34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 192100 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 9376 |
| 3 | 20240313 | 192000 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 4 | 20240313 | 191900 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 5 | 20240313 | 191800 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 6 | 20240313 | 191700 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 7 | 20240313 | 191600 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 8 | 20240313 | 191500 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 9 | 20240313 | 191400 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 10 | 20240313 | 191300 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 11 | 20240313 | 191200 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 12 | 20240313 | 191100 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 13 | 20240313 | 191000 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 14 | 20240313 | 190900 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 15 | 20240313 | 190800 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 16 | 20240313 | 190700 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 17 | 20240313 | 190600 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 18 | 20240313 | 190500 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 19 | 20240313 | 190400 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 20 | 20240313 | 190300 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 21 | 20240313 | 190200 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 22 | 20240313 | 190100 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 23 | 20240313 | 190000 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 24 | 20240313 | 185900 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 25 | 20240313 | 185800 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 26 | 20240313 | 185700 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 27 | 20240313 | 185600 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 28 | 20240313 | 185500 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 29 | 20240313 | 185400 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 30 | 20240313 | 185300 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 31 | 20240313 | 185200 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 32 | 20240313 | 185100 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 9376 |
| 33 | 20240313 | 185000 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 34 | 20240313 | 184900 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 35 | 20240313 | 184800 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 36 | 20240313 | 184700 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 37 | 20240313 | 184600 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 38 | 20240313 | 184500 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 39 | 20240313 | 184400 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 40 | 20240313 | 184300 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 41 | 20240313 | 184200 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 42 | 20240313 | 184100 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 43 | 20240313 | 184000 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 44 | 20240313 | 183900 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 45 | 20240313 | 183800 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 46 | 20240313 | 183700 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 47 | 20240313 | 183600 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 48 | 20240313 | 183500 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 49 | 20240313 | 183400 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 50 | 20240313 | 183300 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 51 | 20240313 | 183200 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 52 | 20240313 | 183100 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 53 | 20240313 | 183000 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 54 | 20240313 | 182900 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 55 | 20240313 | 182800 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 56 | 20240313 | 182700 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 57 | 20240313 | 182600 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 58 | 20240313 | 182500 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 59 | 20240313 | 182400 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 60 | 20240313 | 182300 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 61 | 20240313 | 182200 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 62 | 20240313 | 182100 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 9376 |
| 63 | 20240313 | 182000 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 64 | 20240313 | 181900 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 65 | 20240313 | 181800 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 66 | 20240313 | 181700 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 67 | 20240313 | 181600 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 68 | 20240313 | 181500 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 69 | 20240313 | 181400 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 70 | 20240313 | 181300 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 71 | 20240313 | 181200 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 72 | 20240313 | 181100 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 73 | 20240313 | 181000 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 74 | 20240313 | 180900 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 75 | 20240313 | 180800 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 76 | 20240313 | 180700 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 77 | 20240313 | 180600 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 78 | 20240313 | 180500 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 79 | 20240313 | 180400 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 80 | 20240313 | 180300 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 81 | 20240313 | 180200 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 82 | 20240313 | 180100 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 83 | 20240313 | 180000 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 84 | 20240313 | 175900 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 85 | 20240313 | 175800 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 86 | 20240313 | 175700 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 87 | 20240313 | 175600 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 88 | 20240313 | 175500 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 89 | 20240313 | 175400 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 90 | 20240313 | 175300 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 91 | 20240313 | 175200 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 92 | 20240313 | 175100 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 9376 |
