34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 193000 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 13828 |
| 3 | 20240315 | 192900 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 4 | 20240315 | 192800 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 5 | 20240315 | 192700 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 6 | 20240315 | 192600 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 7 | 20240315 | 192500 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 8 | 20240315 | 192400 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 9 | 20240315 | 192300 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 10 | 20240315 | 192200 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 11 | 20240315 | 192100 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 12 | 20240315 | 192000 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 13 | 20240315 | 191900 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 14 | 20240315 | 191800 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 15 | 20240315 | 191700 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 16 | 20240315 | 191600 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 17 | 20240315 | 191500 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 18 | 20240315 | 191400 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 19 | 20240315 | 191300 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 20 | 20240315 | 191200 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 21 | 20240315 | 191100 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 22 | 20240315 | 191000 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 23 | 20240315 | 190900 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 24 | 20240315 | 190800 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 25 | 20240315 | 190700 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 26 | 20240315 | 190600 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 27 | 20240315 | 190500 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 28 | 20240315 | 190400 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 29 | 20240315 | 190300 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 30 | 20240315 | 190200 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 31 | 20240315 | 190100 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 32 | 20240315 | 190000 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 13828 |
| 33 | 20240315 | 185900 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 34 | 20240315 | 185800 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 35 | 20240315 | 185700 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 36 | 20240315 | 185600 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 37 | 20240315 | 185500 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 38 | 20240315 | 185400 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 39 | 20240315 | 185300 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 40 | 20240315 | 185200 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 41 | 20240315 | 185100 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 42 | 20240315 | 185000 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 43 | 20240315 | 184900 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 44 | 20240315 | 184800 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 45 | 20240315 | 184700 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 46 | 20240315 | 184600 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 47 | 20240315 | 184500 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 48 | 20240315 | 184400 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 49 | 20240315 | 184300 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 50 | 20240315 | 184200 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 51 | 20240315 | 184100 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 52 | 20240315 | 184000 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 53 | 20240315 | 183900 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 54 | 20240315 | 183800 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 55 | 20240315 | 183700 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 56 | 20240315 | 183600 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 57 | 20240315 | 183500 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 58 | 20240315 | 183400 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 59 | 20240315 | 183300 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 60 | 20240315 | 183200 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 61 | 20240315 | 183100 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 62 | 20240315 | 183000 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 13828 |
