33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 192100 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 7828 |
| 3 | 20240304 | 192000 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20240304 | 191900 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20240304 | 191800 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20240304 | 191700 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20240304 | 191600 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20240304 | 191500 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20240304 | 191400 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20240304 | 191300 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20240304 | 191200 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20240304 | 191100 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20240304 | 191000 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20240304 | 190900 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20240304 | 190800 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20240304 | 190700 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20240304 | 190600 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20240304 | 190500 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20240304 | 190400 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20240304 | 190300 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20240304 | 190200 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20240304 | 190100 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20240304 | 190000 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20240304 | 185900 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20240304 | 185800 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20240304 | 185700 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20240304 | 185600 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20240304 | 185500 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20240304 | 185400 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20240304 | 185300 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20240304 | 185200 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20240304 | 185100 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 7828 |
| 33 | 20240304 | 185000 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20240304 | 184900 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20240304 | 184800 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20240304 | 184700 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20240304 | 184600 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20240304 | 184500 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20240304 | 184400 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20240304 | 184300 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20240304 | 184200 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20240304 | 184100 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20240304 | 184000 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20240304 | 183900 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20240304 | 183800 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20240304 | 183700 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20240304 | 183600 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20240304 | 183500 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20240304 | 183400 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20240304 | 183300 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20240304 | 183200 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20240304 | 183100 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20240304 | 183000 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20240304 | 182900 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20240304 | 182800 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20240304 | 182700 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20240304 | 182600 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20240304 | 182500 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20240304 | 182400 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20240304 | 182300 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20240304 | 182200 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20240304 | 182100 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 7828 |
| 63 | 20240304 | 182000 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20240304 | 181900 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20240304 | 181800 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20240304 | 181700 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20240304 | 181600 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20240304 | 181500 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20240304 | 181400 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20240304 | 181300 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20240304 | 181200 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20240304 | 181100 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20240304 | 181000 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20240304 | 180900 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20240304 | 180800 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20240304 | 180700 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20240304 | 180600 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20240304 | 180500 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20240304 | 180400 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20240304 | 180300 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20240304 | 180200 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20240304 | 180100 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20240304 | 180000 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20240304 | 175900 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20240304 | 175800 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20240304 | 175700 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20240304 | 175600 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20240304 | 175500 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20240304 | 175400 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20240304 | 175300 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20240304 | 175200 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20240304 | 175100 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 7828 |