| 93 | 20240313 | 175000 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 94 | 20240313 | 174900 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 95 | 20240313 | 174800 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 96 | 20240313 | 174700 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 97 | 20240313 | 174600 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 98 | 20240313 | 174500 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 99 | 20240313 | 174400 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 100 | 20240313 | 174300 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 101 | 20240313 | 174200 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 102 | 20240313 | 174100 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 103 | 20240313 | 174000 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 104 | 20240313 | 173900 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 105 | 20240313 | 173800 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 106 | 20240313 | 173700 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 107 | 20240313 | 173600 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 108 | 20240313 | 173500 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 109 | 20240313 | 173400 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 110 | 20240313 | 173300 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 111 | 20240313 | 173200 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 112 | 20240313 | 173100 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 113 | 20240313 | 173000 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 114 | 20240313 | 172900 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 115 | 20240313 | 172800 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 116 | 20240313 | 172700 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 117 | 20240313 | 172600 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 118 | 20240313 | 172500 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 119 | 20240313 | 172400 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 120 | 20240313 | 172300 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 121 | 20240313 | 172200 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 122 | 20240313 | 172100 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 9376 |
| 123 | 20240313 | 172000 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 124 | 20240313 | 171900 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 125 | 20240313 | 171800 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 126 | 20240313 | 171700 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 127 | 20240313 | 171600 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 128 | 20240313 | 171500 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 129 | 20240313 | 171400 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 130 | 20240313 | 171300 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 131 | 20240313 | 171200 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 132 | 20240313 | 171100 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 133 | 20240313 | 171000 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 134 | 20240313 | 170900 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 135 | 20240313 | 170800 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 136 | 20240313 | 170700 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 137 | 20240313 | 170600 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 138 | 20240313 | 170500 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 139 | 20240313 | 170400 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 140 | 20240313 | 170300 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 141 | 20240313 | 170200 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 142 | 20240313 | 170100 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 143 | 20240313 | 170000 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 144 | 20240313 | 165900 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 145 | 20240313 | 165800 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 146 | 20240313 | 165700 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 147 | 20240313 | 165600 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 148 | 20240313 | 165500 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 149 | 20240313 | 165400 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 150 | 20240313 | 165300 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 151 | 20240313 | 165200 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 152 | 20240313 | 165100 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 9376 |
