 | 40300 | 40350 | 40400 | 40300 | 1627 |
| 285 | 20240307 | 142900 | 19713601300 | 40350 | 40500 | 40500 | 40350 | 1246 |
| 286 | 20240307 | 142800 | 19663282600 | 40400 | 40450 | 40500 | 40400 | 471 |
| 287 | 20240307 | 142700 | 19644238100 | 40450 | 40450 | 40450 | 40400 | 342 |
| 288 | 20240307 | 142600 | 19630415900 | 40400 | 40400 | 40450 | 40400 | 1738 |
| 289 | 20240307 | 142500 | 19560198300 | 40500 | 40500 | 40500 | 40400 | 642 |
| 290 | 20240307 | 142400 | 19534244350 | 40450 | 40500 | 40500 | 40450 | 949 |
| 291 | 20240307 | 142300 | 19495848500 | 40500 | 40550 | 40550 | 40450 | 1611 |
| 292 | 20240307 | 142200 | 19430600200 | 40550 | 40650 | 40650 | 40500 | 1097 |
| 293 | 20240307 | 142100 | 19386152000 | 40650 | 40500 | 40700 | 40500 | 399 |
| 294 | 20240307 | 142000 | 19369950000 | 40500 | 40550 | 40600 | 40500 | 392 |
| 295 | 20240307 | 141900 | 19354065250 | 40550 | 40500 | 40600 | 40500 | 834 |
| 296 | 20240307 | 141800 | 19320272750 | 40550 | 40650 | 40650 | 40500 | 1350 |
| 297 | 20240307 | 141700 | 19265520950 | 40700 | 40600 | 40700 | 40550 | 472 |
| 298 | 20240307 | 141600 | 19246340450 | 40600 | 40600 | 40600 | 40550 | 272 |
| 299 | 20240307 | 141500 | 19235307900 | 40600 | 40700 | 40700 | 40600 | 727 |
| 300 | 20240307 | 141400 | 19205784600 | 40600 | 40700 | 40700 | 40550 | 407 |
| 301 | 20240307 | 141300 | 19189258250 | 40650 | 40600 | 40700 | 40600 | 440 |
| 302 | 20240307 | 141200 | 19171380850 | 40650 | 40700 | 40700 | 40500 | 1616 |
| 303 | 20240307 | 141100 | 19105740900 | 40700 | 40700 | 40700 | 40650 | 198 |
| 304 | 20240307 | 141000 | 19097691550 | 40650 | 40600 | 40650 | 40550 | 631 |
| 305 | 20240307 | 140900 | 19072075600 | 40550 | 40600 | 40600 | 40550 | 574 |
| 306 | 20240307 | 140800 | 19048786700 | 40650 | 40600 | 40650 | 40600 | 413 |
| 307 | 20240307 | 140700 | 19032005950 | 40550 | 40550 | 40600 | 40550 | 313 |
| 308 | 20240307 | 140600 | 19019308750 | 40600 | 40550 | 40700 | 40550 | 988 |
| 309 | 20240307 | 140500 | 18979209900 | 40550 | 40550 | 40550 | 40500 | 1262 |
| 310 | 20240307 | 140400 | 18928080500 | 40550 | 40550 | 40550 | 40500 | 232 |
| 311 | 20240307 | 140300 | 18918680300 | 40550 | 40550 | 40550 | 40500 | 339 |
| 312 | 20240307 | 140200 | 18904946750 | 40550 | 40600 | 40600 | 40500 | 1140 |
| 313 | 20240307 | 140100 | 18858702950 | 40600 | 40650 | 40650 | 40600 | 139 |
| 314 | 20240307 | 140000 | 18853055650 | 40650 | 40700 | 40700 | 40600 | 566 |
| 315 | 20240307 | 135900 | 18830054950 | 40650 | 40700 | 40700 | 40600 | 545 |
| 316 | 20240307 | 135800 | 18807897350 | 40650 | 40700 | 40750 | 40650 | 1793 |
| 317 | 20240307 | 135700 | 18735003800 | 40700 | 40700 | 40750 | 40700 | 944 |
| 318 | 20240307 | 135600 | 18696581300 | 40750 | 40650 | 40750 | 40650 | 548 |
| 319 | 20240307 | 135500 | 18674283200 | 40650 | 40650 | 40650 | 40550 | 1187 |
| 320 | 20240307 | 135400 | 18626078550 | 40650 | 40550 | 40700 | 40500 | 902 |
| 321 | 20240307 | 135300 | 18589468150 | 40550 | 40550 | 40600 | 40500 | 343 |
| 322 | 20240307 | 135200 | 18575550800 | 40550 | 40650 | 40650 | 40500 | 1475 |
| 323 | 20240307 | 135100 | 18515736200 | 40650 | 40650 | 40650 | 40550 | 678 |
| 324 | 20240307 | 135000 | 18488210700 | 40550 | 40650 | 40650 | 40500 | 264 |
| 325 | 20240307 | 134900 | 18477486250 | 40550 | 40500 | 40650 | 40450 | 1419 |