| 93 | 20240304 | 175000 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20240304 | 174900 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20240304 | 174800 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20240304 | 174700 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20240304 | 174600 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20240304 | 174500 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20240304 | 174400 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20240304 | 174300 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20240304 | 174200 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20240304 | 174100 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20240304 | 174000 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20240304 | 173900 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20240304 | 173800 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20240304 | 173700 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20240304 | 173600 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20240304 | 173500 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20240304 | 173400 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20240304 | 173300 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20240304 | 173200 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20240304 | 173100 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20240304 | 173000 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20240304 | 172900 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20240304 | 172800 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20240304 | 172700 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20240304 | 172600 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20240304 | 172500 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20240304 | 172400 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20240304 | 172300 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20240304 | 172200 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20240304 | 172100 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 7828 |
| 123 | 20240304 | 172000 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20240304 | 171900 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20240304 | 171800 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20240304 | 171700 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20240304 | 171600 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20240304 | 171500 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20240304 | 171400 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20240304 | 171300 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20240304 | 171200 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20240304 | 171100 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20240304 | 171000 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20240304 | 170900 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20240304 | 170800 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20240304 | 170700 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20240304 | 170600 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20240304 | 170500 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20240304 | 170400 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20240304 | 170300 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20240304 | 170200 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20240304 | 170100 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20240304 | 170000 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20240304 | 165900 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20240304 | 165800 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20240304 | 165700 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20240304 | 165600 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20240304 | 165500 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20240304 | 165400 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20240304 | 165300 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20240304 | 165200 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20240304 | 165100 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 7828 |
| 153 | 20240304 | 165000 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20240304 | 164900 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20240304 | 164800 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20240304 | 164700 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20240304 | 164600 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20240304 | 164500 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20240304 | 164400 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20240304 | 164300 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20240304 | 164200 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20240304 | 164100 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20240304 | 164000 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20240304 | 163900 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20240304 | 163800 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20240304 | 163700 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20240304 | 163600 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20240304 | 163500 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20240304 | 163400 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20240304 | 163300 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20240304 | 163200 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20240304 | 163100 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20240304 | 163000 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20240304 | 162900 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20240304 | 162800 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20240304 | 162700 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20240304 | 162600 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20240304 | 162500 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20240304 | 162400 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20240304 | 162300 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20240304 | 162200 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20240304 | 162100 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 7828 |
| 183 | 20240304 | 162000 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20240304 | 161900 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20240304 | 161800 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20240304 | 161700 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20240304 | 161600 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 188 | 20240304 | 161500 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 189 | 20240304 | 161400 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20240304 | 161300 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 191 | 20240304 | 161200 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 192 | 20240304 | 161100 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 193 | 20240304 | 161000 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 194 | 20240304 | 160900 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 195 | 20240304 | 160800 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 196 | 20240304 | 160700 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 197 | 20240304 | 160600 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 198 | 20240304 | 160500 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 199 | 20240304 | 160400 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 200 | 20240304 | 160300 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 201 | 20240304 | 160200 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 202 | 20240304 | 160100 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 203 | 20240304 | 160000 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 204 | 20240304 | 155900 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 205 | 20240304 | 155800 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 206 | 20240304 | 155700 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 207 | 20240304 | 155600 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 208 | 20240304 | 155500 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 209 | 20240304 | 155400 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 210 | 20240304 | 155300 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 211 | 20240304 | 155200 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 212 | 20240304 | 155100 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 7828 |
| 213 | 20240304 | 155000 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 214 | 20240304 | 154900 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 215 | 20240304 | 154800 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 216 | 20240304 | 154700 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 217 | 20240304 | 154600 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 218 | 20240304 | 154500 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 219 | 20240304 | 154400 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 220 | 20240304 | 154300 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 221 | 20240304 | 154200 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 222 | 20240304 | 154100 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 223 | 20240304 | 154000 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 224 | 20240304 | 153900 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 225 | 20240304 | 153800 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 226 | 20240304 | 153700 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 227 | 20240304 | 153600 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 228 | 20240304 | 153500 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 229 | 20240304 | 153400 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 230 | 20240304 | 153300 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 231 | 20240304 | 153200 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 232 | 20240304 | 153100 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 233 | 20240304 | 153000 | 10807758450 | 23750 | 23750 | 23750 | 23750 | 7828 |
| 234 | 20240304 | 152900 | 10621843450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 235 | 20240304 | 152800 | 10621843450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 236 | 20240304 | 152700 | 10621843450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 237 | 20240304 | 152600 | 10621843450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 238 | 20240304 | 152500 | 10621843450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 239 | 20240304 | 152400 | 10621843450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 240 | 20240304 | 152300 | 10621843450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 241 | 20240304 | 152200 | 10621843450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 242 | 20240304 | 152100 | 10621843450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 243 | 20240304 | 152000 | 10621843450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 244 | 20240304 | 151900 | 10621843450 | 23800 | 23800 | 23850 | 23750 | 1245 |
| 245 | 20240304 | 151800 | 10592188250 | 23750 | 23700 | 23850 | 23700 | 593 |