| 153 | 20240313 | 165000 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 154 | 20240313 | 164900 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 155 | 20240313 | 164800 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 156 | 20240313 | 164700 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 157 | 20240313 | 164600 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 158 | 20240313 | 164500 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 159 | 20240313 | 164400 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 160 | 20240313 | 164300 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 161 | 20240313 | 164200 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 162 | 20240313 | 164100 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 163 | 20240313 | 164000 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 164 | 20240313 | 163900 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 165 | 20240313 | 163800 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 166 | 20240313 | 163700 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 167 | 20240313 | 163600 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 168 | 20240313 | 163500 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 169 | 20240313 | 163400 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 170 | 20240313 | 163300 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 171 | 20240313 | 163200 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 172 | 20240313 | 163100 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 173 | 20240313 | 163000 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 174 | 20240313 | 162900 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 175 | 20240313 | 162800 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 176 | 20240313 | 162700 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 177 | 20240313 | 162600 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 178 | 20240313 | 162500 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 179 | 20240313 | 162400 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 180 | 20240313 | 162300 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 181 | 20240313 | 162200 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 182 | 20240313 | 162100 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 9376 |
| 183 | 20240313 | 162000 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 184 | 20240313 | 161900 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 185 | 20240313 | 161800 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 186 | 20240313 | 161700 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 187 | 20240313 | 161600 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 188 | 20240313 | 161500 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 189 | 20240313 | 161400 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 190 | 20240313 | 161300 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 191 | 20240313 | 161200 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 192 | 20240313 | 161100 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 193 | 20240313 | 161000 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 194 | 20240313 | 160900 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 195 | 20240313 | 160800 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 196 | 20240313 | 160700 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 197 | 20240313 | 160600 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 198 | 20240313 | 160500 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 199 | 20240313 | 160400 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 200 | 20240313 | 160300 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 201 | 20240313 | 160200 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 202 | 20240313 | 160100 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 203 | 20240313 | 160000 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 204 | 20240313 | 155900 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 205 | 20240313 | 155800 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 206 | 20240313 | 155700 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 207 | 20240313 | 155600 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 208 | 20240313 | 155500 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 209 | 20240313 | 155400 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 210 | 20240313 | 155300 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 211 | 20240313 | 155200 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 212 | 20240313 | 155100 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 9376 |
| 213 | 20240313 | 155000 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 214 | 20240313 | 154900 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 215 | 20240313 | 154800 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 216 | 20240313 | 154700 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 217 | 20240313 | 154600 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 218 | 20240313 | 154500 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 219 | 20240313 | 154400 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 220 | 20240313 | 154300 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 221 | 20240313 | 154200 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 222 | 20240313 | 154100 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 223 | 20240313 | 154000 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 224 | 20240313 | 153900 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 225 | 20240313 | 153800 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 226 | 20240313 | 153700 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 227 | 20240313 | 153600 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 228 | 20240313 | 153500 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 229 | 20240313 | 153400 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 230 | 20240313 | 153300 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 231 | 20240313 | 153200 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 232 | 20240313 | 153100 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 233 | 20240313 | 153000 | 25831470700 | 28450 | 28450 | 28450 | 28450 | 9376 |
| 234 | 20240313 | 152900 | 25564723500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 235 | 20240313 | 152800 | 25564723500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 236 | 20240313 | 152700 | 25564723500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 237 | 20240313 | 152600 | 25564723500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 238 | 20240313 | 152500 | 25564723500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 239 | 20240313 | 152400 | 25564723500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 240 | 20240313 | 152300 | 25564723500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 241 | 20240313 | 152200 | 25564723500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 242 | 20240313 | 152100 | 25564723500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 243 | 20240313 | 152000 | 25564723500 | 28350 | 28350 | 28350 | 28350 | 0 |