| 326 | 20240307 | 134800 | 18420007050 | 40500 | 40400 | 40500 | 40350 | 3313 |
| 327 | 20240307 | 134700 | 18285991450 | 40400 | 40400 | 40450 | 40350 | 254 |
| 328 | 20240307 | 134600 | 18275734000 | 40400 | 40400 | 40400 | 40350 | 214 |
| 329 | 20240307 | 134500 | 18267090350 | 40400 | 40350 | 40450 | 40300 | 1771 |
| 330 | 20240307 | 134400 | 18195593150 | 40350 | 40350 | 40400 | 40300 | 453 |
| 331 | 20240307 | 134300 | 18177307950 | 40350 | 40350 | 40400 | 40300 | 1422 |
| 332 | 20240307 | 134200 | 18119979550 | 40350 | 40400 | 40400 | 40300 | 634 |
| 333 | 20240307 | 134100 | 18094409550 | 40350 | 40450 | 40450 | 40350 | 1361 |
| 334 | 20240307 | 134000 | 18039482300 | 40450 | 40400 | 40450 | 40350 | 561 |
| 335 | 20240307 | 133900 | 18016817600 | 40400 | 40400 | 40400 | 40350 | 365 |
| 336 | 20240307 | 133800 | 18002080850 | 40400 | 40400 | 40400 | 40350 | 850 |
| 337 | 20240307 | 133700 | 17967764900 | 40400 | 40400 | 40400 | 40350 | 361 |
| 338 | 20240307 | 133600 | 17953189650 | 40400 | 40400 | 40450 | 40350 | 584 |
| 339 | 20240307 | 133500 | 17929603750 | 40400 | 40400 | 40450 | 40350 | 1083 |
| 340 | 20240307 | 133400 | 17885850500 | 40450 | 40450 | 40450 | 40400 | 328 |
| 341 | 20240307 | 133300 | 17872594850 | 40400 | 40400 | 40400 | 40350 | 1752 |
| 342 | 20240307 | 133200 | 17801851000 | 40400 | 40400 | 40400 | 40300 | 935 |
| 343 | 20240307 | 133100 | 17764150200 | 40400 | 40400 | 40400 | 40350 | 618 |
| 344 | 20240307 | 133000 | 17739210150 | 40350 | 40450 | 40450 | 40350 | 386 |
| 345 | 20240307 | 132900 | 17723611750 | 40450 | 40400 | 40450 | 40400 | 426 |
| 346 | 20240307 | 132800 | 17706391100 | 40400 | 40450 | 40450 | 40350 | 989 |
| 347 | 20240307 | 132700 | 17666451900 | 40450 | 40450 | 40450 | 40350 | 66 |
| 348 | 20240307 | 132600 | 17663786750 | 40400 | 40400 | 40450 | 40350 | 841 |
| 349 | 20240307 | 132500 | 17629805550 | 40400 | 40450 | 40450 | 40400 | 918 |
| 350 | 20240307 | 132400 | 17592704600 | 40450 | 40450 | 40500 | 40400 | 969 |
| 351 | 20240307 | 132300 | 17553535600 | 40450 | 40500 | 40550 | 40400 | 1543 |
| 352 | 20240307 | 132200 | 17491117550 | 40500 | 40400 | 40500 | 40400 | 653 |
| 353 | 20240307 | 132100 | 17464691100 | 40450 | 40300 | 40450 | 40300 | 2253 |
| 354 | 20240307 | 132000 | 17373742100 | 40300 | 40400 | 40400 | 40300 | 620 |
| 355 | 20240307 | 131900 | 17348731450 | 40400 | 40350 | 40400 | 40300 | 328 |
| 356 | 20240307 | 131800 | 17335491200 | 40350 | 40350 | 40400 | 40300 | 1206 |
| 357 | 20240307 | 131700 | 17286853850 | 40350 | 40400 | 40400 | 40300 | 341 |
| 358 | 20240307 | 131600 | 17273096400 | 40350 | 40400 | 40400 | 40300 | 1157 |
| 359 | 20240307 | 131500 | 17226408500 | 40400 | 40350 | 40400 | 40300 | 1402 |
| 360 | 20240307 | 131400 | 17169838100 | 40400 | 40400 | 40400 | 40350 | 1126 |
| 361 | 20240307 | 131300 | 17124392350 | 40400 | 40450 | 40450 | 40350 | 1125 |
| 362 | 20240307 | 131200 | 17078937550 | 40400 | 40450 | 40450 | 40400 | 1728 |
| 363 | 20240307 | 131100 | 17009119050 | 40450 | 40450 | 40450 | 40400 | 1532 |
| 364 | 20240307 | 131000 | 16947213250 | 40450 | 40450 | 40500 | 40400 | 475 |
| 365 | 20240307 | 130900 | 16928004800 | 40450 | 40500 | 40500 | 40450 | 390 |
| 366 | 20240307 | 130800 | 16912220300 | 40500 | 40450 | 40500 | 40450 | 340 |