| 63 | 20240315 | 182900 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 64 | 20240315 | 182800 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 65 | 20240315 | 182700 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 66 | 20240315 | 182600 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 67 | 20240315 | 182500 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 68 | 20240315 | 182400 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 69 | 20240315 | 182300 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 70 | 20240315 | 182200 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 71 | 20240315 | 182100 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 72 | 20240315 | 182000 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 73 | 20240315 | 181900 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 74 | 20240315 | 181800 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 75 | 20240315 | 181700 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 76 | 20240315 | 181600 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 77 | 20240315 | 181500 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 78 | 20240315 | 181400 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 79 | 20240315 | 181300 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 80 | 20240315 | 181200 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 81 | 20240315 | 181100 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 82 | 20240315 | 181000 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 83 | 20240315 | 180900 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 84 | 20240315 | 180800 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 85 | 20240315 | 180700 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 86 | 20240315 | 180600 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 87 | 20240315 | 180500 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 88 | 20240315 | 180400 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 89 | 20240315 | 180300 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 90 | 20240315 | 180200 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 91 | 20240315 | 180100 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 92 | 20240315 | 180000 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 13828 |
| 93 | 20240315 | 175900 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 94 | 20240315 | 175800 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 95 | 20240315 | 175700 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 96 | 20240315 | 175600 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 97 | 20240315 | 175500 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 98 | 20240315 | 175400 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 99 | 20240315 | 175300 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 100 | 20240315 | 175200 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 101 | 20240315 | 175100 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 102 | 20240315 | 175000 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 103 | 20240315 | 174900 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 104 | 20240315 | 174800 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 105 | 20240315 | 174700 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 106 | 20240315 | 174600 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 107 | 20240315 | 174500 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 108 | 20240315 | 174400 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 109 | 20240315 | 174300 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 110 | 20240315 | 174200 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 111 | 20240315 | 174100 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 112 | 20240315 | 174000 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 113 | 20240315 | 173900 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 114 | 20240315 | 173800 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 115 | 20240315 | 173700 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 116 | 20240315 | 173600 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 117 | 20240315 | 173500 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 118 | 20240315 | 173400 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 119 | 20240315 | 173300 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 120 | 20240315 | 173200 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 121 | 20240315 | 173100 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 122 | 20240315 | 173000 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 13828 |