| 244 | 20240313 | 151900 | 25564723500 | 28350 | 28300 | 28350 | 28250 | 1470 |
| 245 | 20240313 | 151800 | 25523108050 | 28300 | 28250 | 28300 | 28250 | 560 |
| 246 | 20240313 | 151700 | 25507278300 | 28250 | 28250 | 28350 | 28250 | 2489 |
| 247 | 20240313 | 151600 | 25436873900 | 28250 | 28250 | 28400 | 28250 | 1512 |
| 248 | 20240313 | 151500 | 25394055850 | 28300 | 28300 | 28350 | 28250 | 1980 |
| 249 | 20240313 | 151400 | 25338029550 | 28350 | 28300 | 28400 | 28250 | 2821 |
| 250 | 20240313 | 151300 | 25258177350 | 28300 | 28300 | 28300 | 28250 | 538 |
| 251 | 20240313 | 151200 | 25242964950 | 28300 | 28300 | 28450 | 28250 | 2264 |
| 252 | 20240313 | 151100 | 25178877850 | 28450 | 28400 | 28450 | 28300 | 1922 |
| 253 | 20240313 | 151000 | 25124304000 | 28250 | 28300 | 28350 | 28250 | 1428 |
| 254 | 20240313 | 150900 | 25083882700 | 28300 | 28300 | 28350 | 28300 | 985 |
| 255 | 20240313 | 150800 | 25055974000 | 28300 | 28250 | 28400 | 28250 | 11534 |
| 256 | 20240313 | 150700 | 24728989450 | 28250 | 28250 | 28250 | 28250 | 342 |
| 257 | 20240313 | 150600 | 24719327950 | 28250 | 28300 | 28300 | 28250 | 365 |
| 258 | 20240313 | 150500 | 24709007450 | 28300 | 28300 | 28300 | 28250 | 267 |
| 259 | 20240313 | 150400 | 24701458000 | 28250 | 28250 | 28300 | 28250 | 540 |
| 260 | 20240313 | 150300 | 24686199500 | 28300 | 28250 | 28300 | 28250 | 1839 |
| 261 | 20240313 | 150200 | 24634206700 | 28300 | 28250 | 28300 | 28250 | 954 |
| 262 | 20240313 | 150100 | 24607227450 | 28300 | 28200 | 28300 | 28200 | 707 |
| 263 | 20240313 | 150000 | 24587262650 | 28200 | 28100 | 28250 | 28100 | 1669 |
| 264 | 20240313 | 145900 | 24540246700 | 28100 | 28100 | 28150 | 28100 | 329 |
| 265 | 20240313 | 145800 | 24530998950 | 28100 | 28100 | 28150 | 28100 | 440 |
| 266 | 20240313 | 145700 | 24518629500 | 28150 | 28100 | 28150 | 28100 | 136 |
| 267 | 20240313 | 145600 | 24514807100 | 28100 | 28100 | 28150 | 28100 | 588 |
| 268 | 20240313 | 145500 | 24498283900 | 28100 | 28100 | 28150 | 28100 | 300 |
| 269 | 20240313 | 145400 | 24489853700 | 28100 | 28200 | 28200 | 28100 | 638 |
| 270 | 20240313 | 145300 | 24471894250 | 28200 | 28150 | 28250 | 28150 | 918 |
| 271 | 20240313 | 145200 | 24446023750 | 28100 | 28100 | 28150 | 28100 | 320 |
| 272 | 20240313 | 145100 | 24437029500 | 28100 | 28050 | 28150 | 28050 | 664 |
| 273 | 20240313 | 145000 | 24418373950 | 28100 | 28150 | 28150 | 28050 | 452 |
| 274 | 20240313 | 144900 | 24405662750 | 28100 | 28000 | 28100 | 28000 | 701 |
| 275 | 20240313 | 144800 | 24385976000 | 28100 | 28000 | 28150 | 28000 | 1913 |
| 276 | 20240313 | 144700 | 24332245450 | 28100 | 28100 | 28150 | 28000 | 1081 |
| 277 | 20240313 | 144600 | 24301936150 | 28100 | 28050 | 28100 | 28000 | 1080 |
| 278 | 20240313 | 144500 | 24271644850 | 28100 | 28100 | 28100 | 28050 | 2731 |
| 279 | 20240313 | 144400 | 24194991000 | 28100 | 28100 | 28150 | 28100 | 166 |
| 280 | 20240313 | 144300 | 24190326250 | 28100 | 28150 | 28150 | 28100 | 454 |
| 281 | 20240313 | 144200 | 24177566300 | 28100 | 28100 | 28150 | 28100 | 602 |
| 282 | 20240313 | 144100 | 24160649500 | 28100 | 28100 | 28150 | 28050 | 747 |
| 283 | 20240313 | 144000 | 24139655000 | 28100 | 28100 | 28150 | 28100 | 299 |
| 284 | 20240313 | 143900 | 24131252950 | 28100 | 28100 | 28150 | 28100 | 261 |
| 285 | 20240313 | 143800 | 24123918700 | 28150 | 28100 | 28150 | 28100 | 911 |
| 286 | 20240313 | 143700 | 24098319350 | 28100 | 28100 | 28150 | 28100 | 489 |
| 287 | 20240313 | 143600 | 24084575150 | 28150 | 28100 | 28150 | 28100 | 355 |
| 288 | 20240313 | 143500 | 24074597100 | 28150 | 28100 | 28150 | 28100 | 286 |
| 289 | 20240313 | 143400 | 24066557500 | 28150 | 28100 | 28150 | 28100 | 1469 |
| 290 | 20240313 | 143300 | 24025263700 | 28150 | 28100 | 28150 | 28050 | 567 |
| 291 | 20240313 | 143200 | 24009342600 | 28100 | 28200 | 28250 | 28050 | 2679 |
| 292 | 20240313 | 143100 | 23933857600 | 28200 | 28250 | 28250 | 28200 | 448 |
| 293 | 20240313 | 143000 | 23921219650 | 28250 | 28200 | 28300 | 28200 | 2317 |
| 294 | 20240313 | 142900 | 23855682850 | 28200 | 28200 | 28250 | 28200 | 661 |
| 295 | 20240313 | 142800 | 23837025150 | 28250 | 28200 | 28250 | 28200 | 1626 |
| 296 | 20240313 | 142700 | 23791128950 | 28200 | 28200 | 28250 | 28200 | 601 |
| 297 | 20240313 | 142600 | 23774169850 | 28200 | 28250 | 28300 | 28200 | 1164 |
| 298 | 20240313 | 142500 | 23741289050 | 28200 | 28250 | 28300 | 28150 | 914 |
| 299 | 20240313 | 142400 | 23715500650 | 28250 | 28050 | 28250 | 28050 | 1616 |
| 300 | 20240313 | 142300 | 23670008150 | 28150 | 28100 | 28150 | 28000 | 1283 |
| 301 | 20240313 | 142200 | 23633994000 | 28050 | 28000 | 28100 | 27950 | 1610 |
| 302 | 20240313 | 142100 | 23588878350 | 27900 | 28000 | 28000 | 27900 | 1697 |
| 303 | 20240313 | 142000 | 23541443450 | 27950 | 27950 | 28000 | 27950 | 484 |
| 304 | 20240313 | 141900 | 23527912650 | 28000 | 28000 | 28000 | 27950 | 1877 |
| 305 | 20240313 | 141800 | 23475436900 | 28000 | 28000 | 28000 | 27950 | 621 |
| 306 | 20240313 | 141700 | 23458075450 | 27950 | 28000 | 28050 | 27950 | 2095 |
| 307 | 20240313 | 141600 | 23399413000 | 28000 | 28100 | 28100 | 28000 | 5458 |
| 308 | 20240313 | 141500 | 23246365250 | 28100 | 28100 | 28150 | 28100 | 1035 |
| 309 | 20240313 | 141400 | 23217278350 | 28150 | 28150 | 28200 | 28150 | 1371 |
| 310 | 20240313 | 141300 | 23178673100 | 28200 | 28150 | 28200 | 28150 | 1000 |
| 311 | 20240313 | 141200 | 23150491700 | 28200 | 28200 | 28250 | 28150 | 920 |
| 312 | 20240313 | 141100 | 23124552650 | 28200 | 28150 | 28200 | 28100 | 907 |
| 313 | 20240313 | 141000 | 23099016350 | 28100 | 28050 | 28150 | 28050 | 572 |
| 314 | 20240313 | 140900 | 23082951650 | 28050 | 28100 | 28150 | 28050 | 1303 |
| 315 | 20240313 | 140800 | 23046390150 | 28100 | 28100 | 28150 | 28050 | 1956 |