| 367 | 20240307 | 130700 | 16898458050 | 40450 | 40450 | 40500 | 40400 | 1012 |
| 368 | 20240307 | 130600 | 16857510000 | 40450 | 40500 | 40500 | 40450 | 1263 |
| 369 | 20240307 | 130500 | 16806414400 | 40500 | 40500 | 40500 | 40450 | 401 |
| 370 | 20240307 | 130400 | 16790182100 | 40500 | 40500 | 40550 | 40500 | 377 |
| 371 | 20240307 | 130300 | 16774912400 | 40550 | 40500 | 40550 | 40450 | 385 |
| 372 | 20240307 | 130200 | 16759323800 | 40500 | 40550 | 40550 | 40450 | 885 |
| 373 | 20240307 | 130100 | 16723513500 | 40450 | 40500 | 40500 | 40450 | 1410 |
| 374 | 20240307 | 130000 | 16666425450 | 40550 | 40550 | 40600 | 40500 | 722 |
| 375 | 20240307 | 125900 | 16637147450 | 40550 | 40550 | 40600 | 40550 | 215 |
| 376 | 20240307 | 125800 | 16628426250 | 40650 | 40550 | 40650 | 40550 | 722 |
| 377 | 20240307 | 125700 | 16599134550 | 40550 | 40500 | 40550 | 40500 | 1099 |
| 378 | 20240307 | 125600 | 16554622050 | 40500 | 40550 | 40550 | 40500 | 397 |
| 379 | 20240307 | 125500 | 16538536000 | 40500 | 40550 | 40550 | 40500 | 234 |
| 380 | 20240307 | 125400 | 16529055550 | 40550 | 40550 | 40550 | 40500 | 823 |
| 381 | 20240307 | 125300 | 16495723150 | 40550 | 40600 | 40600 | 40500 | 580 |
| 382 | 20240307 | 125200 | 16472199950 | 40650 | 40650 | 40700 | 40500 | 436 |
| 383 | 20240307 | 125100 | 16454481000 | 40600 | 40500 | 40600 | 40500 | 744 |
| 384 | 20240307 | 125000 | 16424300300 | 40550 | 40550 | 40600 | 40500 | 1040 |
| 385 | 20240307 | 124900 | 16382132300 | 40550 | 40550 | 40550 | 40500 | 507 |
| 386 | 20240307 | 124800 | 16361586900 | 40550 | 40500 | 40550 | 40500 | 249 |
| 387 | 20240307 | 124700 | 16351500600 | 40550 | 40500 | 40600 | 40500 | 263 |
| 388 | 20240307 | 124600 | 16340845450 | 40600 | 40600 | 40600 | 40500 | 265 |
| 389 | 20240307 | 124500 | 16330104800 | 40600 | 40550 | 40600 | 40500 | 334 |
| 390 | 20240307 | 124400 | 16316561900 | 40500 | 40550 | 40550 | 40500 | 414 |
| 391 | 20240307 | 124300 | 16299794850 | 40550 | 40600 | 40600 | 40550 | 183 |
| 392 | 20240307 | 124200 | 16292372400 | 40550 | 40550 | 40800 | 40500 | 1167 |
| 393 | 20240307 | 124100 | 16245042800 | 40500 | 40500 | 40550 | 40500 | 659 |
| 394 | 20240307 | 124000 | 16218349400 | 40550 | 40550 | 40600 | 40500 | 209 |
| 395 | 20240307 | 123900 | 16209875250 | 40550 | 40600 | 40600 | 40550 | 576 |
| 396 | 20240307 | 123800 | 16186502750 | 40600 | 40600 | 40800 | 40550 | 354 |
| 397 | 20240307 | 123700 | 16172132150 | 40600 | 40600 | 40600 | 40550 | 879 |
| 398 | 20240307 | 123600 | 16136463750 | 40600 | 40650 | 40650 | 40600 | 179 |
| 399 | 20240307 | 123500 | 16129192950 | 40700 | 40650 | 40700 | 40650 | 180 |
| 400 | 20240307 | 123400 | 16121874250 | 40650 | 40600 | 40700 | 40600 | 1505 |
| 401 | 20240307 | 123300 | 16060724650 | 40650 | 40700 | 40700 | 40600 | 234 |
| 402 | 20240307 | 123200 | 16051211550 | 40650 | 40750 | 40750 | 40650 | 487 |
| 403 | 20240307 | 123100 | 16031396500 | 40700 | 40700 | 40750 | 40700 | 178 |
| 404 | 20240307 | 123000 | 16024150800 | 40700 | 40750 | 40750 | 40700 | 956 |
| 405 | 20240307 | 122900 | 15985220250 | 40750 | 40700 | 40750 | 40700 | 380 |
| 406 | 20240307 | 122800 | 15969738500 | 40700 | 40700 | 40750 | 40700 | 388 |
| 407 | 20240307 | 122700 | 15953934950 | 40750 | 40700 | 40800 | 40700 | 840 |