| 123 | 20240315 | 172900 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 124 | 20240315 | 172800 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 125 | 20240315 | 172700 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 126 | 20240315 | 172600 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 127 | 20240315 | 172500 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 128 | 20240315 | 172400 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 129 | 20240315 | 172300 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 130 | 20240315 | 172200 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 131 | 20240315 | 172100 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 132 | 20240315 | 172000 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 133 | 20240315 | 171900 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 134 | 20240315 | 171800 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 135 | 20240315 | 171700 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 136 | 20240315 | 171600 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 137 | 20240315 | 171500 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 138 | 20240315 | 171400 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 139 | 20240315 | 171300 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 140 | 20240315 | 171200 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 141 | 20240315 | 171100 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 142 | 20240315 | 171000 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 143 | 20240315 | 170900 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 144 | 20240315 | 170800 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 145 | 20240315 | 170700 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 146 | 20240315 | 170600 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 147 | 20240315 | 170500 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 148 | 20240315 | 170400 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 149 | 20240315 | 170300 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 150 | 20240315 | 170200 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 151 | 20240315 | 170100 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 152 | 20240315 | 170000 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 13828 |
| 153 | 20240315 | 165900 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 154 | 20240315 | 165800 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 155 | 20240315 | 165700 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 156 | 20240315 | 165600 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 157 | 20240315 | 165500 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 158 | 20240315 | 165400 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 159 | 20240315 | 165300 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 160 | 20240315 | 165200 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 161 | 20240315 | 165100 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 162 | 20240315 | 165000 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 163 | 20240315 | 164900 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 164 | 20240315 | 164800 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 165 | 20240315 | 164700 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 166 | 20240315 | 164600 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 167 | 20240315 | 164500 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 168 | 20240315 | 164400 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 169 | 20240315 | 164300 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 170 | 20240315 | 164200 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 171 | 20240315 | 164100 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 172 | 20240315 | 164000 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 173 | 20240315 | 163900 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 174 | 20240315 | 163800 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 175 | 20240315 | 163700 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 176 | 20240315 | 163600 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 177 | 20240315 | 163500 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 178 | 20240315 | 163400 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 179 | 20240315 | 163300 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 180 | 20240315 | 163200 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 181 | 20240315 | 163100 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 182 | 20240315 | 163000 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 13828 |
| 183 | 20240315 | 162900 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 184 | 20240315 | 162800 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 185 | 20240315 | 162700 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 186 | 20240315 | 162600 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 187 | 20240315 | 162500 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 188 | 20240315 | 162400 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 189 | 20240315 | 162300 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 190 | 20240315 | 162200 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 191 | 20240315 | 162100 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 192 | 20240315 | 162000 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 193 | 20240315 | 161900 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 194 | 20240315 | 161800 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 195 | 20240315 | 161700 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 196 | 20240315 | 161600 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 197 | 20240315 | 161500 