| 316 | 20240313 | 140700 | 22991477900 | 28100 | 28150 | 28150 | 28100 | 963 |
| 317 | 20240313 | 140600 | 22964402300 | 28150 | 28150 | 28150 | 28100 | 499 |
| 318 | 20240313 | 140500 | 22950374300 | 28100 | 28100 | 28150 | 28050 | 650 |
| 319 | 20240313 | 140400 | 22932116150 | 28100 | 28050 | 28100 | 28050 | 518 |
| 320 | 20240313 | 140300 | 22917579800 | 28050 | 28000 | 28100 | 27950 | 1213 |
| 321 | 20240313 | 140200 | 22883574600 | 27950 | 28050 | 28050 | 27900 | 1974 |
| 322 | 20240313 | 140100 | 22828280200 | 28100 | 28150 | 28200 | 28050 | 3068 |
| 323 | 20240313 | 140000 | 22742069800 | 28100 | 28150 | 28150 | 28100 | 428 |
| 324 | 20240313 | 135900 | 22730039900 | 28150 | 28250 | 28250 | 28100 | 1957 |
| 325 | 20240313 | 135800 | 22674900750 | 28200 | 28150 | 28250 | 28150 | 2572 |
| 326 | 20240313 | 135700 | 22602437550 | 28150 | 28150 | 28150 | 28050 | 1795 |
| 327 | 20240313 | 135600 | 22551952050 | 28150 | 28150 | 28200 | 28100 | 1182 |
| 328 | 20240313 | 135500 | 22518689400 | 28200 | 28150 | 28200 | 28050 | 1591 |
| 329 | 20240313 | 135400 | 22474012700 | 28100 | 28100 | 28150 | 28050 | 1326 |
| 330 | 20240313 | 135300 | 22436761450 | 28000 | 28000 | 28000 | 27900 | 2961 |
| 331 | 20240313 | 135200 | 22353988700 | 27950 | 28000 | 28050 | 27900 | 2839 |
| 332 | 20240313 | 135100 | 22274657850 | 28000 | 28050 | 28050 | 28000 | 1932 |
| 333 | 20240313 | 135000 | 22220556700 | 28100 | 28000 | 28100 | 28000 | 1169 |
| 334 | 20240313 | 134900 | 22187787700 | 28000 | 28050 | 28050 | 28000 | 1348 |
| 335 | 20240313 | 134800 | 22149981800 | 28100 | 28200 | 28200 | 28050 | 819 |
| 336 | 20240313 | 134700 | 22126982100 | 28150 | 28100 | 28200 | 28050 | 767 |
| 337 | 20240313 | 134600 | 22105400950 | 28100 | 28100 | 28150 | 28100 | 1495 |
| 338 | 20240313 | 134500 | 22063373250 | 28150 | 28150 | 28200 | 28050 | 2119 |
| 339 | 20240313 | 134400 | 22003780950 | 28150 | 28150 | 28150 | 28100 | 345 |
| 340 | 20240313 | 134300 | 21994075100 | 28150 | 28200 | 28200 | 28150 | 617 |
| 341 | 20240313 | 134200 | 21976692550 | 28200 | 28150 | 28200 | 28100 | 554 |
| 342 | 20240313 | 134100 | 21961088750 | 28150 | 28100 | 28200 | 28050 | 1682 |
| 343 | 20240313 | 134000 | 21913788750 | 28100 | 28150 | 28300 | 28000 | 1115 |
| 344 | 20240313 | 133900 | 21882455500 | 28200 | 28300 | 28400 | 28200 | 5132 |
| 345 | 20240313 | 133800 | 21737226400 | 28300 | 28150 | 28300 | 28150 | 1414 |
| 346 | 20240313 | 133700 | 21697278350 | 28250 | 28050 | 28250 | 28050 | 1200 |
| 347 | 20240313 | 133600 | 21663518950 | 28050 | 28000 | 28100 | 27900 | 2276 |
| 348 | 20240313 | 133500 | 21599731750 | 27950 | 28000 | 28050 | 27850 | 2116 |
| 349 | 20240313 | 133400 | 21540586000 | 28000 | 27850 | 28000 | 27800 | 1608 |
| 350 | 20240313 | 133300 | 21495687450 | 27800 | 27950 | 28050 | 27800 | 2960 |
| 351 | 20240313 | 133200 | 21412964750 | 27950 | 27900 | 28050 | 27800 | 2471 |
| 352 | 20240313 | 133100 | 21343812350 | 28000 | 27900 | 28000 | 27800 | 2802 |
| 353 | 20240313 | 133000 | 21265583700 | 27950 | 27800 | 28050 | 27650 | 5561 |
| 354 | 20240313 | 132900 | 21110464850 | 27650 | 27750 | 27900 | 27650 | 5920 |
| 355 | 20240313 | 132800 | 20946003000 | 27850 | 27900 | 27950 | 27600 | 19521 |
| 356 | 20240313 | 132700 | 20403577250 | 28000 | 28100 | 28100 | 27950 | 11119 |
| 357 | 20240313 | 132600 | 20092148250 | 28100 | 28200 | 28250 | 28000 | 9139 |
| 358 | 20240313 | 132500 | 19835337550 | 28200 | 28200 | 28350 | 28150 | 4812 |
| 359 | 20240313 | 132400 | 19699591900 | 28150 | 28250 | 28300 | 28150 | 6217 |
| 360 | 20240313 | 132300 | 19524250350 | 28150 | 28200 | 28300 | 28100 | 3655 |
| 361 | 20240313 | 132200 | 19421353400 | 28100 | 28250 | 28300 | 28100 | 2498 |
| 362 | 20240313 | 132100 | 19351004450 | 28200 | 28350 | 28350 | 28150 | 3685 |
| 363 | 20240313 | 132000 | 19246974850 | 28350 | 28150 | 28350 | 28100 | 11280 |
| 364 | 20240313 | 131900 | 18929158050 | 28200 | 28200 | 28200 | 28100 | 3962 |
| 365 | 20240313 | 131800 | 18817652650 | 28150 | 28250 | 28300 | 28150 | 3028 |
| 366 | 20240313 | 131700 | 18732273000 | 28250 | 28150 | 28300 | 28100 | 3844 |
| 367 | 20240313 | 131600 | 18623802850 | 28350 | 28200 | 28350 | 28100 | 14328 |
| 368 | 20240313 | 131500 | 18220251100 | 28200 | 28400 | 28400 | 28150 | 14021 |
| 369 | 20240313 | 131400 | 17824094000 | 28450 | 28400 | 28450 | 28300 | 9787 |
| 370 | 20240313 | 131300 | 17546647000 | 28350 | 28450 | 28450 | 28350 | 11083 |
| 371 | 20240313 | 131200 | 17231904550 | 28450 | 28500 | 28650 | 28450 | 5171 |
| 372 | 20240313 | 131100 | 17084414400 | 28550 | 28750 | 28750 | 28550 | 6651 |
| 373 | 20240313 | 131000 | 16894182500 | 28750 | 28700 | 28750 | 28700 | 223 |
| 374 | 20240313 | 130900 | 16887773400 | 28750 | 28750 | 28750 | 28700 | 1256 |
| 375 | 20240313 | 130800 | 16851684350 | 28750 | 28800 | 28800 | 28750 | 1591 |
| 376 | 20240313 | 130700 | 16805864150 | 28800 | 28850 | 28850 | 28800 | 608 |
| 377 | 20240313 | 130600 | 16788352400 | 28850 | 28800 | 28850 | 28800 | 481 |
| 378 | 20240313 | 130500 | 16774495900 | 28800 | 28750 | 28850 | 28750 | 994 |
| 379 | 20240313 | 130400 | 16745873650 | 28750 | 28700 | 28750 | 28700 | 645 |
| 380 | 20240313 | 130300 | 16727334800 | 28750 | 28650 | 28750 | 28650 | 650 |
| 381 | 20240313 | 130200 | 16708674800 | 28650 | 28650 | 28700 | 28650 | 1665 |
| 382 | 20240313 | 130100 | 16660968400 | 28650 | 28600 | 28650 | 28600 | 629 |
| 383 | 20240313 | 130000 | 16642975650 | 28650 | 28650 | 28700 | 28600 | 1096 |
| 384 | 20240313 | 125900 | 16611574350 | 28700 | 28750 | 28750 | 28700 | 780 |
| 385 | 20240313 | 125800 | 16589186450 | 28750 | 28700 | 28750 | 28650 | 223 |
| 386 | 20240313 | 125700 | 16582777600 | 28700 | 28650 | 28700 | 28650 | 421 |
| 387 | 20240313 | 125600 | 16570704800 | 28600 | 28650 | 28700 | 28600 | 279 |
| 388 | 20240313 | 125500 | 16562713800 | 28650 | 28600 | 28650 | 28600 | 486 |
| 389 | 20240313 | 125400 | 16548802650 | 28600 | 28600 | 28650 | 28550 | 204 |
| 390 | 20240313 | 125300 | 16542968250 | 28600 | 28600 | 28650 | 28550 | 595 |
| 391 | 20240313 | 125200 | 16525944050 | 28600 | 28500 | 28600 | 28500 | 293 |
| 392 | 20240313 | 125100 | 16517581750 | 28550 | 28550 | 28600 | 28500 | 658 |