| 246 | 20240304 | 151700 | 10578077700 | 23700 | 23750 | 23900 | 23700 | 10173 |
| 247 | 20240304 | 151600 | 10335435350 | 23750 | 23750 | 23750 | 23700 | 1064 |
| 248 | 20240304 | 151500 | 10310171250 | 23700 | 23700 | 23750 | 23700 | 396 |
| 249 | 20240304 | 151400 | 10300777200 | 23750 | 23700 | 23750 | 23700 | 555 |
| 250 | 20240304 | 151300 | 10287620850 | 23700 | 23750 | 23750 | 23600 | 586 |
| 251 | 20240304 | 151200 | 10273750600 | 23750 | 23650 | 23750 | 23600 | 1440 |
| 252 | 20240304 | 151100 | 10239729100 | 23750 | 23750 | 23800 | 23650 | 5300 |
| 253 | 20240304 | 151000 | 10114061600 | 23800 | 23750 | 23800 | 23750 | 2972 |
| 254 | 20240304 | 150900 | 10043331900 | 23800 | 23800 | 23850 | 23800 | 1260 |
| 255 | 20240304 | 150800 | 10013335300 | 23800 | 23800 | 23800 | 23700 | 3007 |
| 256 | 20240304 | 150700 | 9941778100 | 23800 | 23700 | 23800 | 23700 | 1631 |
| 257 | 20240304 | 150600 | 9903059300 | 23750 | 23700 | 23750 | 23650 | 1020 |
| 258 | 20240304 | 150500 | 9878878250 | 23700 | 23700 | 23700 | 23650 | 345 |
| 259 | 20240304 | 150400 | 9870705750 | 23650 | 23700 | 23700 | 23650 | 322 |
| 260 | 20240304 | 150300 | 9863075850 | 23700 | 23650 | 23700 | 23650 | 860 |
| 261 | 20240304 | 150200 | 9842695900 | 23700 | 23650 | 23700 | 23650 | 982 |
| 262 | 20240304 | 150100 | 9819432150 | 23700 | 23650 | 23750 | 23650 | 799 |
| 263 | 20240304 | 150000 | 9800503700 | 23700 | 23750 | 23750 | 23650 | 807 |
| 264 | 20240304 | 145900 | 9781362700 | 23750 | 23700 | 23750 | 23650 | 918 |
| 265 | 20240304 | 145800 | 9759574600 | 23700 | 23600 | 23750 | 23600 | 2333 |
| 266 | 20240304 | 145700 | 9704382450 | 23600 | 23600 | 23650 | 23550 | 1728 |
| 267 | 20240304 | 145600 | 9663598650 | 23550 | 23550 | 23600 | 23550 | 557 |
| 268 | 20240304 | 145500 | 9650465550 | 23550 | 23550 | 23600 | 23550 | 250 |
| 269 | 20240304 | 145400 | 9644574650 | 23600 | 23600 | 23600 | 23550 | 453 |
| 270 | 20240304 | 145300 | 9633886800 | 23600 | 23550 | 23600 | 23550 | 638 |
| 271 | 20240304 | 145200 | 9618838450 | 23600 | 23600 | 23650 | 23550 | 365 |
| 272 | 20240304 | 145100 | 9610221200 | 23600 | 23650 | 23650 | 23550 | 635 |
| 273 | 20240304 | 145000 | 9595234550 | 23650 | 23600 | 23650 | 23550 | 968 |
| 274 | 20240304 | 144900 | 9572388700 | 23600 | 23550 | 23600 | 23550 | 504 |
| 275 | 20240304 | 144800 | 9560498050 | 23550 | 23600 | 23600 | 23550 | 532 |
| 276 | 20240304 | 144700 | 9547962000 | 23600 | 23550 | 23600 | 23550 | 136 |
| 277 | 20240304 | 144600 | 9544755900 | 23600 | 23550 | 23600 | 23550 | 305 |
| 278 | 20240304 | 144500 | 9537562800 | 23600 | 23550 | 23600 | 23500 | 1342 |
| 279 | 20240304 | 144400 | 9505955950 | 23550 | 23550 | 23600 | 23550 | 488 |
| 280 | 20240304 | 144300 | 9494462100 | 23550 | 23600 | 23600 | 23550 | 108 |
| 281 | 20240304 | 144200 | 9491914900 | 23600 | 23550 | 23600 | 23500 | 392 |
| 282 | 20240304 | 144100 | 9482685900 | 23600 | 23600 | 23600 | 23550 | 679 |
| 283 | 20240304 | 144000 | 9466694550 | 23600 | 23500 | 23600 | 23500 | 73 |
| 284 | 20240304 | 143900 | 9464975250 | 23500 | 23550 | 23600 | 23500 | 974 |
| 285 | 20240304 | 143800 | 9442048200 | 23550 | 23600 | 23600 | 23500 | 625 |
| 286 | 20240304 | 143700 | 9427329800 | 23550 | 23550 | 23600 | 23500 | 585 |
| 287 | 20240304 | 143600 | 9413544500 | 23550 | 23550 | 23600 | 23550 | 604 |
| 288 | 20240304 | 143500 | 9399316450 | 23600 | 23600 | 23600 | 23550 | 151 |
| 289 | 20240304 | 143400 | 9395759650 | 23550 | 23550 | 23600 | 23550 | 656 |
| 290 | 20240304 | 143300 | 9380308350 | 23600 | 23600 | 23600 | 23550 | 781 |
| 291 | 20240304 | 143200 | 9361894550 | 23550 | 23600 | 23600 | 23550 | 317 |
| 292 | 20240304 | 143100 | 9354416550 | 23600 | 23600 | 23600 | 23550 | 247 |
| 293 | 20240304 | 143000 | 9348593050 | 23600 | 23500 | 23600 | 23500 | 916 |
| 294 | 20240304 | 142900 | 9327048250 | 23500 | 23550 | 23600 | 23500 | 1543 |
| 295 | 20240304 | 142800 | 9290775300 | 23600 | 23650 | 23650 | 23500 | 685 |
| 296 | 20240304 | 142700 | 9274642950 | 23600 | 23600 | 23600 | 23550 | 647 |
| 297 | 20240304 | 142600 | 9259394750 | 23600 | 23550 | 23650 | 23500 | 144 |
| 298 | 20240304 | 142500 | 9256001350 | 23600 | 23650 | 23650 | 23450 | 8086 |
| 299 | 20240304 | 142400 | 9065564250 | 23650 | 23750 | 23750 | 23650 | 2745 |
| 300 | 20240304 | 142300 | 9000524600 | 23750 | 23850 | 23850 | 23700 | 2647 |
| 301 | 20240304 | 142200 | 8937658400 | 23800 | 23850 | 23900 | 23800 | 3164 |
| 302 | 20240304 | 142100 | 8862293600 | 23900 | 23850 | 23900 | 23800 | 1552 |
| 303 | 20240304 | 142000 | 8825263450 | 23850 | 23800 | 23900 | 23750 | 12066 |
| 304 | 20240304 | 141900 | 8537210850 | 23850 | 23800 | 23850 | 23750 | 1563 |
| 305 | 20240304 | 141800 | 8499958400 | 23800 | 23800 | 23800 | 23750 | 5547 |
| 306 | 20240304 | 141700 | 8368072600 | 23800 | 23750 | 23800 | 23750 | 2333 |
| 307 | 20240304 | 141600 | 8312610100 | 23750 | 23750 | 23750 | 23700 | 2758 |
| 308 | 20240304 | 141500 | 8247129350 | 23750 | 23750 | 23800 | 23700 | 9136 |
| 309 | 20240304 | 141400 | 8030074750 | 23700 | 23700 | 23750 | 23650 | 3606 |
| 310 | 20240304 | 141300 | 7944617750 | 23650 | 23700 | 23700 | 23650 | 572 |
| 311 | 20240304 | 141200 | 7931062000 | 23650 | 23700 | 23700 | 23650 | 1158 |
| 312 | 20240304 | 141100 | 7903620750 | 23700 | 23650 | 23700 | 23600 | 1453 |
| 313 | 20240304 | 141000 | 7869268150 | 23650 | 23650 | 23650 | 23600 | 1159 |
| 314 | 20240304 | 140900 | 7841860650 | 23600 | 23600 | 23700 | 23600 | 1214 |
| 315 | 20240304 | 140800 | 7813151600 | 23600 | 23650 | 23650 | 23550 | 1306 |
| 316 | 20240304 | 140700 | 7782310600 | 23650 | 23650 | 23650 | 23600 | 856 |
| 317 | 20240304 | 140600 | 7762081350 | 23550 | 23600 | 23700 | 23550 | 10907 |
| 318 | 20240304 | 140500 | 7504467700 | 23550 | 23550 | 23600 | 23500 | 7447 |
| 319 | 20240304 | 140400 | 7329097450 | 23550 | 23500 | 23550 | 23500 | 89 |
| 320 | 20240304 | 140300 | 7327004050 | 23500 | 23550 | 23550 | 23500 | 196 |