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 198 | 20240315 | 161400 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 199 | 20240315 | 161300 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 200 | 20240315 | 161200 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 201 | 20240315 | 161100 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 202 | 20240315 | 161000 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 203 | 20240315 | 160900 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 204 | 20240315 | 160800 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 205 | 20240315 | 160700 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 206 | 20240315 | 160600 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 207 | 20240315 | 160500 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 208 | 20240315 | 160400 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 209 | 20240315 | 160300 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 210 | 20240315 | 160200 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 211 | 20240315 | 160100 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 212 | 20240315 | 160000 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 13828 |
| 213 | 20240315 | 155900 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 214 | 20240315 | 155800 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 215 | 20240315 | 155700 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 216 | 20240315 | 155600 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 217 | 20240315 | 155500 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 218 | 20240315 | 155400 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 219 | 20240315 | 155300 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 220 | 20240315 | 155200 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 221 | 20240315 | 155100 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 222 | 20240315 | 155000 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 223 | 20240315 | 154900 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 224 | 20240315 | 154800 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 225 | 20240315 | 154700 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 226 | 20240315 | 154600 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 227 | 20240315 | 154500 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 228 | 20240315 | 154400 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 229 | 20240315 | 154300 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 230 | 20240315 | 154200 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 231 | 20240315 | 154100 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 232 | 20240315 | 154000 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 233 | 20240315 | 153900 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 234 | 20240315 | 153800 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 235 | 20240315 | 153700 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 236 | 20240315 | 153600 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 237 | 20240315 | 153500 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 238 | 20240315 | 153400 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 239 | 20240315 | 153300 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 240 | 20240315 | 153200 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 241 | 20240315 | 153100 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 0 |
| 242 | 20240315 | 153000 | 7696408650 | 30000 | 30000 | 30000 | 30000 | 27656 |
| 243 | 20240315 | 152900 | 7281568650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 244 | 20240315 | 152800 | 7281568650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 245 | 20240315 | 152700 | 7281568650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 246 | 20240315 | 152600 | 7281568650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 247 | 20240315 | 152500 | 7281568650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 248 | 20240315 | 152400 | 7281568650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 249 | 20240315 | 152300 | 7281568650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 250 | 20240315 | 152200 | 7281568650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 251 | 20240315 | 152100 | 7281568650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 252 | 20240315 | 152000 | 7281568650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 253 | 20240315 | 151900 | 7281568650 | 29850 | 29850 | 29900 | 29850 | 403 |
| 254 | 20240315 | 151800 | 7269534300 | 29850 | 29850 | 29900 | 29850 | 589 |
| 255 | 20240315 | 151700 | 7251950350 | 29850 | 29850 | 29850 | 29850 | 444 |
| 256 | 20240315 | 151600 | 7238696950 | 29850 | 29800 | 29850 | 29800 | 653 |
| 257 | 20240315 | 151500 | 7219204950 | 29800 | 29800 | 29850 | 29800 | 414 |
| 258 | 20240315 | 151400 | 7206863650 | 29800 | 29850 | 29850 | 29800 | 591 |
| 259 | 20240315 | 151300 | 7189228700 | 29850 | 29850 | 29850 | 29800 | 273 |
| 260 | 20240315 | 151200 | 7181079700 | 29850 | 29800 | 29850 | 29800 | 113 |