| 393 | 20240313 | 125000 | 16498795250 | 28550 | 28550 | 28600 | 28550 | 351 |
| 394 | 20240313 | 124900 | 16488773350 | 28550 | 28450 | 28550 | 28450 | 1751 |
| 395 | 20240313 | 124800 | 16438851600 | 28450 | 28450 | 28500 | 28400 | 1094 |
| 396 | 20240313 | 124700 | 16407726700 | 28450 | 28400 | 28450 | 28400 | 628 |
| 397 | 20240313 | 124600 | 16389869000 | 28450 | 28450 | 28450 | 28400 | 158 |
| 398 | 20240313 | 124500 | 16385380150 | 28450 | 28400 | 28450 | 28400 | 273 |
| 399 | 20240313 | 124400 | 16377616700 | 28450 | 28400 | 28450 | 28400 | 2092 |
| 400 | 20240313 | 124300 | 16318198900 | 28400 | 28450 | 28450 | 28400 | 1439 |
| 401 | 20240313 | 124200 | 16277266000 | 28450 | 28450 | 28450 | 28400 | 597 |
| 402 | 20240313 | 124100 | 16260306650 | 28450 | 28450 | 28450 | 28400 | 394 |
| 403 | 20240313 | 124000 | 16249099550 | 28450 | 28450 | 28500 | 28450 | 3695 |
| 404 | 20240313 | 123900 | 16143973600 | 28500 | 28550 | 28550 | 28500 | 2294 |
| 405 | 20240313 | 123800 | 16078590400 | 28550 | 28500 | 28550 | 28500 | 368 |
| 406 | 20240313 | 123700 | 16068092450 | 28550 | 28550 | 28550 | 28500 | 517 |
| 407 | 20240313 | 123600 | 16053337550 | 28550 | 28550 | 28600 | 28550 | 542 |
| 408 | 20240313 | 123500 | 16037860650 | 28600 | 28500 | 28600 | 28500 | 636 |
| 409 | 20240313 | 123400 | 16019711450 | 28500 | 28500 | 28550 | 28500 | 245 |
| 410 | 20240313 | 123300 | 16012725200 | 28500 | 28550 | 28550 | 28500 | 314 |
| 411 | 20240313 | 123200 | 16003766500 | 28550 | 28550 | 28550 | 28500 | 1081 |
| 412 | 20240313 | 123100 | 15972908700 | 28550 | 28600 | 28650 | 28500 | 2242 |
| 413 | 20240313 | 123000 | 15908951250 | 28550 | 28600 | 28650 | 28550 | 287 |
| 414 | 20240313 | 122900 | 15900753700 | 28600 | 28600 | 28600 | 28600 | 266 |
| 415 | 20240313 | 122800 | 15893146100 | 28600 | 28650 | 28650 | 28600 | 697 |
| 416 | 20240313 | 122700 | 15873201600 | 28650 | 28700 | 28700 | 28650 | 1085 |
| 417 | 20240313 | 122600 | 15842070350 | 28650 | 28600 | 28650 | 28600 | 466 |
| 418 | 20240313 | 122500 | 15828720500 | 28550 | 28600 | 28600 | 28550 | 388 |
| 419 | 20240313 | 122400 | 15817630850 | 28550 | 28550 | 28600 | 28550 | 248 |
| 420 | 20240313 | 122300 | 15810545000 | 28600 | 28550 | 28600 | 28550 | 1201 |
| 421 | 20240313 | 122200 | 15776245100 | 28600 | 28600 | 28600 | 28550 | 752 |
| 422 | 20240313 | 122100 | 15754740150 | 28600 | 28550 | 28600 | 28500 | 656 |
| 423 | 20240313 | 122000 | 15736012700 | 28500 | 28450 | 28500 | 28450 | 654 |
| 424 | 20240313 | 121900 | 15717375450 | 28500 | 28500 | 28500 | 28450 | 219 |
| 425 | 20240313 | 121800 | 15711137550 | 28500 | 28500 | 28500 | 28450 | 2601 |
| 426 | 20240313 | 121700 | 15637135950 | 28500 | 28450 | 28500 | 28450 | 141 |
| 427 | 20240313 | 121600 | 15633120400 | 28450 | 28500 | 28500 | 28450 | 214 |
| 428 | 20240313 | 121500 | 15627025050 | 28500 | 28500 | 28550 | 28450 | 738 |
| 429 | 20240313 | 121400 | 15605995750 | 28500 | 28500 | 28500 | 28450 | 1576 |
| 430 | 20240313 | 121300 | 15561082600 | 28450 | 28450 | 28500 | 28450 | 963 |
| 431 | 20240313 | 121200 | 15533674900 | 28500 | 28450 | 28500 | 28450 | 287 |
| 432 | 20240313 | 121100 | 15525499200 | 28500 | 28500 | 28500 | 28450 | 538 |
| 433 | 20240313 | 121000 | 15510168650 | 28500 | 28450 | 28500 | 28450 | 790 |
| 434 | 20240313 | 120900 | 15487691550 | 28500 | 28450 | 28500 | 28450 | 344 |
| 435 | 20240313 | 120800 | 15477897300 | 28450 | 28500 | 28550 | 28450 | 320 |
| 436 | 20240313 | 120700 | 15468776700 | 28500 | 28450 | 28500 | 28450 | 598 |
| 437 | 20240313 | 120600 | 15451759100 | 28500 | 28500 | 28500 | 28450 | 2804 |
| 438 | 20240313 | 120500 | 15371921600 | 28450 | 28450 | 28500 | 28450 | 712 |
| 439 | 20240313 | 120400 | 15351653500 | 28450 | 28500 | 28500 | 28450 | 1022 |
| 440 | 20240313 | 120300 | 15322535400 | 28450 | 28500 | 28500 | 28450 | 417 |
| 441 | 20240313 | 120200 | 15310661500 | 28500 | 28500 | 28500 | 28450 | 701 |
| 442 | 20240313 | 120100 | 15290685150 | 28500 | 28450 | 28500 | 28450 | 2309 |
| 443 | 20240313 | 120000 | 15224933650 | 28450 | 28550 | 28550 | 28450 | 6753 |
| 444 | 20240313 | 115900 | 15032308900 | 28600 | 28600 | 28600 | 28550 | 295 |
| 445 | 20240313 | 115800 | 15023876200 | 28600 | 28600 | 28600 | 28550 | 276 |
| 446 | 20240313 | 115700 | 15015992500 | 28550 | 28650 | 28650 | 28550 | 2104 |
| 447 | 20240313 | 115600 | 14955805300 | 28600 | 28650 | 28650 | 28600 | 173 |
| 448 | 20240313 | 115500 | 14950852750 | 28600 | 28600 | 28650 | 28600 | 278 |
| 449 | 20240313 | 115400 | 14942899050 | 28600 | 28600 | 28650 | 28600 | 311 |
| 450 | 20240313 | 115300 | 14934001650 | 28600 | 28650 | 28700 | 28600 | 1599 |
| 451 | 20240313 | 115200 | 14888192100 | 28700 | 28700 | 28750 | 28700 | 2084 |
| 452 | 20240313 | 115100 | 14828381250 | 28750 | 28750 | 28750 | 28700 | 115 |
| 453 | 20240313 | 115000 | 14825075550 | 28750 | 28700 | 28750 | 28700 | 159 |
| 454 | 20240313 | 114900 | 14820508150 | 28750 | 28750 | 28800 | 28750 | 2742 |
| 455 | 20240313 | 114800 | 14741673850 | 28750 | 28750 | 28800 | 28750 | 423 |
| 456 | 20240313 | 114700 | 14729509750 | 28750 | 28800 | 28800 | 28750 | 201 |
| 457 | 20240313 | 114600 | 14723724200 | 28800 | 28750 | 28800 | 28750 | 329 |
| 458 | 20240313 | 114500 | 14714251150 | 28800 | 28800 | 28800 | 28750 | 356 |
| 459 | 20240313 | 114400 | 14704012400 | 28800 | 28750 | 28800 | 28750 | 584 |
| 460 | 20240313 | 114300 | 14687216900 | 28800 | 28800 | 28850 | 28750 | 612 |
| 461 | 20240313 | 114200 | 14669593550 | 28800 | 28800 | 28850 | 28800 | 486 |
| 462 | 20240313 | 114100 | 14655595100 | 28850 | 28850 | 28850 | 28800 | 277 |
| 463 | 20240313 | 114000 | 14647607500 | 28850 | 28800 | 28850 | 28800 | 505 |
| 464 | 20240313 | 113900 | 14633042500 | 28800 | 28800 | 28800 | 28800 | 408 |
| 465 | 20240313 | 113800 | 14621292100 | 28850 | 28850 | 28850 | 28800 | 368 |
| 466 | 20240313 | 113700 | 14610682050 | 28800 | 28850 | 28850 | 28800 | 191 |
| 467 | 20240313 | 113600 | 14605178100 | 28800 | 28800 | 28850 | 28800 | 175 |
| 468 | 20240313 | 113500 | 14600135150 | 28800 | 28800 | 28800 | 28800 | 343 |
| 469 | 20240313 | 113400 | 14590256750 | 28800 | 28800 | 28850 | 28800 | 628 |