| 321 | 20240304 | 140200 | 7322396250 | 23500 | 23550 | 23550 | 23500 | 311 |
| 322 | 20240304 | 140100 | 7315086450 | 23550 | 23550 | 23550 | 23500 | 463 |
| 323 | 20240304 | 140000 | 7304182850 | 23500 | 23450 | 23550 | 23450 | 12107 |
| 324 | 20240304 | 135900 | 7019909250 | 23450 | 23450 | 23450 | 23400 | 309 |
| 325 | 20240304 | 135800 | 7012666650 | 23450 | 23400 | 23450 | 23400 | 259 |
| 326 | 20240304 | 135700 | 7006595200 | 23400 | 23450 | 23450 | 23400 | 114 |
| 327 | 20240304 | 135600 | 7003925700 | 23450 | 23400 | 23450 | 23400 | 1215 |
| 328 | 20240304 | 135500 | 6975437600 | 23450 | 23450 | 23450 | 23400 | 127 |
| 329 | 20240304 | 135400 | 6972464450 | 23450 | 23450 | 23450 | 23400 | 1646 |
| 330 | 20240304 | 135300 | 6933940800 | 23450 | 23450 | 23450 | 23400 | 30 |
| 331 | 20240304 | 135200 | 6933237350 | 23450 | 23450 | 23450 | 23450 | 92 |
| 332 | 20240304 | 135100 | 6931079950 | 23450 | 23450 | 23450 | 23400 | 79 |
| 333 | 20240304 | 135000 | 6929227700 | 23450 | 23400 | 23450 | 23400 | 141 |
| 334 | 20240304 | 134900 | 6925928250 | 23400 | 23400 | 23400 | 23350 | 258 |
| 335 | 20240304 | 134800 | 6919891100 | 23400 | 23400 | 23400 | 23400 | 809 |
| 336 | 20240304 | 134700 | 6900960500 | 23400 | 23400 | 23400 | 23350 | 697 |
| 337 | 20240304 | 134600 | 6884675950 | 23350 | 23400 | 23400 | 23350 | 506 |
| 338 | 20240304 | 134500 | 6872835650 | 23400 | 23400 | 23400 | 23350 | 712 |
| 339 | 20240304 | 134400 | 6856175350 | 23350 | 23400 | 23400 | 23350 | 38 |
| 340 | 20240304 | 134300 | 6855287450 | 23350 | 23400 | 23400 | 23350 | 458 |
| 341 | 20240304 | 134200 | 6844573050 | 23350 | 23400 | 23400 | 23350 | 72 |
| 342 | 20240304 | 134100 | 6842890250 | 23400 | 23400 | 23400 | 23350 | 129 |
| 343 | 20240304 | 134000 | 6839877750 | 23400 | 23400 | 23400 | 23350 | 233 |
| 344 | 20240304 | 133900 | 6834428050 | 23400 | 23400 | 23400 | 23350 | 8 |
| 345 | 20240304 | 133800 | 6834240900 | 23400 | 23400 | 23400 | 23400 | 202 |
| 346 | 20240304 | 133700 | 6829514100 | 23400 | 23450 | 23450 | 23400 | 95 |
| 347 | 20240304 | 133600 | 6827290800 | 23450 | 23450 | 23450 | 23400 | 438 |
| 348 | 20240304 | 133500 | 6817022250 | 23450 | 23450 | 23450 | 23400 | 118 |
| 349 | 20240304 | 133400 | 6814256650 | 23450 | 23450 | 23450 | 23400 | 348 |
| 350 | 20240304 | 133300 | 6806109100 | 23450 | 23400 | 23450 | 23400 | 115 |
| 351 | 20240304 | 133200 | 6803417850 | 23450 | 23400 | 23450 | 23400 | 1537 |
| 352 | 20240304 | 133100 | 6767449200 | 23400 | 23400 | 23450 | 23400 | 223 |
| 353 | 20240304 | 133000 | 6762230350 | 23400 | 23450 | 23450 | 23400 | 1210 |
| 354 | 20240304 | 132900 | 6733856500 | 23450 | 23400 | 23450 | 23350 | 2475 |
| 355 | 20240304 | 132800 | 6675932900 | 23400 | 23400 | 23400 | 23350 | 2255 |
| 356 | 20240304 | 132700 | 6623166800 | 23400 | 23350 | 23400 | 23350 | 40 |
| 357 | 20240304 | 132600 | 6622232300 | 23400 | 23350 | 23400 | 23300 | 938 |
| 358 | 20240304 | 132500 | 6600329900 | 23350 | 23350 | 23350 | 23300 | 174 |
| 359 | 20240304 | 132400 | 6596267400 | 23350 | 23350 | 23350 | 23350 | 8 |
| 360 | 20240304 | 132300 | 6596080600 | 23350 | 23300 | 23350 | 23300 | 399 |
| 361 | 20240304 | 132200 | 6586783600 | 23300 | 23300 | 23300 | 23300 | 15 |
| 362 | 20240304 | 132100 | 6586434100 | 23300 | 23250 | 23300 | 23250 | 927 |
| 363 | 20240304 | 132000 | 6564880500 | 23250 | 23250 | 23250 | 23250 | 264 |
| 364 | 20240304 | 131900 | 6558742500 | 23250 | 23250 | 23250 | 23200 | 18 |
| 365 | 20240304 | 131800 | 6558324700 | 23250 | 23200 | 23250 | 23200 | 150 |
| 366 | 20240304 | 131700 | 6554844200 | 23200 | 23150 | 23200 | 23150 | 1735 |
| 367 | 20240304 | 131600 | 6514603750 | 23150 | 23250 | 23250 | 23150 | 2244 |
| 368 | 20240304 | 131500 | 6462532200 | 23200 | 23250 | 23250 | 23200 | 1133 |
| 369 | 20240304 | 131400 | 6436235450 | 23300 | 23300 | 23300 | 23250 | 1059 |
| 370 | 20240304 | 131300 | 6411610750 | 23300 | 23300 | 23300 | 23250 | 241 |
| 371 | 20240304 | 131200 | 6405996900 | 23300 | 23300 | 23350 | 23250 | 670 |
| 372 | 20240304 | 131100 | 6390396600 | 23300 | 23300 | 23300 | 23300 | 4 |
| 373 | 20240304 | 131000 | 6390303400 | 23300 | 23250 | 23300 | 23250 | 544 |
| 374 | 20240304 | 130900 | 6377628350 | 23300 | 23300 | 23300 | 23250 | 418 |
| 375 | 20240304 | 130800 | 6367892350 | 23300 | 23300 | 23300 | 23250 | 136 |
| 376 | 20240304 | 130700 | 6364730050 | 23300 | 23300 | 23300 | 23250 | 78 |
| 377 | 20240304 | 130600 | 6362912900 | 23300 | 23300 | 23300 | 23250 | 476 |
| 378 | 20240304 | 130500 | 6351829900 | 23300 | 23300 | 23300 | 23250 | 221 |
| 379 | 20240304 | 130400 | 6346686800 | 23300 | 23300 | 23350 | 23300 | 1040 |
| 380 | 20240304 | 130300 | 6322454700 | 23300 | 23350 | 23350 | 23300 | 246 |
| 381 | 20240304 | 130200 | 6316718450 | 23350 | 23350 | 23350 | 23300 | 789 |
| 382 | 20240304 | 130100 | 6298320750 | 23350 | 23350 | 23350 | 23350 | 103 |
| 383 | 20240304 | 130000 | 6295915700 | 23350 | 23300 | 23350 | 23300 | 272 |
| 384 | 20240304 | 125900 | 6289575350 | 23300 | 23300 | 23300 | 23250 | 150 |
| 385 | 20240304 | 125800 | 6286080600 | 23300 | 23300 | 23300 | 23300 | 208 |
| 386 | 20240304 | 125700 | 6281234200 | 23300 | 23250 | 23350 | 23250 | 121 |
| 387 | 20240304 | 125600 | 6278417950 | 23300 | 23350 | 23350 | 23300 | 1220 |
| 388 | 20240304 | 125500 | 6249966350 | 23400 | 23350 | 23400 | 23300 | 156 |
| 389 | 20240304 | 125400 | 6246325550 | 23350 | 23350 | 23350 | 23350 | 191 |
| 390 | 20240304 | 125300 | 6241865700 | 23350 | 23250 | 23350 | 23250 | 613 |
| 391 | 20240304 | 125200 | 6227555100 | 23300 | 23350 | 23350 | 23300 | 625 |
| 392 | 20240304 | 125100 | 6212984850 | 23350 | 23350 | 23350 | 23350 | 18 |
| 393 | 20240304 | 125000 | 6212564550 | 23350 | 23350 | 23400 | 23300 | 293 |
| 394 | 20240304 | 124900 | 6205723100 | 23400 | 23400 | 23400 | 23350 | 395 |
| 395 | 20240304 | 124800 | 6196484250 | 23400 | 23350 | 23400 | 23350 | 96 |
| 396 | 20240304 | 124700 | 6194238400 | 23400 | 23400 | 23400 | 23350 | 66 |