| 261 | 20240315 | 151100 | 7177706950 | 29850 | 29850 | 29850 | 29800 | 119 |
| 262 | 20240315 | 151000 | 7174155650 | 29850 | 29800 | 29850 | 29800 | 277 |
| 263 | 20240315 | 150900 | 7165896150 | 29850 | 29800 | 29900 | 29800 | 1098 |
| 264 | 20240315 | 150800 | 7133118300 | 29800 | 29900 | 29900 | 29800 | 1560 |
| 265 | 20240315 | 150700 | 7086563900 | 29850 | 29850 | 29850 | 29850 | 521 |
| 266 | 20240315 | 150600 | 7071012050 | 29850 | 29900 | 29900 | 29800 | 495 |
| 267 | 20240315 | 150500 | 7056231850 | 29900 | 29850 | 29900 | 29750 | 885 |
| 268 | 20240315 | 150400 | 7029835700 | 29850 | 29700 | 29850 | 29650 | 1460 |
| 269 | 20240315 | 150300 | 6986374550 | 29750 | 29700 | 29750 | 29700 | 250 |
| 270 | 20240315 | 150200 | 6978949450 | 29700 | 29550 | 29750 | 29550 | 4883 |
| 271 | 20240315 | 150100 | 6834181300 | 29550 | 29550 | 29600 | 29550 | 433 |
| 272 | 20240315 | 150000 | 6821384000 | 29550 | 29600 | 29600 | 29550 | 950 |
| 273 | 20240315 | 145900 | 6793307450 | 29550 | 29550 | 29600 | 29550 | 567 |
| 274 | 20240315 | 145800 | 6776547600 | 29550 | 29550 | 29600 | 29550 | 1052 |
| 275 | 20240315 | 145700 | 6745459150 | 29550 | 29550 | 29550 | 29550 | 660 |
| 276 | 20240315 | 145600 | 6725956150 | 29550 | 29600 | 29650 | 29500 | 11256 |
| 277 | 20240315 | 145500 | 6393064650 | 29600 | 29550 | 29650 | 29550 | 806 |
| 278 | 20240315 | 145400 | 6369212350 | 29550 | 29550 | 29600 | 29550 | 472 |
| 279 | 20240315 | 145300 | 6355248750 | 29550 | 29600 | 29600 | 29550 | 1202 |
| 280 | 20240315 | 145200 | 6319681250 | 29600 | 29600 | 29600 | 29550 | 2160 |
| 281 | 20240315 | 145100 | 6255752700 | 29600 | 29600 | 29650 | 29600 | 6516 |
| 282 | 20240315 | 145000 | 6062879000 | 29600 | 29600 | 29600 | 29600 | 1024 |
| 283 | 20240315 | 144900 | 6032568600 | 29650 | 29600 | 29650 | 29600 | 1353 |
| 284 | 20240315 | 144800 | 5992461350 | 29650 | 29600 | 29650 | 29600 | 169 |
| 285 | 20240315 | 144700 | 5987458900 | 29600 | 29600 | 29650 | 29600 | 448 |
| 286 | 20240315 | 144600 | 5974198050 | 29650 | 29650 | 29650 | 29600 | 176 |
| 287 | 20240315 | 144500 | 5968986600 | 29600 | 29600 | 29700 | 29600 | 421 |
| 288 | 20240315 | 144400 | 5956504350 | 29650 | 29600 | 29650 | 29600 | 75 |
| 289 | 20240315 | 144300 | 5954280850 | 29650 | 29600 | 29650 | 29600 | 73 |
| 290 | 20240315 | 144200 | 5952116700 | 29650 | 29600 | 29650 | 29600 | 289 |
| 291 | 20240315 | 144100 | 5943559400 | 29650 | 29650 | 29650 | 29600 | 923 |
| 292 | 20240315 | 144000 | 5916212800 | 29650 | 29650 | 29650 | 29650 | 67 |
| 293 | 20240315 | 143900 | 5914226250 | 29650 | 29650 | 29650 | 29650 | 127 |
| 294 | 20240315 | 143800 | 5910460700 | 29650 | 29650 | 29700 | 29650 | 265 |
| 295 | 20240315 | 143700 | 5902602900 | 29650 | 29650 | 29650 | 29650 | 7 |
| 296 | 20240315 | 143600 | 5902395350 | 29650 | 29650 | 29650 | 29650 | 35 |
| 297 | 20240315 | 143500 | 5901357600 | 29650 | 29600 | 29650 | 29600 | 288 |
| 298 | 20240315 | 143400 | 5892819150 | 29600 | 29600 | 29650 | 29600 | 504 |
| 299 | 20240315 | 143300 | 5877885750 | 29600 | 29650 | 29650 | 29600 | 1238 |
| 300 | 20240315 | 143200 | 5841240300 | 29650 | 29650 | 29650 | 29600 | 2345 |
| 301 | 20240315 | 143100 | 5771804200 | 29650 | 29650 | 29650 | 29600 | 657 |
| 302 | 20240315 | 143000 | 5752324400 | 29650 | 29650 | 29650 | 29600 | 655 |
| 303 | 20240315 | 142900 | 5732903900 | 29650 | 29650 | 29650 | 29600 | 319 |
| 304 | 20240315 | 142800 | 5723451100 | 29600 | 29650 | 29650 | 29600 | 311 |
| 305 | 20240315 | 142700 | 5714234950 | 29650 | 29700 | 29700 | 29600 | 1656 |
| 306 | 20240315 | 142600 | 5665137200 | 29650 | 29700 | 29700 | 29650 | 746 |
| 307 | 20240315 | 142500 | 5642981550 | 29750 | 29700 | 29750 | 29700 | 11 |
| 308 | 20240315 | 142400 | 5642654600 | 29700 | 29700 | 29750 | 29700 | 131 |
| 309 | 20240315 | 142300 | 5638757850 | 29750 | 29750 | 29750 | 29650 | 3812 |
| 310 | 20240315 | 142200 | 5525597150 | 29750 | 29750 | 29750 | 29750 | 4 |
| 311 | 20240315 | 142100 | 5525478150 | 29750 | 29750 | 29750 | 29750 | 5 |
| 312 | 20240315 | 142000 | 5525329400 | 29750 | 29800 | 29800 | 29750 | 409 |
| 313 | 20240315 | 141900 | 5513161550 | 29800 | 29750 | 29800 | 29700 | 369 |
| 314 | 20240315 | 141800 | 5502178400 | 29750 | 29750 | 29750 | 29700 | 1146 |
| 315 | 20240315 | 141700 | 5468087300 | 29700 | 29700 | 29700 | 29700 | 90 |
| 316 | 20240315 | 141600 | 5465414300 | 29700 | 29700 | 29750 | 29700 | 1707 |
| 317 | 20240315 | 141500 | 5414711300 | 29700 | 29700 | 29750 | 29700 | 327 |
| 318 | 20240315 | 141400 | 5404999000 | 29700 | 29700 | 29750 | 29700 | 40 |
| 319 | 20240315 | 141300 | 5403810550 | 29700 | 29700 | 29700 | 29700 | 707 |
| 320 | 20240315 | 141200 | 5382812650 | 29700 | 29750 | 29750 | 29700 | 258 |
| 321 | 20240315 | 141100 | 5375140400 | 29750 | 29750 | 29750 | 29700 | 421 |
| 322 | 20240315 | 141000 | 5362618500 | 29750 | 29700 | 29750 | 29700 | 162 |
| 323 | 20240315 | 140900 | 5357799500 | 29700 | 29700 | 29700 | 29700 | 24 |
| 324 | 20240315 | 140800 | 5357086700 | 29750 | 29700 | 29750 | 29700 | 63 |