| 470 | 20240313 | 113300 | 14572166650 | 28800 | 28850 | 28850 | 28800 | 133 |
| 471 | 20240313 | 113200 | 14568332800 | 28850 | 28850 | 28850 | 28800 | 424 |
| 472 | 20240313 | 113100 | 14556107100 | 28850 | 28850 | 28850 | 28800 | 456 |
| 473 | 20240313 | 113000 | 14542958250 | 28800 | 28850 | 28850 | 28800 | 221 |
| 474 | 20240313 | 112900 | 14536587300 | 28850 | 28800 | 28850 | 28800 | 641 |
| 475 | 20240313 | 112800 | 14518123400 | 28800 | 28800 | 28800 | 28800 | 296 |
| 476 | 20240313 | 112700 | 14509598600 | 28800 | 28850 | 28850 | 28800 | 1736 |
| 477 | 20240313 | 112600 | 14459542450 | 28850 | 28850 | 28900 | 28850 | 216 |
| 478 | 20240313 | 112500 | 14453307250 | 28900 | 28900 | 28900 | 28850 | 253 |
| 479 | 20240313 | 112400 | 14446000100 | 28900 | 28850 | 28900 | 28850 | 356 |
| 480 | 20240313 | 112300 | 14435725800 | 28850 | 28900 | 28900 | 28850 | 358 |
| 481 | 20240313 | 112200 | 14425388250 | 28900 | 28900 | 28950 | 28850 | 1006 |
| 482 | 20240313 | 112100 | 14396314900 | 28850 | 28850 | 28850 | 28800 | 1027 |
| 483 | 20240313 | 112000 | 14366691450 | 28850 | 28850 | 28900 | 28800 | 627 |
| 484 | 20240313 | 111900 | 14348604000 | 28850 | 28800 | 28900 | 28750 | 2854 |
| 485 | 20240313 | 111800 | 14266219350 | 28800 | 28650 | 28800 | 28600 | 904 |
| 486 | 20240313 | 111700 | 14240279850 | 28650 | 28450 | 28650 | 28450 | 6519 |
| 487 | 20240313 | 111600 | 14054255200 | 28450 | 28500 | 28500 | 28450 | 4313 |
| 488 | 20240313 | 111500 | 13931534400 | 28500 | 28500 | 28500 | 28450 | 485 |
| 489 | 20240313 | 111400 | 13917715100 | 28500 | 28500 | 28550 | 28450 | 2495 |
| 490 | 20240313 | 111300 | 13846607100 | 28500 | 28550 | 28550 | 28500 | 4842 |
| 491 | 20240313 | 111200 | 13708603400 | 28550 | 28600 | 28600 | 28500 | 1671 |
| 492 | 20240313 | 111100 | 13660948150 | 28550 | 28550 | 28550 | 28500 | 1356 |
| 493 | 20240313 | 111000 | 13622257550 | 28500 | 28500 | 28550 | 28500 | 1418 |
| 494 | 20240313 | 110900 | 13581798900 | 28550 | 28600 | 28650 | 28500 | 4497 |
| 495 | 20240313 | 110800 | 13453314300 | 28600 | 28600 | 28650 | 28600 | 1573 |
| 496 | 20240313 | 110700 | 13408306350 | 28650 | 28600 | 28650 | 28550 | 1539 |
| 497 | 20240313 | 110600 | 13364330550 | 28600 | 28650 | 28650 | 28600 | 2026 |
| 498 | 20240313 | 110500 | 13306366400 | 28650 | 28600 | 28650 | 28550 | 3178 |
| 499 | 20240313 | 110400 | 13215389050 | 28600 | 28700 | 28750 | 28600 | 8977 |
| 500 | 20240313 | 110300 | 12958250400 | 28700 | 28700 | 28850 | 28700 | 2680 |
| 501 | 20240313 | 110200 | 12881221900 | 28750 | 28700 | 28750 | 28700 | 525 |
| 502 | 20240313 | 110100 | 12866140350 | 28750 | 28750 | 28800 | 28700 | 2069 |
| 503 | 20240313 | 110000 | 12806654650 | 28750 | 28750 | 28800 | 28700 | 344 |
| 504 | 20240313 | 105900 | 12796764550 | 28800 | 28800 | 28850 | 28750 | 2109 |
| 505 | 20240313 | 105800 | 12736029950 | 28800 | 28800 | 28900 | 28800 | 1395 |
| 506 | 20240313 | 105700 | 12695822550 | 28800 | 29000 | 29000 | 28700 | 11865 |
| 507 | 20240313 | 105600 | 12353901900 | 28950 | 29000 | 29000 | 28950 | 814 |
| 508 | 20240313 | 105500 | 12330327200 | 29050 | 29000 | 29050 | 29000 | 300 |
| 509 | 20240313 | 105400 | 12321624200 | 29000 | 29000 | 29050 | 29000 | 490 |
| 510 | 20240313 | 105300 | 12307407300 | 29000 | 29100 | 29100 | 29000 | 612 |
| 511 | 20240313 | 105200 | 12289632850 | 29100 | 29100 | 29100 | 29050 | 715 |
| 512 | 20240313 | 105100 | 12268852300 | 29150 | 29050 | 29150 | 29050 | 614 |
| 513 | 20240313 | 105000 | 12251010000 | 29050 | 29000 | 29100 | 29000 | 1317 |
| 514 | 20240313 | 104900 | 12212692900 | 29000 | 29050 | 29100 | 29000 | 801 |
| 515 | 20240313 | 104800 | 12189441200 | 29050 | 29050 | 29050 | 29000 | 327 |
| 516 | 20240313 | 104700 | 12179947650 | 29050 | 29000 | 29050 | 29000 | 1037 |
| 517 | 20240313 | 104600 | 12149870800 | 29000 | 29100 | 29100 | 29000 | 354 |
| 518 | 20240313 | 104500 | 12139590500 | 29000 | 29050 | 29050 | 29000 | 831 |
| 519 | 20240313 | 104400 | 12115490750 | 29050 | 29000 | 29050 | 29000 | 827 |
| 520 | 20240313 | 104300 | 12091493750 | 29050 | 28900 | 29050 | 28900 | 473 |
| 521 | 20240313 | 104200 | 12077792850 | 28900 | 29050 | 29050 | 28850 | 11710 |
| 522 | 20240313 | 104100 | 11739191450 | 29050 | 29050 | 29100 | 29000 | 1395 |
| 523 | 20240313 | 104000 | 11698664000 | 29000 | 29100 | 29100 | 29000 | 923 |
| 524 | 20240313 | 103900 | 11671847850 | 29100 | 29100 | 29150 | 29050 | 830 |
| 525 | 20240313 | 103800 | 11647706950 | 29050 | 29150 | 29150 | 29050 | 1324 |
| 526 | 20240313 | 103700 | 11609161600 | 29150 | 29150 | 29250 | 29150 | 564 |
| 527 | 20240313 | 103600 | 11592715050 | 29200 | 29150 | 29200 | 29150 | 306 |
| 528 | 20240313 | 103500 | 11583781700 | 29200 | 29150 | 29250 | 29150 | 628 |
| 529 | 20240313 | 103400 | 11565464750 | 29200 | 29200 | 29250 | 28950 | 10998 |
| 530 | 20240313 | 103300 | 11246125200 | 29200 | 29300 | 29300 | 29200 | 942 |
| 531 | 20240313 | 103200 | 11218569500 | 29300 | 29250 | 29300 | 29200 | 1240 |
| 532 | 20240313 | 103100 | 11182279150 | 29250 | 29200 | 29250 | 29150 | 2630 |
| 533 | 20240313 | 103000 | 11105470400 | 29250 | 29050 | 29250 | 29050 | 3196 |
| 534 | 20240313 | 102900 | 11012098200 | 29050 | 29100 | 29200 | 29050 | 1785 |
| 535 | 20240313 | 102800 | 10960168650 | 29100 | 29100 | 29150 | 29050 | 558 |
| 536 | 20240313 | 102700 | 10943919700 | 29100 | 29100 | 29150 | 29000 | 3289 |
| 537 | 20240313 | 102600 | 10848346800 | 29100 | 29050 | 29100 | 29050 | 2206 |
| 538 | 20240313 | 102500 | 10784209450 | 29050 | 29150 | 29150 | 29050 | 2870 |
| 539 | 20240313 | 102400 | 10700680900 | 29100 | 29150 | 29150 | 29100 | 267 |
| 540 | 20240313 | 102300 | 10692906050 | 29150 | 29200 | 29200 | 29100 | 1907 |
| 541 | 20240313 | 102200 | 10637313800 | 29200 | 29200 | 29200 | 29150 | 371 |
| 542 | 20240313 | 102100 | 10626483850 | 29200 | 29150 | 29200 | 29100 | 1746 |
| 543 | 20240313 | 102000 | 10575589600 | 29200 | 29200 | 29250 | 29150 | 610 |
| 544 | 20240313 | 101900 | 10557783550 | 29200 | 29200 | 29250 | 29200 | 671 |
| 545 | 20240313 | 101800 | 10538181900 | 29200 | 29200 | 29250 | 29150 | 501 |
| 546 | 20240313 | 101700 | 10523544000 | 29250 | 29200 | 29250 | 29150 | 824 |