| 397 | 20240304 | 124600 | 6192694500 | 23400 | 23400 | 23400 | 23350 | 416 |
| 398 | 20240304 | 124500 | 6182971750 | 23400 | 23400 | 23400 | 23400 | 830 |
| 399 | 20240304 | 124400 | 6163549750 | 23400 | 23350 | 23400 | 23300 | 60 |
| 400 | 20240304 | 124300 | 6162148600 | 23350 | 23400 | 23400 | 23350 | 330 |
| 401 | 20240304 | 124200 | 6154438350 | 23400 | 23400 | 23450 | 23350 | 753 |
| 402 | 20240304 | 124100 | 6136818150 | 23350 | 23350 | 23400 | 23350 | 663 |
| 403 | 20240304 | 124000 | 6121318100 | 23350 | 23350 | 23350 | 23350 | 232 |
| 404 | 20240304 | 123900 | 6115900900 | 23350 | 23350 | 23350 | 23350 | 49 |
| 405 | 20240304 | 123800 | 6114756750 | 23350 | 23350 | 23350 | 23300 | 54 |
| 406 | 20240304 | 123700 | 6113495900 | 23300 | 23300 | 23350 | 23300 | 310 |
| 407 | 20240304 | 123600 | 6106272400 | 23300 | 23250 | 23350 | 23250 | 437 |
| 408 | 20240304 | 123500 | 6096086300 | 23250 | 23200 | 23350 | 23200 | 507 |
| 409 | 20240304 | 123400 | 6084301950 | 23250 | 23250 | 23250 | 23250 | 12 |
| 410 | 20240304 | 123300 | 6084022950 | 23250 | 23300 | 23350 | 23200 | 259 |
| 411 | 20240304 | 123200 | 6077994250 | 23350 | 23300 | 23350 | 23250 | 188 |
| 412 | 20240304 | 123100 | 6073610200 | 23300 | 23350 | 23350 | 23200 | 338 |
| 413 | 20240304 | 123000 | 6065760200 | 23250 | 23350 | 23350 | 23250 | 271 |
| 414 | 20240304 | 122900 | 6059443700 | 23350 | 23350 | 23350 | 23300 | 183 |
| 415 | 20240304 | 122800 | 6055176150 | 23350 | 23350 | 23350 | 23300 | 127 |
| 416 | 20240304 | 122700 | 6052212000 | 23350 | 23350 | 23350 | 23300 | 275 |
| 417 | 20240304 | 122600 | 6045798750 | 23350 | 23300 | 23350 | 23250 | 896 |
| 418 | 20240304 | 122500 | 6024926450 | 23300 | 23250 | 23300 | 23200 | 717 |
| 419 | 20240304 | 122400 | 6008228800 | 23200 | 23200 | 23250 | 23200 | 294 |
| 420 | 20240304 | 122300 | 6001404350 | 23250 | 23250 | 23300 | 23250 | 499 |
| 421 | 20240304 | 122200 | 5989800250 | 23250 | 23200 | 23250 | 23200 | 200 |
| 422 | 20240304 | 122100 | 5985158850 | 23200 | 23300 | 23300 | 23200 | 1901 |
| 423 | 20240304 | 122000 | 5940989450 | 23250 | 23300 | 23300 | 23250 | 365 |
| 424 | 20240304 | 121900 | 5932500650 | 23300 | 23300 | 23300 | 23300 | 134 |
| 425 | 20240304 | 121800 | 5929378450 | 23300 | 23350 | 23350 | 23300 | 912 |
| 426 | 20240304 | 121700 | 5908126050 | 23350 | 23350 | 23350 | 23350 | 79 |
| 427 | 20240304 | 121600 | 5906281400 | 23350 | 23350 | 23400 | 23350 | 94 |
| 428 | 20240304 | 121500 | 5904084250 | 23350 | 23300 | 23400 | 23300 | 171 |
| 429 | 20240304 | 121400 | 5900089750 | 23350 | 23350 | 23350 | 23350 | 7 |
| 430 | 20240304 | 121300 | 5899926300 | 23350 | 23350 | 23400 | 23350 | 1023 |
| 431 | 20240304 | 121200 | 5876039200 | 23400 | 23350 | 23400 | 23350 | 108 |
| 432 | 20240304 | 121100 | 5873512350 | 23400 | 23350 | 23400 | 23350 | 89 |
| 433 | 20240304 | 121000 | 5871431600 | 23400 | 23400 | 23400 | 23400 | 6 |
| 434 | 20240304 | 120900 | 5871291200 | 23400 | 23350 | 23400 | 23300 | 195 |
| 435 | 20240304 | 120800 | 5866746500 | 23350 | 23400 | 23450 | 23350 | 605 |
| 436 | 20240304 | 120700 | 5852608000 | 23400 | 23400 | 23450 | 23400 | 107 |
| 437 | 20240304 | 120600 | 5850101950 | 23450 | 23400 | 23450 | 23400 | 507 |
| 438 | 20240304 | 120500 | 5838222950 | 23450 | 23450 | 23450 | 23400 | 822 |
| 439 | 20240304 | 120400 | 5818987600 | 23450 | 23450 | 23450 | 23400 | 192 |
| 440 | 20240304 | 120300 | 5814485900 | 23450 | 23450 | 23450 | 23450 | 339 |
| 441 | 20240304 | 120200 | 5806536350 | 23450 | 23400 | 23450 | 23400 | 552 |
| 442 | 20240304 | 120100 | 5793599600 | 23400 | 23450 | 23450 | 23400 | 108 |
| 443 | 20240304 | 120000 | 5791069550 | 23450 | 23400 | 23450 | 23400 | 193 |
| 444 | 20240304 | 115900 | 5786545300 | 23400 | 23450 | 23450 | 23400 | 81 |
| 445 | 20240304 | 115800 | 5784646000 | 23450 | 23450 | 23450 | 23400 | 319 |
| 446 | 20240304 | 115700 | 5777177500 | 23450 | 23450 | 23450 | 23400 | 276 |
| 447 | 20240304 | 115600 | 5770714050 | 23450 | 23450 | 23450 | 23400 | 434 |
| 448 | 20240304 | 115500 | 5760541750 | 23400 | 23400 | 23450 | 23350 | 349 |
| 449 | 20240304 | 115400 | 5752371250 | 23400 | 23400 | 23450 | 23350 | 413 |
| 450 | 20240304 | 115300 | 5742712050 | 23400 | 23400 | 23400 | 23400 | 2 |
| 451 | 20240304 | 115200 | 5742665250 | 23400 | 23400 | 23400 | 23350 | 560 |
| 452 | 20240304 | 115100 | 5729561500 | 23400 | 23450 | 23450 | 23400 | 245 |
| 453 | 20240304 | 115000 | 5723827200 | 23400 | 23400 | 23450 | 23400 | 1318 |
| 454 | 20240304 | 114900 | 5692966550 | 23450 | 23400 | 23450 | 23400 | 232 |
| 455 | 20240304 | 114800 | 5687537600 | 23400 | 23400 | 23450 | 23400 | 504 |
| 456 | 20240304 | 114700 | 5675741600 | 23450 | 23400 | 23450 | 23350 | 713 |
| 457 | 20240304 | 114600 | 5659053100 | 23350 | 23400 | 23400 | 23350 | 178 |
| 458 | 20240304 | 114500 | 5654889050 | 23400 | 23400 | 23400 | 23400 | 150 |
| 459 | 20240304 | 114400 | 5651379050 | 23400 | 23400 | 23400 | 23350 | 238 |
| 460 | 20240304 | 114300 | 5645809900 | 23400 | 23350 | 23400 | 23350 | 539 |
| 461 | 20240304 | 114200 | 5633224000 | 23350 | 23350 | 23350 | 23350 | 269 |
| 462 | 20240304 | 114100 | 5626942850 | 23350 | 23400 | 23400 | 23350 | 76 |
| 463 | 20240304 | 114000 | 5625164500 | 23400 | 23400 | 23400 | 23400 | 115 |
| 464 | 20240304 | 113900 | 5622473500 | 23350 | 23350 | 23350 | 23350 | 1032 |
| 465 | 20240304 | 113800 | 5598376300 | 23300 | 23350 | 23350 | 23300 | 122 |
| 466 | 20240304 | 113700 | 5595531950 | 23350 | 23350 | 23350 | 23300 | 1173 |
| 467 | 20240304 | 113600 | 5568150800 | 23350 | 23400 | 23400 | 23350 | 502 |
| 468 | 20240304 | 113500 | 5556420400 | 23400 | 23400 | 23400 | 23400 | 507 |
| 469 | 20240304 | 113400 | 5544556600 | 23350 | 23350 | 23350 | 23350 | 1337 |
| 470 | 20240304 | 113300 | 5513337650 | 23350 | 23300 | 23350 | 23300 | 137 |
| 471 | 20240304 | 113200 | 5510139700 | 23350 | 23350 | 23350 | 23350 | 114 |
| 472 | 20240304 | 113100 | 5507477800 | 23300 | 23350 | 23350 | 23300 | 183 |