| 408 | 20240307 | 122600 | 15919731750 | 40700 | 40650 | 40750 | 40600 | 405 |
| 409 | 20240307 | 122500 | 15903256900 | 40650 | 40650 | 40700 | 40650 | 108 |
| 410 | 20240307 | 122400 | 15898865400 | 40650 | 40700 | 40750 | 40600 | 443 |
| 411 | 20240307 | 122300 | 15880840500 | 40700 | 40650 | 40700 | 40600 | 818 |
| 412 | 20240307 | 122200 | 15847616800 | 40600 | 40600 | 40700 | 40600 | 905 |
| 413 | 20240307 | 122100 | 15810865400 | 40600 | 40600 | 40700 | 40600 | 220 |
| 414 | 20240307 | 122000 | 15801933300 | 40600 | 40550 | 40700 | 40550 | 1671 |
| 415 | 20240307 | 121900 | 15734143800 | 40550 | 40500 | 40550 | 40450 | 249 |
| 416 | 20240307 | 121800 | 15724057850 | 40550 | 40500 | 40550 | 40450 | 332 |
| 417 | 20240307 | 121700 | 15710611600 | 40500 | 40500 | 40550 | 40500 | 500 |
| 418 | 20240307 | 121600 | 15690361450 | 40550 | 40550 | 40600 | 40550 | 261 |
| 419 | 20240307 | 121500 | 15679776500 | 40600 | 40600 | 40600 | 40500 | 874 |
| 420 | 20240307 | 121400 | 15644339150 | 40600 | 40550 | 40600 | 40550 | 564 |
| 421 | 20240307 | 121300 | 15621468700 | 40550 | 40600 | 40700 | 40550 | 425 |
| 422 | 20240307 | 121200 | 15604214800 | 40600 | 40650 | 40700 | 40550 | 838 |
| 423 | 20240307 | 121100 | 15570180600 | 40650 | 40500 | 40650 | 40450 | 1800 |
| 424 | 20240307 | 121000 | 15497248850 | 40500 | 40500 | 40500 | 40500 | 333 |
| 425 | 20240307 | 120900 | 15483762350 | 40550 | 40500 | 40550 | 40450 | 125 |
| 426 | 20240307 | 120800 | 15478696700 | 40550 | 40550 | 40550 | 40500 | 706 |
| 427 | 20240307 | 120700 | 15450098150 | 40550 | 40550 | 40550 | 40500 | 167 |
| 428 | 20240307 | 120600 | 15443334050 | 40550 | 40500 | 40550 | 40500 | 281 |
| 429 | 20240307 | 120500 | 15431948550 | 40500 | 40500 | 40500 | 40450 | 824 |
| 430 | 20240307 | 120400 | 15398579550 | 40450 | 40450 | 40500 | 40450 | 575 |
| 431 | 20240307 | 120300 | 15375319200 | 40500 | 40450 | 40500 | 40400 | 773 |
| 432 | 20240307 | 120200 | 15344074950 | 40500 | 40450 | 40500 | 40450 | 222 |
| 433 | 20240307 | 120100 | 15335091650 | 40500 | 40400 | 40500 | 40400 | 507 |
| 434 | 20240307 | 120000 | 15314578900 | 40400 | 40400 | 40450 | 40350 | 948 |
| 435 | 20240307 | 115900 | 15276283700 | 40450 | 40450 | 40450 | 40350 | 1606 |
| 436 | 20240307 | 115800 | 15211397150 | 40450 | 40500 | 40550 | 40350 | 12405 |
| 437 | 20240307 | 115700 | 14710129250 | 40500 | 40500 | 40550 | 40500 | 494 |
| 438 | 20240307 | 115600 | 14690118100 | 40550 | 40550 | 40550 | 40500 | 653 |
| 439 | 20240307 | 115500 | 14663667700 | 40600 | 40500 | 40600 | 40500 | 207 |
| 440 | 20240307 | 115400 | 14655281800 | 40550 | 40500 | 40600 | 40500 | 209 |
| 441 | 20240307 | 115300 | 14646816200 | 40600 | 40550 | 40600 | 40500 | 921 |
| 442 | 20240307 | 115200 | 14609471800 | 40550 | 40500 | 40600 | 40500 | 406 |
| 443 | 20240307 | 115100 | 14592997550 | 40500 | 40550 | 40550 | 40500 | 275 |
| 444 | 20240307 | 115000 | 14581848250 | 40600 | 40500 | 40600 | 40500 | 145 |
| 445 | 20240307 | 114900 | 14575967650 | 40500 | 40500 | 40600 | 40500 | 573 |
| 446 | 20240307 | 114800 | 14552751950 | 40600 | 40500 | 40600 | 40500 | 421 |
| 447 | 20240307 | 114700 | 14535695800 | 40550 | 40500 | 40550 | 40500 | 341 |
| 448 | 20240307 | 114600 | 14521876650 | 40500 | 40500 | 40550 | 40500 | 1078 |
| 449 | 20240307 | 114500 | 14478212550 | 40500 | 40550 | 40600 | 40500 | 276 |