| 547 | 20240313 | 101600 | 10499474750 | 29200 | 29200 | 29200 | 29100 | 1439 |
| 548 | 20240313 | 101500 | 10457503050 | 29150 | 29150 | 29200 | 29150 | 648 |
| 549 | 20240313 | 101400 | 10438610050 | 29150 | 29200 | 29200 | 29150 | 187 |
| 550 | 20240313 | 101300 | 10433156350 | 29200 | 29250 | 29250 | 29200 | 3657 |
| 551 | 20240313 | 101200 | 10326364450 | 29250 | 29200 | 29250 | 29200 | 615 |
| 552 | 20240313 | 101100 | 10308381950 | 29200 | 29200 | 29250 | 29200 | 535 |
| 553 | 20240313 | 101000 | 10292755100 | 29150 | 29200 | 29200 | 29150 | 258 |
| 554 | 20240313 | 100900 | 10285231000 | 29200 | 29150 | 29250 | 29150 | 928 |
| 555 | 20240313 | 100800 | 10258119050 | 29150 | 29150 | 29150 | 29050 | 532 |
| 556 | 20240313 | 100700 | 10242633700 | 29100 | 29150 | 29150 | 29100 | 2307 |
| 557 | 20240313 | 100600 | 10175490650 | 29150 | 29150 | 29150 | 29100 | 2717 |
| 558 | 20240313 | 100500 | 10096294000 | 29150 | 29200 | 29200 | 29150 | 1543 |
| 559 | 20240313 | 100400 | 10051295050 | 29200 | 29200 | 29250 | 29200 | 262 |
| 560 | 20240313 | 100300 | 10043641650 | 29200 | 29200 | 29200 | 29150 | 1207 |
| 561 | 20240313 | 100200 | 10008397350 | 29200 | 29200 | 29300 | 29200 | 92 |
| 562 | 20240313 | 100100 | 10005708200 | 29200 | 29100 | 29200 | 29100 | 855 |
| 563 | 20240313 | 100000 | 9980792600 | 29150 | 29200 | 29250 | 29100 | 1812 |
| 564 | 20240313 | 095900 | 9927966600 | 29250 | 29350 | 29400 | 29250 | 1578 |
| 565 | 20240313 | 095800 | 9881724600 | 29350 | 29400 | 29450 | 29300 | 1027 |
| 566 | 20240313 | 095700 | 9851560600 | 29300 | 29300 | 29350 | 29250 | 1717 |
| 567 | 20240313 | 095600 | 9801257300 | 29250 | 29300 | 29300 | 29250 | 547 |
| 568 | 20240313 | 095500 | 9785240800 | 29300 | 29300 | 29350 | 29250 | 523 |
| 569 | 20240313 | 095400 | 9769937550 | 29350 | 29200 | 29350 | 29200 | 737 |
| 570 | 20240313 | 095300 | 9748361800 | 29200 | 29100 | 29250 | 29100 | 463 |
| 571 | 20240313 | 095200 | 9734857000 | 29100 | 29150 | 29200 | 29000 | 1804 |
| 572 | 20240313 | 095100 | 9682407650 | 29150 | 29000 | 29150 | 28950 | 3285 |
| 573 | 20240313 | 095000 | 9587185000 | 29000 | 29050 | 29150 | 29000 | 4302 |
| 574 | 20240313 | 094900 | 9462325350 | 29050 | 29150 | 29150 | 29000 | 1987 |
| 575 | 20240313 | 094800 | 9404645250 | 29000 | 29050 | 29100 | 29000 | 658 |
| 576 | 20240313 | 094700 | 9385551400 | 29000 | 29000 | 29050 | 29000 | 1975 |
| 577 | 20240313 | 094600 | 9328227250 | 29050 | 29050 | 29100 | 29000 | 3315 |
| 578 | 20240313 | 094500 | 9232012500 | 29050 | 29250 | 29300 | 29050 | 1825 |
| 579 | 20240313 | 094400 | 9178806250 | 29250 | 29200 | 29300 | 29200 | 1989 |
| 580 | 20240313 | 094300 | 9120709250 | 29200 | 29300 | 29300 | 29150 | 2164 |
| 581 | 20240313 | 094200 | 9057398600 | 29300 | 29250 | 29300 | 29200 | 1288 |
| 582 | 20240313 | 094100 | 9019724450 | 29250 | 29150 | 29250 | 29000 | 2297 |
| 583 | 20240313 | 094000 | 8952866250 | 29200 | 29050 | 29200 | 28950 | 3201 |
| 584 | 20240313 | 093900 | 8859831300 | 29050 | 29200 | 29200 | 29000 | 1399 |
| 585 | 20240313 | 093800 | 8819092150 | 29200 | 29250 | 29250 | 28800 | 23063 |
| 586 | 20240313 | 093700 | 8150092500 | 29250 | 29300 | 29300 | 29250 | 1586 |
| 587 | 20240313 | 093600 | 8103696500 | 29300 | 29250 | 29350 | 29250 | 1046 |
| 588 | 20240313 | 093500 | 8073091700 | 29250 | 29300 | 29350 | 29200 | 3786 |
| 589 | 20240313 | 093400 | 7962367000 | 29300 | 29350 | 29400 | 29250 | 1236 |
| 590 | 20240313 | 093300 | 7926158400 | 29350 | 29350 | 29400 | 29250 | 4297 |
| 591 | 20240313 | 093200 | 7800198550 | 29350 | 29400 | 29450 | 29300 | 7725 |
| 592 | 20240313 | 093100 | 7573430050 | 29400 | 29700 | 29800 | 29400 | 14544 |
| 593 | 20240313 | 093000 | 7142724950 | 29750 | 29800 | 29800 | 29700 | 4368 |
| 594 | 20240313 | 092900 | 7012730450 | 29750 | 29750 | 29800 | 29650 | 6049 |
| 595 | 20240313 | 092800 | 6833044800 | 29700 | 29850 | 29900 | 29700 | 12959 |
| 596 | 20240313 | 092700 | 6446618700 | 29850 | 29650 | 29900 | 29650 | 8932 |
| 597 | 20240313 | 092600 | 6180544100 | 29650 | 29650 | 29750 | 29600 | 7272 |
| 598 | 20240313 | 092500 | 5964920050 | 29600 | 29550 | 29600 | 29500 | 2205 |
| 599 | 20240313 | 092400 | 5899723600 | 29500 | 29500 | 29650 | 29500 | 3105 |
| 600 | 20240313 | 092300 | 5807982100 | 29500 | 29800 | 29800 | 29500 | 11177 |
| 601 | 20240313 | 092200 | 5476923600 | 29800 | 29650 | 29800 | 29550 | 25130 |
| 602 | 20240313 | 092100 | 4728593400 | 29650 | 29500 | 29750 | 29500 | 9292 |
| 603 | 20240313 | 092000 | 4453085200 | 29450 | 29350 | 29550 | 29300 | 5147 |
| 604 | 20240313 | 091900 | 4301576650 | 29300 | 29350 | 29400 | 29300 | 6400 |
| 605 | 20240313 | 091800 | 4113828050 | 29300 | 29150 | 29350 | 29150 | 6583 |
| 606 | 20240313 | 091700 | 3921224800 | 29200 | 29150 | 29200 | 29100 | 3249 |
| 607 | 20240313 | 091600 | 3826461300 | 29100 | 29100 | 29150 | 29050 | 1427 |
| 608 | 20240313 | 091500 | 3784931400 | 29150 | 28800 | 29150 | 28600 | 6147 |
| 609 | 20240313 | 091400 | 3608204900 | 28750 | 28750 | 28850 | 28650 | 4305 |
| 610 | 20240313 | 091300 | 3484588050 | 28800 | 28900 | 28900 | 28600 | 5706 |
| 611 | 20240313 | 091200 | 3321107450 | 28900 | 28850 | 28950 | 28700 | 6682 |
| 612 | 20240313 | 091100 | 3128979550 | 28850 | 29150 | 29150 | 28850 | 6619 |
| 613 | 20240313 | 091000 | 2937025050 | 29100 | 29150 | 29250 | 29000 | 5476 |
| 614 | 20240313 | 090900 | 2777408150 | 29200 | 28850 | 29200 | 28850 | 15623 |
| 615 | 20240313 | 090800 | 2323842600 | 28850 | 28700 | 28850 | 28700 | 2923 |
| 616 | 20240313 | 090700 | 2239806500 | 28700 | 28550 | 28700 | 28550 | 4918 |
| 617 | 20240313 | 090600 | 2099034200 | 28600 | 28500 | 28650 | 28500 | 6717 |
| 618 | 20240313 | 090500 | 1907301400 | 28500 | 28450 | 28600 | 28400 | 5929 |
| 619 | 20240313 | 090400 | 1738271000 | 28400 | 28800 | 28850 | 28400 | 14914 |
| 620 | 20240313 | 090300 | 1312026300 | 28850 | 28850 | 28850 | 28700 | 3107 |
| 621 | 20240313 | 090200 | 1222487850 | 28800 | 28700 | 28850 | 28600 | 5954 |
| 622 | 20240313 | 090100 | 1051298150 | 28700 | 29000 | 29050 | 28600 | 10185 |
| 623 | 20240313 | 090000 | 757371200 | 28950 | 29300 | 29300 | 28950 | 25923 |