| 473 | 20240304 | 113000 | 5503205500 | 23350 | 23300 | 23350 | 23300 | 253 |
| 474 | 20240304 | 112900 | 5497298050 | 23300 | 23300 | 23350 | 23300 | 172 |
| 475 | 20240304 | 112800 | 5493285950 | 23300 | 23350 | 23350 | 23300 | 229 |
| 476 | 20240304 | 112700 | 5487950200 | 23250 | 23250 | 23300 | 23250 | 793 |
| 477 | 20240304 | 112600 | 5469512750 | 23350 | 23400 | 23400 | 23300 | 1534 |
| 478 | 20240304 | 112500 | 5433751700 | 23400 | 23350 | 23400 | 23350 | 582 |
| 479 | 20240304 | 112400 | 5420159200 | 23350 | 23350 | 23400 | 23350 | 102 |
| 480 | 20240304 | 112300 | 5417772900 | 23350 | 23300 | 23350 | 23300 | 745 |
| 481 | 20240304 | 112200 | 5400387150 | 23350 | 23300 | 23350 | 23300 | 180 |
| 482 | 20240304 | 112100 | 5396186750 | 23350 | 23350 | 23350 | 23300 | 207 |
| 483 | 20240304 | 112000 | 5391354000 | 23350 | 23300 | 23350 | 23300 | 81 |
| 484 | 20240304 | 111900 | 5389464050 | 23350 | 23350 | 23400 | 23300 | 259 |
| 485 | 20240304 | 111800 | 5383424200 | 23350 | 23400 | 23400 | 23300 | 521 |
| 486 | 20240304 | 111700 | 5371273500 | 23400 | 23350 | 23400 | 23350 | 98 |
| 487 | 20240304 | 111600 | 5368982900 | 23350 | 23350 | 23350 | 23350 | 108 |
| 488 | 20240304 | 111500 | 5366461100 | 23350 | 23350 | 23400 | 23300 | 61 |
| 489 | 20240304 | 111400 | 5365036900 | 23350 | 23350 | 23400 | 23350 | 480 |
| 490 | 20240304 | 111300 | 5353826750 | 23350 | 23400 | 23400 | 23350 | 158 |
| 491 | 20240304 | 111200 | 5350131000 | 23400 | 23350 | 23400 | 23350 | 858 |
| 492 | 20240304 | 111100 | 5330060150 | 23350 | 23400 | 23400 | 23300 | 1770 |
| 493 | 20240304 | 111000 | 5288715000 | 23400 | 23350 | 23400 | 23350 | 268 |
| 494 | 20240304 | 110900 | 5282455100 | 23350 | 23350 | 23400 | 23300 | 2624 |
| 495 | 20240304 | 110800 | 5221248200 | 23350 | 23400 | 23400 | 23350 | 318 |
| 496 | 20240304 | 110700 | 5213820400 | 23400 | 23400 | 23400 | 23350 | 71 |
| 497 | 20240304 | 110600 | 5212161700 | 23350 | 23300 | 23400 | 23300 | 371 |
| 498 | 20240304 | 110500 | 5203485650 | 23350 | 23350 | 23400 | 23350 | 407 |
| 499 | 20240304 | 110400 | 5193979250 | 23350 | 23350 | 23400 | 23350 | 317 |
| 500 | 20240304 | 110300 | 5186576900 | 23300 | 23400 | 23400 | 23300 | 368 |
| 501 | 20240304 | 110200 | 5177982950 | 23400 | 23500 | 23500 | 23400 | 1540 |
| 502 | 20240304 | 110100 | 5141924850 | 23500 | 23500 | 23500 | 23450 | 612 |
| 503 | 20240304 | 110000 | 5127560700 | 23500 | 23500 | 23500 | 23450 | 1607 |
| 504 | 20240304 | 105900 | 5089842650 | 23500 | 23450 | 23500 | 23400 | 2036 |
| 505 | 20240304 | 105800 | 5042100750 | 23450 | 23450 | 23450 | 23400 | 357 |
| 506 | 20240304 | 105700 | 5033732800 | 23400 | 23400 | 23450 | 23350 | 2591 |
| 507 | 20240304 | 105600 | 4973106900 | 23400 | 23400 | 23400 | 23350 | 1360 |
| 508 | 20240304 | 105500 | 4941292900 | 23350 | 23400 | 23400 | 23350 | 156 |
| 509 | 20240304 | 105400 | 4937647900 | 23400 | 23350 | 23400 | 23300 | 108 |
| 510 | 20240304 | 105300 | 4935126550 | 23300 | 23250 | 23350 | 23250 | 2680 |
| 511 | 20240304 | 105200 | 4872630300 | 23300 | 23300 | 23300 | 23300 | 121 |
| 512 | 20240304 | 105100 | 4869811000 | 23250 | 23250 | 23300 | 23250 | 165 |
| 513 | 20240304 | 105000 | 4865974150 | 23250 | 23300 | 23300 | 23250 | 135 |
| 514 | 20240304 | 104900 | 4862828700 | 23300 | 23300 | 23350 | 23250 | 1210 |
| 515 | 20240304 | 104800 | 4834651150 | 23350 | 23350 | 23350 | 23350 | 14 |
| 516 | 20240304 | 104700 | 4834324250 | 23300 | 23300 | 23300 | 23300 | 1088 |
| 517 | 20240304 | 104600 | 4808973850 | 23300 | 23300 | 23300 | 23250 | 1124 |
| 518 | 20240304 | 104500 | 4782793100 | 23300 | 23250 | 23300 | 23250 | 1066 |
| 519 | 20240304 | 104400 | 4758000150 | 23300 | 23300 | 23300 | 23250 | 177 |
| 520 | 20240304 | 104300 | 4753876400 | 23300 | 23250 | 23350 | 23250 | 4453 |
| 521 | 20240304 | 104200 | 4650176250 | 23250 | 23250 | 23250 | 23200 | 368 |
| 522 | 20240304 | 104100 | 4641632750 | 23250 | 23200 | 23250 | 23200 | 420 |
| 523 | 20240304 | 104000 | 4631873350 | 23200 | 23250 | 23250 | 23150 | 477 |
| 524 | 20240304 | 103900 | 4620812350 | 23250 | 23250 | 23250 | 23200 | 387 |
| 525 | 20240304 | 103800 | 4611818650 | 23250 | 23150 | 23250 | 23150 | 615 |
| 526 | 20240304 | 103700 | 4597552650 | 23150 | 23150 | 23250 | 23150 | 867 |
| 527 | 20240304 | 103600 | 4577449300 | 23150 | 23200 | 23200 | 23100 | 1833 |
| 528 | 20240304 | 103500 | 4535021750 | 23200 | 23200 | 23200 | 23150 | 33 |
| 529 | 20240304 | 103400 | 4534256800 | 23200 | 23200 | 23200 | 23150 | 261 |
| 530 | 20240304 | 103300 | 4528214200 | 23200 | 23200 | 23200 | 23150 | 66 |
| 531 | 20240304 | 103200 | 4526683150 | 23200 | 23200 | 23200 | 23150 | 145 |
| 532 | 20240304 | 103100 | 4523325400 | 23200 | 23200 | 23200 | 23150 | 244 |
| 533 | 20240304 | 103000 | 4517673300 | 23200 | 23200 | 23200 | 23200 | 72 |
| 534 | 20240304 | 102900 | 4516002900 | 23200 | 23150 | 23200 | 23100 | 1363 |
| 535 | 20240304 | 102800 | 4484505900 | 23200 | 23150 | 23200 | 23100 | 1500 |
| 536 | 20240304 | 102700 | 4449794750 | 23150 | 23150 | 23200 | 23100 | 785 |
| 537 | 20240304 | 102600 | 4431629750 | 23200 | 23200 | 23250 | 23150 | 547 |
| 538 | 20240304 | 102500 | 4418959400 | 23250 | 23150 | 23250 | 23150 | 1185 |
| 539 | 20240304 | 102400 | 4391466750 | 23150 | 23250 | 23250 | 23150 | 782 |
| 540 | 20240304 | 102300 | 4373335700 | 23250 | 23200 | 23250 | 23200 | 638 |
| 541 | 20240304 | 102200 | 4358531550 | 23200 | 23250 | 23250 | 23200 | 233 |
| 542 | 20240304 | 102100 | 4353121100 | 23250 | 23250 | 23250 | 23250 | 176 |
| 543 | 20240304 | 102000 | 4349029100 | 23250 | 23250 | 23300 | 23250 | 854 |
| 544 | 20240304 | 101900 | 4329172100 | 23250 | 23300 | 23300 | 23250 | 369 |
| 545 | 20240304 | 101800 | 4320585450 | 23300 | 23200 | 23300 | 23150 | 4565 |
| 546 | 20240304 | 101700 | 4214397550 | 23150 | 23200 | 23250 | 23150 | 521 |
| 547 | 20240304 | 101600 | 4202319950 | 23250 | 23150 | 23250 | 23150 | 284 |
| 548 | 20240304 | 101500 | 4195732350 | 23150 | 23250 | 23250 | 23150 | 1947 |