| 450 | 20240307 | 114400 | 14467030150 | 40500 | 40550 | 40550 | 40500 | 637 |
| 451 | 20240307 | 114300 | 14441214850 | 40550 | 40550 | 40550 | 40450 | 675 |
| 452 | 20240307 | 114200 | 14413878050 | 40500 | 40500 | 40550 | 40500 | 308 |
| 453 | 20240307 | 114100 | 14401392950 | 40500 | 40500 | 40500 | 40450 | 589 |
| 454 | 20240307 | 114000 | 14377555250 | 40500 | 40450 | 40500 | 40450 | 655 |
| 455 | 20240307 | 113900 | 14351054300 | 40500 | 40450 | 40550 | 40450 | 1206 |
| 456 | 20240307 | 113800 | 14302227400 | 40500 | 40450 | 40500 | 40450 | 803 |
| 457 | 20240307 | 113700 | 14269740950 | 40500 | 40500 | 40550 | 40500 | 2399 |
| 458 | 20240307 | 113600 | 14172580400 | 40500 | 40550 | 40550 | 40500 | 889 |
| 459 | 20240307 | 113500 | 14136568750 | 40600 | 40500 | 40650 | 40500 | 550 |
| 460 | 20240307 | 113400 | 14114270950 | 40550 | 40550 | 40550 | 40500 | 245 |
| 461 | 20240307 | 113300 | 14104345500 | 40550 | 40550 | 40550 | 40500 | 290 |
| 462 | 20240307 | 113200 | 14092594100 | 40550 | 40550 | 40550 | 40500 | 965 |
| 463 | 20240307 | 113100 | 14053489850 | 40600 | 40500 | 40600 | 40500 | 699 |
| 464 | 20240307 | 113000 | 14025160200 | 40500 | 40500 | 40550 | 40500 | 1111 |
| 465 | 20240307 | 112900 | 13980136600 | 40550 | 40600 | 40600 | 40500 | 2686 |
| 466 | 20240307 | 112800 | 13871261200 | 40550 | 40650 | 40650 | 40550 | 3304 |
| 467 | 20240307 | 112700 | 13737127100 | 40650 | 40600 | 40650 | 40600 | 1379 |
| 468 | 20240307 | 112600 | 13681102600 | 40600 | 40650 | 40700 | 40600 | 1022 |
| 469 | 20240307 | 112500 | 13639589000 | 40700 | 40650 | 40700 | 40600 | 1558 |
| 470 | 20240307 | 112400 | 13576294800 | 40650 | 40750 | 40750 | 40600 | 2154 |
| 471 | 20240307 | 112300 | 13488711000 | 40700 | 40700 | 40700 | 40700 | 523 |
| 472 | 20240307 | 112200 | 13467424900 | 40650 | 40750 | 40800 | 40650 | 2291 |
| 473 | 20240307 | 112100 | 13374163900 | 40700 | 40650 | 40750 | 40600 | 1367 |
| 474 | 20240307 | 112000 | 13318587300 | 40700 | 40700 | 40750 | 40600 | 1805 |
| 475 | 20240307 | 111900 | 13245213400 | 40650 | 40700 | 40700 | 40600 | 2267 |
| 476 | 20240307 | 111800 | 13153073850 | 40700 | 40750 | 40750 | 40650 | 1908 |
| 477 | 20240307 | 111700 | 13075433050 | 40750 | 40750 | 40800 | 40700 | 642 |
| 478 | 20240307 | 111600 | 13049282700 | 40750 | 40800 | 40800 | 40700 | 725 |
| 479 | 20240307 | 111500 | 13019735650 | 40800 | 40850 | 40850 | 40700 | 1480 |
| 480 | 20240307 | 111400 | 12959388700 | 40850 | 40850 | 40850 | 40800 | 519 |
| 481 | 20240307 | 111300 | 12938206450 | 40800 | 40850 | 40850 | 40800 | 570 |
| 482 | 20240307 | 111200 | 12914941950 | 40850 | 40800 | 40850 | 40700 | 1919 |
| 483 | 20240307 | 111100 | 12836644800 | 40800 | 40800 | 40850 | 40800 | 759 |
| 484 | 20240307 | 111000 | 12805666200 | 40800 | 40750 | 40900 | 40700 | 1861 |
| 485 | 20240307 | 110900 | 12729729500 | 40750 | 40750 | 40850 | 40650 | 2491 |
| 486 | 20240307 | 110800 | 12628359150 | 40700 | 40650 | 40700 | 40650 | 875 |
| 487 | 20240307 | 110700 | 12592763250 | 40700 | 40700 | 40700 | 40650 | 424 |
| 488 | 20240307 | 110600 | 12575518750 | 40700 | 40700 | 40900 | 40650 | 1482 |
| 489 | 20240307 | 110500 | 12515200950 | 40700 | 40650 | 40750 | 40650 | 1345 |
| 490 | 20240307 | 110400 | 12460489750 | 40650 | 40600 | 40700 | 40600 | 771 |