| 325 | 20240315 | 140700 | 5355215400 | 29700 | 29700 | 29700 | 29700 | 653 |
| 326 | 20240315 | 140600 | 5335821300 | 29700 | 29700 | 29700 | 29700 | 10 |
| 327 | 20240315 | 140500 | 5335524300 | 29700 | 29700 | 29700 | 29700 | 47 |
| 328 | 20240315 | 140400 | 5334128400 | 29700 | 29700 | 29700 | 29700 | 133 |
| 329 | 20240315 | 140300 | 5330178300 | 29700 | 29700 | 29750 | 29700 | 589 |
| 330 | 20240315 | 140200 | 5312679850 | 29700 | 29700 | 29700 | 29700 | 57 |
| 331 | 20240315 | 140100 | 5310986950 | 29750 | 29700 | 29750 | 29700 | 59 |
| 332 | 20240315 | 140000 | 5309233050 | 29750 | 29700 | 29750 | 29700 | 50 |
| 333 | 20240315 | 135900 | 5307746400 | 29700 | 29750 | 29800 | 29700 | 216 |
| 334 | 20240315 | 135800 | 5301320200 | 29750 | 29750 | 29750 | 29700 | 141 |
| 335 | 20240315 | 135700 | 5297125700 | 29750 | 29750 | 29800 | 29750 | 120 |
| 336 | 20240315 | 135600 | 5293555450 | 29750 | 29750 | 29750 | 29750 | 290 |
| 337 | 20240315 | 135500 | 5284927950 | 29750 | 29750 | 29750 | 29750 | 128 |
| 338 | 20240315 | 135400 | 5281119950 | 29750 | 29750 | 29750 | 29750 | 240 |
| 339 | 20240315 | 135300 | 5273979950 | 29750 | 29750 | 29800 | 29750 | 222 |
| 340 | 20240315 | 135200 | 5267375400 | 29750 | 29750 | 29750 | 29750 | 32 |
| 341 | 20240315 | 135100 | 5266423400 | 29750 | 29750 | 29750 | 29700 | 205 |
| 342 | 20240315 | 135000 | 5260330150 | 29750 | 29800 | 29800 | 29750 | 363 |
| 343 | 20240315 | 134900 | 5249530800 | 29750 | 29750 | 29750 | 29750 | 447 |
| 344 | 20240315 | 134800 | 5236232550 | 29750 | 29700 | 29750 | 29700 | 445 |
| 345 | 20240315 | 134700 | 5223003350 | 29750 | 29800 | 29800 | 29750 | 4686 |
| 346 | 20240315 | 134600 | 5083458000 | 29800 | 29800 | 29800 | 29800 | 4 |
| 347 | 20240315 | 134500 | 5083338800 | 29800 | 29850 | 29850 | 29800 | 232 |
| 348 | 20240315 | 134400 | 5076415950 | 29850 | 29850 | 29850 | 29800 | 576 |
| 349 | 20240315 | 134300 | 5059230500 | 29850 | 29850 | 29900 | 29800 | 1682 |
| 350 | 20240315 | 134200 | 5009023400 | 29850 | 29900 | 29900 | 29850 | 156 |
| 351 | 20240315 | 134100 | 5004359300 | 29900 | 29900 | 29900 | 29850 | 728 |
| 352 | 20240315 | 134000 | 4982617100 | 29900 | 29900 | 29900 | 29850 | 55 |
| 353 | 20240315 | 133900 | 4980974250 | 29900 | 29850 | 29900 | 29850 | 16 |
| 354 | 20240315 | 133800 | 4980496100 | 29850 | 29900 | 29900 | 29850 | 236 |
| 355 | 20240315 | 133700 | 4973442950 | 29900 | 29900 | 29900 | 29900 | 99 |
| 356 | 20240315 | 133600 | 4970482850 | 29900 | 29900 | 29900 | 29900 | 173 |
| 357 | 20240315 | 133500 | 4965310150 | 29900 | 29900 | 29900 | 29900 | 342 |
| 358 | 20240315 | 133400 | 4955084350 | 29900 | 29900 | 29900 | 29900 | 642 |
| 359 | 20240315 | 133300 | 4935888550 | 29950 | 29900 | 29950 | 29900 | 108 |
| 360 | 20240315 | 133200 | 4932659250 | 29900 | 29950 | 29950 | 29900 | 112 |
| 361 | 20240315 | 133100 | 4929308450 | 29950 | 29950 | 29950 | 29900 | 56 |
| 362 | 20240315 | 133000 | 4927631550 | 29950 | 29950 | 29950 | 29950 | 274 |
| 363 | 20240315 | 132900 | 4919425250 | 29900 | 29950 | 29950 | 29900 | 43 |
| 364 | 20240315 | 132800 | 4918138800 | 30000 | 29950 | 30000 | 29900 | 1099 |
| 365 | 20240315 | 132700 | 4885223750 | 29950 | 29950 | 30000 | 29950 | 101 |
| 366 | 20240315 | 132600 | 4882198100 | 29950 | 30000 | 30000 | 29950 | 169 |
| 367 | 20240315 | 132500 | 4877128350 | 30000 | 29950 | 30000 | 29900 | 1072 |
| 368 | 20240315 | 132400 | 4845018000 | 29950 | 29950 | 29950 | 29950 | 208 |
| 369 | 20240315 | 132300 | 4838788400 | 29950 | 29950 | 29950 | 29900 | 72 |
| 370 | 20240315 | 132200 | 4836634850 | 29900 | 29900 | 29950 | 29900 | 258 |
| 371 | 20240315 | 132100 | 4828913050 | 29900 | 29950 | 29950 | 29900 | 51 |
| 372 | 20240315 | 132000 | 4827386500 | 29900 | 29950 | 29950 | 29900 | 133 |
| 373 | 20240315 | 131900 | 4823404000 | 29950 | 29950 | 29950 | 29900 | 76 |
| 374 | 20240315 | 131800 | 4821128100 | 29900 | 29900 | 29900 | 29900 | 1019 |
| 375 | 20240315 | 131700 | 4790660000 | 29900 | 29900 | 29900 | 29900 | 205 |
| 376 | 20240315 | 131600 | 4784530500 | 29900 | 29950 | 29950 | 29900 | 179 |
| 377 | 20240315 | 131500 | 4779170350 | 29950 | 29950 | 29950 | 29900 | 404 |
| 378 | 20240315 | 131400 | 4767071350 | 29950 | 30000 | 30000 | 29950 | 236 |
| 379 | 20240315 | 131300 | 4759992150 | 30000 | 29950 | 30000 | 29950 | 477 |
| 380 | 20240315 | 131200 | 4745687400 | 29950 | 30000 | 30000 | 29950 | 23 |
| 381 | 20240315 | 131100 | 4744998300 | 29950 | 29950 | 29950 | 29950 | 235 |
| 382 | 20240315 | 131000 | 4737960050 | 29950 | 29950 | 30000 | 29950 | 75 |
| 383 | 20240315 | 130900 | 4735713750 | 30000 | 30000 | 30000 | 29950 | 20 |
| 384 | 20240315 | 130800 | 4735114600 | 29950 | 29950 | 30000 | 29950 | 176 |
| 385 | 20240315 | 130700 | 4729836550 | 29950 | 30000 | 30000 | 29950 | 97 |
| 386 | 20240315 | 130600 | 4726927400 | 29950 | 30000 | 30000 | 29950 | 10 |
| 387 | 20240315 | 130500 | 4726627650 | 29950 | 30000 | 30000 | 29950 | 22 |
| 388 | 20240315 | 130400 | 4725968500 | 29950 | 29950 | 29950 | 29950 | 5 |