| 549 | 20240304 | 101400 | 4150553000 | 23250 | 23200 | 23300 | 23200 | 3447 |
| 550 | 20240304 | 101300 | 4070505550 | 23200 | 23200 | 23200 | 23100 | 1014 |
| 551 | 20240304 | 101200 | 4047014100 | 23250 | 23200 | 23250 | 23200 | 2177 |
| 552 | 20240304 | 101100 | 3996498800 | 23250 | 23200 | 23250 | 23200 | 363 |
| 553 | 20240304 | 101000 | 3988068700 | 23250 | 23350 | 23350 | 23250 | 1852 |
| 554 | 20240304 | 100900 | 3944985000 | 23350 | 23300 | 23350 | 23300 | 1096 |
| 555 | 20240304 | 100800 | 3919440050 | 23300 | 23300 | 23350 | 23250 | 1514 |
| 556 | 20240304 | 100700 | 3884161500 | 23300 | 23400 | 23400 | 23250 | 1119 |
| 557 | 20240304 | 100600 | 3858092300 | 23300 | 23400 | 23500 | 23300 | 3055 |
| 558 | 20240304 | 100500 | 3786634800 | 23400 | 23500 | 23550 | 23400 | 3291 |
| 559 | 20240304 | 100400 | 3709266100 | 23500 | 23500 | 23500 | 23350 | 3468 |
| 560 | 20240304 | 100300 | 3627859300 | 23500 | 23400 | 23550 | 23350 | 6874 |
| 561 | 20240304 | 100200 | 3466472550 | 23450 | 23350 | 23450 | 23300 | 4216 |
| 562 | 20240304 | 100100 | 3367991650 | 23350 | 23300 | 23350 | 23300 | 2978 |
| 563 | 20240304 | 100000 | 3298574750 | 23300 | 23200 | 23300 | 23200 | 1862 |
| 564 | 20240304 | 095900 | 3255286200 | 23250 | 23250 | 23300 | 23250 | 1633 |
| 565 | 20240304 | 095800 | 3217317000 | 23250 | 23250 | 23300 | 23200 | 1725 |
| 566 | 20240304 | 095700 | 3177204550 | 23250 | 23150 | 23300 | 23150 | 3028 |
| 567 | 20240304 | 095600 | 3106823950 | 23200 | 23150 | 23200 | 23100 | 4595 |
| 568 | 20240304 | 095500 | 3000314100 | 23150 | 23050 | 23150 | 23050 | 2665 |
| 569 | 20240304 | 095400 | 2938757100 | 23050 | 23050 | 23050 | 23000 | 709 |
| 570 | 20240304 | 095300 | 2922417550 | 23050 | 23050 | 23050 | 23050 | 622 |
| 571 | 20240304 | 095200 | 2908080450 | 23100 | 23050 | 23100 | 23000 | 2388 |
| 572 | 20240304 | 095100 | 2853034000 | 23050 | 23000 | 23050 | 23000 | 321 |
| 573 | 20240304 | 095000 | 2845647250 | 23050 | 22900 | 23050 | 22900 | 797 |
| 574 | 20240304 | 094900 | 2827339250 | 22950 | 23000 | 23050 | 22950 | 2040 |
| 575 | 20240304 | 094800 | 2780489900 | 22950 | 23000 | 23050 | 22950 | 2879 |
| 576 | 20240304 | 094700 | 2714281300 | 23000 | 22950 | 23000 | 22950 | 236 |
| 577 | 20240304 | 094600 | 2708860800 | 22950 | 22900 | 23000 | 22900 | 1572 |
| 578 | 20240304 | 094500 | 2672814100 | 22900 | 22900 | 22900 | 22850 | 1152 |
| 579 | 20240304 | 094400 | 2646443150 | 22900 | 22850 | 22950 | 22850 | 3329 |
| 580 | 20240304 | 094300 | 2570186550 | 22850 | 22850 | 22900 | 22850 | 472 |
| 581 | 20240304 | 094200 | 2559393600 | 22850 | 22850 | 22900 | 22850 | 190 |
| 582 | 20240304 | 094100 | 2555050650 | 22850 | 22850 | 22900 | 22850 | 373 |
| 583 | 20240304 | 094000 | 2546527550 | 22850 | 22900 | 22900 | 22850 | 1353 |
| 584 | 20240304 | 093900 | 2515588700 | 22850 | 22850 | 22850 | 22800 | 664 |
| 585 | 20240304 | 093800 | 2500424550 | 22850 | 22850 | 22850 | 22850 | 1186 |
| 586 | 20240304 | 093700 | 2473324450 | 22850 | 22850 | 22900 | 22850 | 816 |
| 587 | 20240304 | 093600 | 2454655150 | 22900 | 22900 | 22900 | 22850 | 611 |
| 588 | 20240304 | 093500 | 2440686150 | 22850 | 22800 | 22850 | 22800 | 538 |
| 589 | 20240304 | 093400 | 2428398250 | 22800 | 22850 | 22850 | 22800 | 822 |
| 590 | 20240304 | 093300 | 2409630150 | 22850 | 22800 | 22850 | 22800 | 725 |
| 591 | 20240304 | 093200 | 2393083350 | 22800 | 22800 | 22900 | 22750 | 3122 |
| 592 | 20240304 | 093100 | 2321797250 | 22750 | 22750 | 22800 | 22700 | 2961 |
| 593 | 20240304 | 093000 | 2254484850 | 22750 | 22700 | 22800 | 22700 | 1622 |
| 594 | 20240304 | 092900 | 2217638350 | 22800 | 22750 | 22800 | 22700 | 420 |
| 595 | 20240304 | 092800 | 2208076150 | 22750 | 22750 | 22750 | 22700 | 569 |
| 596 | 20240304 | 092700 | 2195143950 | 22750 | 22800 | 22850 | 22750 | 2674 |
| 597 | 20240304 | 092600 | 2134287050 | 22800 | 22750 | 22800 | 22750 | 1889 |
| 598 | 20240304 | 092500 | 2091235450 | 22800 | 22800 | 22800 | 22750 | 607 |
| 599 | 20240304 | 092400 | 2077413300 | 22800 | 22850 | 22900 | 22800 | 3358 |
| 600 | 20240304 | 092300 | 2000715800 | 22900 | 22850 | 22900 | 22800 | 767 |
| 601 | 20240304 | 092200 | 1983193100 | 22850 | 22800 | 22850 | 22750 | 3441 |
| 602 | 20240304 | 092100 | 1904666150 | 22800 | 22850 | 22850 | 22750 | 3066 |
| 603 | 20240304 | 092000 | 1834756900 | 22850 | 22850 | 22900 | 22800 | 2697 |
| 604 | 20240304 | 091900 | 1773137300 | 22850 | 22950 | 22950 | 22850 | 1535 |
| 605 | 20240304 | 091800 | 1738033200 | 22850 | 22850 | 22900 | 22800 | 1044 |
| 606 | 20240304 | 091700 | 1714168950 | 22900 | 22900 | 22900 | 22800 | 2997 |
| 607 | 20240304 | 091600 | 1645709150 | 22850 | 22900 | 22950 | 22850 | 1822 |
| 608 | 20240304 | 091500 | 1604024450 | 22900 | 22900 | 22950 | 22800 | 2615 |
| 609 | 20240304 | 091400 | 1544174750 | 22850 | 22800 | 22850 | 22750 | 1006 |
| 610 | 20240304 | 091300 | 1521192500 | 22750 | 22750 | 22900 | 22750 | 1320 |
| 611 | 20240304 | 091200 | 1491035300 | 22750 | 22800 | 22900 | 22750 | 1959 |
| 612 | 20240304 | 091100 | 1446395450 | 22800 | 22950 | 23000 | 22800 | 2673 |
| 613 | 20240304 | 091000 | 1385070100 | 22950 | 22950 | 23000 | 22800 | 6606 |
| 614 | 20240304 | 090900 | 1233376850 | 22900 | 22800 | 22950 | 22800 | 3582 |
| 615 | 20240304 | 090800 | 1151493800 | 22800 | 22800 | 22900 | 22750 | 3534 |
| 616 | 20240304 | 090700 | 1070850000 | 22800 | 22650 | 22800 | 22600 | 2011 |
| 617 | 20240304 | 090600 | 1025212400 | 22600 | 22900 | 22900 | 22600 | 5553 |
| 618 | 20240304 | 090500 | 898981400 | 22900 | 23000 | 23000 | 22750 | 9450 |
| 619 | 20240304 | 090400 | 682352650 | 23000 | 22800 | 23050 | 22800 | 9829 |
| 620 | 20240304 | 090300 | 457021850 | 22750 | 22600 | 22800 | 22550 | 6104 |
| 621 | 20240304 | 090200 | 318675600 | 22650 | 22650 | 22650 | 22550 | 3431 |
| 622 | 20240304 | 090100 | 241035200 | 22700 | 22600 | 22700 | 22550 | 3935 |
| 623 | 20240304 | 090000 | 151968100 | 22550 | 22300 | 22600 | 22300 | 6769 |