| 491 | 20240307 | 110300 | 12429147050 | 40600 | 40650 | 40700 | 40600 | 1870 |
| 492 | 20240307 | 110200 | 12353152950 | 40650 | 40700 | 40750 | 40650 | 872 |
| 493 | 20240307 | 110100 | 12317683300 | 40650 | 40750 | 40750 | 40650 | 814 |
| 494 | 20240307 | 110000 | 12284561200 | 40750 | 40800 | 40800 | 40700 | 1230 |
| 495 | 20240307 | 105900 | 12234456150 | 40700 | 40750 | 40800 | 40650 | 708 |
| 496 | 20240307 | 105800 | 12205633050 | 40650 | 40750 | 40800 | 40650 | 1364 |
| 497 | 20240307 | 105700 | 12150145400 | 40700 | 40750 | 40800 | 40600 | 2559 |
| 498 | 20240307 | 105600 | 12045974050 | 40700 | 40700 | 40750 | 40650 | 505 |
| 499 | 20240307 | 105500 | 12025423700 | 40700 | 40600 | 40700 | 40550 | 2354 |
| 500 | 20240307 | 105400 | 11929771950 | 40600 | 40550 | 40600 | 40500 | 1100 |
| 501 | 20240307 | 105300 | 11885157700 | 40600 | 40650 | 40650 | 40600 | 764 |
| 502 | 20240307 | 105200 | 11854133350 | 40650 | 40700 | 40700 | 40600 | 1115 |
| 503 | 20240307 | 105100 | 11808818250 | 40700 | 40750 | 40750 | 40650 | 804 |
| 504 | 20240307 | 105000 | 11776107900 | 40750 | 40750 | 40850 | 40650 | 2055 |
| 505 | 20240307 | 104900 | 11692384000 | 40700 | 40650 | 40750 | 40600 | 927 |
| 506 | 20240307 | 104800 | 11654693800 | 40650 | 40650 | 40750 | 40600 | 743 |
| 507 | 20240307 | 104700 | 11624469000 | 40650 | 40500 | 40650 | 40450 | 1958 |
| 508 | 20240307 | 104600 | 11545115700 | 40450 | 40450 | 40500 | 40400 | 1580 |
| 509 | 20240307 | 104500 | 11481225000 | 40450 | 40550 | 40650 | 40400 | 1101 |
| 510 | 20240307 | 104400 | 11436636400 | 40550 | 40450 | 40600 | 40400 | 4163 |
| 511 | 20240307 | 104300 | 11268223000 | 40450 | 40250 | 40450 | 40200 | 2387 |
| 512 | 20240307 | 104200 | 11171966750 | 40200 | 40300 | 40350 | 40200 | 2946 |
| 513 | 20240307 | 104100 | 11053359950 | 40350 | 40350 | 40450 | 40300 | 2581 |
| 514 | 20240307 | 104000 | 10949267000 | 40350 | 40400 | 40550 | 40350 | 1453 |
| 515 | 20240307 | 103900 | 10890514300 | 40400 | 40600 | 40600 | 40300 | 13765 |
| 516 | 20240307 | 103800 | 10334040200 | 40550 | 40700 | 40700 | 40550 | 921 |
| 517 | 20240307 | 103700 | 10296657450 | 40750 | 40600 | 40750 | 40550 | 1221 |
| 518 | 20240307 | 103600 | 10247029200 | 40600 | 40650 | 40750 | 40600 | 1742 |
| 519 | 20240307 | 103500 | 10176208250 | 40650 | 40750 | 40750 | 40600 | 2587 |
| 520 | 20240307 | 103400 | 10071081900 | 40700 | 40700 | 40750 | 40700 | 519 |
| 521 | 20240307 | 103300 | 10049944950 | 40750 | 40800 | 40800 | 40600 | 1470 |
| 522 | 20240307 | 103200 | 9990158650 | 40800 | 40750 | 40850 | 40650 | 1367 |
| 523 | 20240307 | 103100 | 9934452750 | 40750 | 40900 | 40900 | 40700 | 1308 |
| 524 | 20240307 | 103000 | 9881116500 | 40900 | 41000 | 41050 | 40850 | 747 |
| 525 | 20240307 | 102900 | 9850503450 | 41050 | 40850 | 41050 | 40850 | 1936 |
| 526 | 20240307 | 102800 | 9771290300 | 40800 | 40700 | 40800 | 40700 | 1951 |
| 527 | 20240307 | 102700 | 9691808950 | 40650 | 40700 | 40750 | 40650 | 592 |
| 528 | 20240307 | 102600 | 9667717550 | 40700 | 40750 | 40800 | 40650 | 1982 |
| 529 | 20240307 | 102500 | 9587044100 | 40750 | 40850 | 40850 | 40750 | 1947 |
| 530 | 20240307 | 102400 | 9507580200 | 40900 | 40950 | 41000 | 40850 | 1786 |
| 531 | 20240307 | 102300 | 9434515850 | 40950 | 40900 | 40950 | 40850 | 2193 |