| 389 | 20240315 | 130300 | 4725818750 | 29950 | 29950 | 29950 | 29950 | 17 |
| 390 | 20240315 | 130200 | 4725309600 | 29950 | 29950 | 29950 | 29950 | 5 |
| 391 | 20240315 | 130100 | 4725159850 | 29950 | 29950 | 30000 | 29950 | 86 |
| 392 | 20240315 | 130000 | 4722584100 | 30000 | 29950 | 30000 | 29950 | 27 |
| 393 | 20240315 | 125900 | 4721774350 | 30000 | 30000 | 30050 | 30000 | 327 |
| 394 | 20240315 | 125800 | 4711962850 | 29950 | 29950 | 29950 | 29950 | 202 |
| 395 | 20240315 | 125700 | 4705912950 | 29900 | 29900 | 29900 | 29900 | 32 |
| 396 | 20240315 | 125600 | 4704956150 | 29900 | 29900 | 29900 | 29900 | 100 |
| 397 | 20240315 | 125500 | 4701966150 | 29900 | 29900 | 29900 | 29900 | 137 |
| 398 | 20240315 | 125400 | 4697869850 | 29900 | 29900 | 29900 | 29900 | 5 |
| 399 | 20240315 | 125300 | 4697720350 | 29900 | 29900 | 29900 | 29900 | 373 |
| 400 | 20240315 | 125200 | 4686567650 | 29900 | 29900 | 29900 | 29900 | 45 |
| 401 | 20240315 | 125100 | 4685222150 | 29900 | 29950 | 29950 | 29900 | 38 |
| 402 | 20240315 | 125000 | 4684084300 | 29950 | 29900 | 29950 | 29900 | 244 |
| 403 | 20240315 | 124900 | 4676785450 | 29950 | 29950 | 29950 | 29900 | 50 |
| 404 | 20240315 | 124800 | 4675288250 | 29950 | 29900 | 29950 | 29900 | 15 |
| 405 | 20240315 | 124700 | 4674839700 | 29850 | 29900 | 30000 | 29850 | 116 |
| 406 | 20240315 | 124600 | 4671370800 | 29850 | 29900 | 29900 | 29850 | 207 |
| 407 | 20240315 | 124500 | 4665181750 | 29850 | 29850 | 29900 | 29850 | 655 |
| 408 | 20240315 | 124400 | 4645599700 | 29850 | 30000 | 30000 | 29850 | 1913 |
| 409 | 20240315 | 124300 | 4588374750 | 29950 | 29950 | 29950 | 29950 | 1815 |
| 410 | 20240315 | 124200 | 4534015500 | 29950 | 29950 | 29950 | 29950 | 560 |
| 411 | 20240315 | 124100 | 4517243500 | 29950 | 29950 | 29950 | 29950 | 5 |
| 412 | 20240315 | 124000 | 4517093750 | 29950 | 29950 | 29950 | 29950 | 74 |
| 413 | 20240315 | 123900 | 4514877450 | 29950 | 29950 | 29950 | 29950 | 14 |
| 414 | 20240315 | 123800 | 4514458150 | 29950 | 29950 | 30000 | 29950 | 395 |
| 415 | 20240315 | 123700 | 4502627850 | 30000 | 29950 | 30000 | 29950 | 71 |
| 416 | 20240315 | 123600 | 4500498100 | 30000 | 29950 | 30000 | 29950 | 54 |
| 417 | 20240315 | 123500 | 4498879300 | 29950 | 30000 | 30000 | 29950 | 15 |
| 418 | 20240315 | 123400 | 4498429400 | 30000 | 29950 | 30000 | 29950 | 193 |
| 419 | 20240315 | 123300 | 4492639650 | 30000 | 30000 | 30000 | 29950 | 30 |
| 420 | 20240315 | 123200 | 4491740000 | 30000 | 29950 | 30000 | 29950 | 169 |
| 421 | 20240315 | 123100 | 4486670300 | 29950 | 29950 | 29950 | 29950 | 155 |
| 422 | 20240315 | 123000 | 4482028050 | 30000 | 30000 | 30000 | 29950 | 437 |
| 423 | 20240315 | 122900 | 4468918850 | 30000 | 30000 | 30050 | 30000 | 15 |
| 424 | 20240315 | 122800 | 4468468800 | 30000 | 30000 | 30000 | 30000 | 6 |
| 425 | 20240315 | 122700 | 4468288800 | 30000 | 30000 | 30000 | 30000 | 15 |
| 426 | 20240315 | 122600 | 4467838800 | 30050 | 30000 | 30050 | 30000 | 116 |
| 427 | 20240315 | 122500 | 4464353250 | 30050 | 30000 | 30050 | 30000 | 21 |
| 428 | 20240315 | 122400 | 4463723150 | 30000 | 30000 | 30050 | 30000 | 426 |
| 429 | 20240315 | 122300 | 4450933100 | 30050 | 30000 | 30050 | 30000 | 33 |
| 430 | 20240315 | 122200 | 4449941700 | 30000 | 30000 | 30000 | 29950 | 132 |
| 431 | 20240315 | 122100 | 4445981950 | 29950 | 29950 | 29950 | 29950 | 27 |
| 432 | 20240315 | 122000 | 4445173300 | 30000 | 29950 | 30000 | 29950 | 49 |
| 433 | 20240315 | 121900 | 4443705050 | 30000 | 29950 | 30000 | 29950 | 164 |
| 434 | 20240315 | 121800 | 4438786950 | 30000 | 29950 | 30000 | 29950 | 105 |
| 435 | 20240315 | 121700 | 4435637200 | 30000 | 29950 | 30000 | 29950 | 22 |
| 436 | 20240315 | 121600 | 4434978200 | 29950 | 29950 | 30000 | 29950 | 158 |
| 437 | 20240315 | 121500 | 4430243550 | 30000 | 30000 | 30000 | 29950 | 97 |
| 438 | 20240315 | 121400 | 4427336750 | 30000 | 29950 | 30000 | 29950 | 30 |
| 439 | 20240315 | 121300 | 4426437000 | 30000 | 29950 | 30000 | 29950 | 25 |
| 440 | 20240315 | 121200 | 4425687250 | 29950 | 29950 | 29950 | 29950 | 186 |
| 441 | 20240315 | 121100 | 4420116550 | 29950 | 29950 | 30000 | 29950 | 316 |
| 442 | 20240315 | 121000 | 4410649400 | 30000 | 29950 | 30000 | 29950 | 25 |
| 443 | 20240315 | 120900 | 4409899900 | 29950 | 29950 | 29950 | 29950 | 174 |
| 444 | 20240315 | 120800 | 4404688600 | 29950 | 29950 | 29950 | 29950 | 170 |
| 445 | 20240315 | 120700 | 4399597100 | 30000 | 29950 | 30000 | 29950 | 9 |
| 446 | 20240315 | 120600 | 4399327350 | 29950 | 30000 | 30000 | 29950 | 48 |
| 447 | 20240315 | 120500 | 4397887600 | 30000 | 30000 | 30000 | 30000 | 291 |
| 448 | 20240315 | 120400 | 4389157600 | 30050 | 30000 | 30050 | 30000 | 202 |
| 449 | 20240315 | 120300 | 4383087800 | 30050 | 30050 | 30050 | 30000 | 30 |
| 450 | 20240315 | 120200 | 4382186500 | 30050 | 30000 | 30050 | 30000 | 14 |
| 451 | 20240315 | 120100 | 4381766450 | 30000 | 30000 | 30000 | 30000 | 6 |
| 452 | 20240315 | 120000 | 4381586450 | 30050 | 30000 | 30050 | 30000 | 27 |
| 453 | 20240315 | 115900 | 4380776150 | 29950 | 30000 | 30000 | 29950 | 32 |