| 532 | 20240307 | 102200 | 9344815650 | 40900 | 40800 | 41000 | 40800 | 4824 |
| 533 | 20240307 | 102100 | 9147529850 | 40850 | 40450 | 40950 | 40450 | 2371 |
| 534 | 20240307 | 102000 | 9050873700 | 40450 | 40500 | 40600 | 40450 | 3209 |
| 535 | 20240307 | 101900 | 8920918400 | 40600 | 40600 | 40650 | 40500 | 3212 |
| 536 | 20240307 | 101800 | 8790637250 | 40600 | 40650 | 40700 | 40600 | 1906 |
| 537 | 20240307 | 101700 | 8713209650 | 40650 | 40650 | 40650 | 40600 | 425 |
| 538 | 20240307 | 101600 | 8695943950 | 40650 | 40650 | 40650 | 40600 | 1149 |
| 539 | 20240307 | 101500 | 8649271200 | 40650 | 40650 | 40700 | 40600 | 1988 |
| 540 | 20240307 | 101400 | 8568462250 | 40650 | 40950 | 40950 | 40650 | 7606 |
| 541 | 20240307 | 101300 | 8258126200 | 40950 | 40900 | 40950 | 40850 | 620 |
| 542 | 20240307 | 101200 | 8232768100 | 40850 | 40900 | 40950 | 40850 | 1791 |
| 543 | 20240307 | 101100 | 8159508850 | 40900 | 41000 | 41050 | 40900 | 1448 |
| 544 | 20240307 | 101000 | 8100208300 | 41000 | 41000 | 41050 | 41000 | 506 |
| 545 | 20240307 | 100900 | 8079458000 | 41000 | 41100 | 41150 | 41000 | 710 |
| 546 | 20240307 | 100800 | 8050315350 | 41100 | 41200 | 41200 | 41000 | 1906 |
| 547 | 20240307 | 100700 | 7972038800 | 41200 | 41050 | 41250 | 40900 | 1465 |
| 548 | 20240307 | 100600 | 7911894250 | 41100 | 40900 | 41100 | 40800 | 4876 |
| 549 | 20240307 | 100500 | 7712395750 | 40850 | 41050 | 41050 | 40850 | 3784 |
| 550 | 20240307 | 100400 | 7557385100 | 41050 | 41050 | 41100 | 41000 | 2291 |
| 551 | 20240307 | 100300 | 7463409700 | 41000 | 41150 | 41200 | 41000 | 3495 |
| 552 | 20240307 | 100200 | 7319762400 | 41100 | 41200 | 41250 | 41100 | 2452 |
| 553 | 20240307 | 100100 | 7218817950 | 41200 | 41200 | 41300 | 41200 | 1594 |
| 554 | 20240307 | 100000 | 7153133500 | 41300 | 41500 | 41500 | 41200 | 8207 |
| 555 | 20240307 | 095900 | 6813786700 | 41500 | 41450 | 41500 | 41400 | 868 |
| 556 | 20240307 | 095800 | 6777799850 | 41450 | 41500 | 41550 | 41400 | 8537 |
| 557 | 20240307 | 095700 | 6423614800 | 41500 | 41600 | 41600 | 41500 | 1935 |
| 558 | 20240307 | 095600 | 6343209850 | 41600 | 41600 | 41650 | 41550 | 592 |
| 559 | 20240307 | 095500 | 6318604750 | 41550 | 41650 | 41700 | 41550 | 6210 |
| 560 | 20240307 | 095400 | 6060428500 | 41650 | 41750 | 41750 | 41550 | 6533 |
| 561 | 20240307 | 095300 | 5788347350 | 41750 | 41850 | 41850 | 41750 | 802 |
| 562 | 20240307 | 095200 | 5754857900 | 41850 | 41850 | 41850 | 41800 | 570 |
| 563 | 20240307 | 095100 | 5731024400 | 41850 | 41850 | 41900 | 41800 | 3433 |
| 564 | 20240307 | 095000 | 5587472550 | 41850 | 41900 | 41900 | 41800 | 428 |
| 565 | 20240307 | 094900 | 5569561950 | 41800 | 42100 | 42100 | 41800 | 1726 |
| 566 | 20240307 | 094800 | 5497183700 | 42050 | 42100 | 42200 | 42050 | 1067 |
| 567 | 20240307 | 094700 | 5452242300 | 41950 | 42200 | 42200 | 41950 | 622 |
| 568 | 20240307 | 094600 | 5426066650 | 42250 | 42000 | 42250 | 41950 | 1367 |
| 569 | 20240307 | 094500 | 5368460300 | 41950 | 41950 | 42000 | 41900 | 366 |
| 570 | 20240307 | 094400 | 5353110050 | 42000 | 41850 | 42000 | 41800 | 2260 |
| 571 | 20240307 | 094300 | 5258400950 | 41850 | 41900 | 41900 | 41850 | 771 |
| 572 | 20240307 | 094200 | 5226116050 | 41950 | 41950 | 41950 | 41900 | 187 |
| 573 | 20240307 | 094100 | 5218273150 | 41950 | 42000 | 42100 | 41950 | 1239 |
| 574 | 20240307 | 094000 | 5166237150 | 42000 | 42000 | 42050 | 41900 | 254 |
| 575 | 20240307 | 093900 | 5155583000 | 41900 | 41950 | 42050 | 41850 | 2754 |
| 576 | 20240307 | 093800 | 5040089200 | 42050 | 41850 | 42050 | 41850 | 521 |
| 577 | 20240307 | 093700 | 5018250850 | 41800 | 41850 | 42000 | 41800 | 841 |
| 578 | 20240307 | 093600 | 4983049650 | 41850 | 41850 | 41950 | 41800 | 385 |
| 579 | 20240307 | 093500 | 4966930300 | 41850 | 41800 | 41850 | 41800 | 301 |
| 580 | 20240307 | 093400 | 4954348250 | 41800 | 41800 | 41900 | 41700 | 1096 |
| 581 | 20240307 | 093300 | 4908580750 | 41800 | 41900 | 41900 | 41750 | 757 |
| 582 | 20240307 | 093200 | 4876948750 | 41900 | 42000 | 42000 | 41700 | 1199 |
| 583 | 20240307 | 093100 | 4826694900 | 42000 | 41700 | 42000 | 41700 | 2180 |
| 584 | 20240307 | 093000 | 4735250300 | 41700 | 41550 | 41900 | 41550 | 1903 |
| 585 | 20240307 | 092900 | 4655917150 | 41650 | 41700 | 41750 | 41550 | 2623 |
| 586 | 20240307 | 092800 | 4546647250 | 41700 | 41800 | 41900 | 41700 | 1385 |
| 587 | 20240307 | 092700 | 4488823850 | 41800 | 41950 | 42000 | 41800 | 1363 |
| 588 | 20240307 | 092600 | 4431725500 | 41950 | 41600 | 42000 | 41500 | 4065 |
| 589 | 20240307 | 092500 | 4261694300 | 41500 | 41500 | 41600 | 41450 | 1059 |
| 590 | 20240307 | 092400 | 4217725650 | 41450 | 41500 | 41500 | 41400 | 1144 |
| 591 | 20240307 | 092300 | 4170282800 | 41450 | 41800 | 41800 | 41450 | 2331 |
| 592 | 20240307 | 092200 | 4073405500 | 41700 | 41450 | 41800 | 41450 | 1092 |
| 593 | 20240307 | 092100 | 4028006800 | 41300 | 41750 | 41800 | 41300 | 5834 |
| 594 | 20240307 | 092000 | 3785728450 | 41800 | 42000 | 42000 | 41750 | 1653 |
| 595 | 20240307 | 091900 | 3716551050 | 42050 | 42050 | 42050 | 42000 | 704 |
| 596 | 20240307 | 091800 | 3686964800 | 42050 | 42100 | 42150 | 42000 | 846 |
| 597 | 20240307 | 091700 | 3651409500 | 42050 | 42100 | 42200 | 42050 | 695 |
| 598 | 20240307 | 091600 | 3622139650 | 42050 | 42100 | 42200 | 41750 | 5379 |
| 599 | 20240307 | 091500 | 3396379850 | 42100 | 41900 | 42100 | 41900 | 1301 |
| 600 | 20240307 | 091400 | 3341722800 | 41950 | 42100 | 42300 | 41950 | 4240 |
| 601 | 20240307 | 091300 | 3163419250 | 42100 | 42350 | 42350 | 42100 | 2524 |
| 602 | 20240307 | 091200 | 3056986300 | 42200 | 42300 | 42350 | 42200 | 2034 |
| 603 | 20240307 | 091100 | 2971030100 | 42300 | 42400 | 42450 | 42300 | 2350 |
| 604 | 20240307 | 091000 | 2871485400 | 42400 | 42650 | 42650 | 42400 | 5315 |
| 605 | 20240307 | 090900 | 2645864200 | 42600 | 42500 | 42600 | 42400 | 3189 |
| 606 | 20240307 | 090800 | 2510378450 | 42600 | 42700 | 42700 | 42450 | 2427 |
| 607 | 20240307 | 090700 | 2407030250 | 42500 | 42700 | 42800 | 42450 | 3005 |
| 608 | 20240307 | 090600 | 2279160950 | 42650 | 42350 | 42700 | 42300 | 5692 |
| 609 | 20240307 | 090500 | 2036973450 | 42350 | 43300 | 43600 | 42300 | 7560 |
| 610 | 20240307 | 090400 | 1712360550 | 43300 | 43250 | 43600 | 43050 | 5643 |
| 611 | 20240307 | 090300 | 1467392600 | 43200 | 43300 | 43300 | 42450 | 7054 |
| 612 | 20240307 | 090200 | 1164432100 | 43300 | 43200 | 43500 | 42950 | 5662 |
| 613 | 20240307 | 090100 | 919672500 | 43250 | 43800 | 43850 | 43050 | 11450 |
| 614 | 20240307 | 090000 | 422863400 | 43800 | 43000 | 44200 | 42950 | 9734 |