| 454 | 20240315 | 115800 | 4379817400 | 30000 | 30000 | 30000 | 30000 | 1 |
| 455 | 20240315 | 115700 | 4379787400 | 30050 | 30000 | 30050 | 29950 | 97 |
| 456 | 20240315 | 115600 | 4376876400 | 30000 | 30000 | 30000 | 29950 | 122 |
| 457 | 20240315 | 115500 | 4373221700 | 30000 | 30000 | 30000 | 29950 | 9 |
| 458 | 20240315 | 115400 | 4372951900 | 30000 | 29950 | 30000 | 29950 | 150 |
| 459 | 20240315 | 115300 | 4368457000 | 29950 | 30000 | 30000 | 29950 | 15 |
| 460 | 20240315 | 115200 | 4368007250 | 30000 | 29950 | 30000 | 29950 | 90 |
| 461 | 20240315 | 115100 | 4365307500 | 29950 | 30000 | 30000 | 29950 | 116 |
| 462 | 20240315 | 115000 | 4361832750 | 30000 | 29950 | 30000 | 29950 | 6 |
| 463 | 20240315 | 114900 | 4361653000 | 29950 | 30000 | 30000 | 29950 | 63 |
| 464 | 20240315 | 114800 | 4359765900 | 30000 | 29950 | 30000 | 29950 | 81 |
| 465 | 20240315 | 114700 | 4357338650 | 29950 | 29950 | 29950 | 29950 | 306 |
| 466 | 20240315 | 114600 | 4348173950 | 30000 | 29950 | 30000 | 29950 | 130 |
| 467 | 20240315 | 114500 | 4344280400 | 29950 | 29950 | 29950 | 29950 | 134 |
| 468 | 20240315 | 114400 | 4340267100 | 29950 | 30000 | 30000 | 29950 | 72 |
| 469 | 20240315 | 114300 | 4338110650 | 30000 | 30050 | 30050 | 29950 | 688 |
| 470 | 20240315 | 114200 | 4317472350 | 30000 | 30050 | 30050 | 30000 | 74 |
| 471 | 20240315 | 114100 | 4315249450 | 30050 | 30100 | 30100 | 30050 | 740 |
| 472 | 20240315 | 114000 | 4293010550 | 30100 | 30100 | 30100 | 30050 | 219 |
| 473 | 20240315 | 113900 | 4286427000 | 30100 | 30050 | 30100 | 30050 | 79 |
| 474 | 20240315 | 113800 | 4284052450 | 30100 | 30050 | 30100 | 30050 | 28 |
| 475 | 20240315 | 113700 | 4283210550 | 30100 | 30100 | 30100 | 30050 | 169 |
| 476 | 20240315 | 113600 | 4278131550 | 30050 | 30050 | 30050 | 30050 | 41 |
| 477 | 20240315 | 113500 | 4276899500 | 30050 | 30050 | 30050 | 30050 | 277 |
| 478 | 20240315 | 113400 | 4268575650 | 30050 | 30050 | 30050 | 30050 | 21 |
| 479 | 20240315 | 113300 | 4267944600 | 30050 | 30050 | 30100 | 30050 | 292 |
| 480 | 20240315 | 113200 | 4259159850 | 30050 | 30000 | 30050 | 30000 | 368 |
| 481 | 20240315 | 113100 | 4248103950 | 30000 | 30050 | 30050 | 30000 | 80 |
| 482 | 20240315 | 113000 | 4245703150 | 29950 | 29900 | 30000 | 29900 | 3036 |
| 483 | 20240315 | 112900 | 4154740300 | 29950 | 29950 | 29950 | 29900 | 103 |
| 484 | 20240315 | 112800 | 4151655650 | 29950 | 29900 | 29950 | 29900 | 75 |
| 485 | 20240315 | 112700 | 4149409650 | 29900 | 29850 | 29900 | 29850 | 169 |
| 486 | 20240315 | 112600 | 4144363750 | 29900 | 29900 | 29900 | 29850 | 268 |
| 487 | 20240315 | 112500 | 4136354050 | 29900 | 29900 | 29900 | 29900 | 14 |
| 488 | 20240315 | 112400 | 4135935450 | 29900 | 29900 | 29900 | 29900 | 72 |
| 489 | 20240315 | 112300 | 4133782650 | 29900 | 29900 | 29900 | 29900 | 646 |
| 490 | 20240315 | 112200 | 4114467250 | 29900 | 29900 | 29900 | 29900 | 26 |
| 491 | 20240315 | 112100 | 4113689850 | 29900 | 29900 | 29950 | 29900 | 354 |
| 492 | 20240315 | 112000 | 4103088400 | 29900 | 29900 | 29900 | 29900 | 25 |
| 493 | 20240315 | 111900 | 4102340900 | 29900 | 29850 | 29900 | 29850 | 103 |
| 494 | 20240315 | 111800 | 4099262400 | 29850 | 29850 | 29850 | 29850 | 205 |
| 495 | 20240315 | 111700 | 4093143150 | 29850 | 29900 | 29900 | 29850 | 10 |
| 496 | 20240315 | 111600 | 4092844400 | 29850 | 29900 | 29900 | 29850 | 100 |
| 497 | 20240315 | 111500 | 4089858900 | 29900 | 29900 | 29900 | 29850 | 88 |
| 498 | 20240315 | 111400 | 4087228400 | 29900 | 29900 | 29950 | 29900 | 448 |
| 499 | 20240315 | 111300 | 4073831850 | 29900 | 29900 | 29900 | 29900 | 116 |
| 500 | 20240315 | 111200 | 4070363450 | 29900 | 29900 | 29900 | 29900 | 185 |
| 501 | 20240315 | 111100 | 4064831950 | 29900 | 29950 | 29950 | 29900 | 8 |
| 502 | 20240315 | 111000 | 4064592600 | 29950 | 29900 | 29950 | 29900 | 1059 |
| 503 | 20240315 | 110900 | 4032928400 | 29950 | 29900 | 29950 | 29900 | 185 |
| 504 | 20240315 | 110800 | 4027395650 | 29850 | 29900 | 29900 | 29850 | 46 |
| 505 | 20240315 | 110700 | 4026021050 | 29850 | 29850 | 29850 | 29850 | 39 |
| 506 | 20240315 | 110600 | 4024856900 | 29850 | 29850 | 29900 | 29850 | 22 |
| 507 | 20240315 | 110500 | 4024199900 | 29900 | 29900 | 29900 | 29900 | 84 |
| 508 | 20240315 | 110400 | 4021688300 | 29900 | 29950 | 29950 | 29900 | 1235 |
| 509 | 20240315 | 110300 | 3984751000 | 29900 | 29900 | 29900 | 29900 | 25 |
| 510 | 20240315 | 110200 | 3984003500 | 29900 | 29950 | 29950 | 29900 | 48 |
| 511 | 20240315 | 110100 | 3982566150 | 29900 | 29900 | 29900 | 29900 | 173 |
| 512 | 20240315 | 110000 | 3977393450 | 29900 | 29850 | 29900 | 29850 | 18 |
| 513 | 20240315 | 105900 | 3976856000 | 29850 | 29900 | 29900 | 29850 | 120 |
| 514 | 20240315 | 105800 | 3973273200 | 29850 | 29800 | 29850 | 29800 | 877 |
| 515 | 20240315 | 105700 | 3947131600 | 29800 | 29850 | 29850 | 29800 | 8 |
| 516 | 20240315 | 105600 | 3946893000 | 29800 | 29800 | 29800 | 29800 | 9 |
| 517 | 20240315 | 105500 | 3946624800 | 29800 | 29800 | 29850 | 29800 | 120 |
| 518 | 20240315 | 105400 | 3943043700 | 29850 | 29850 | 29850 | 29800 | 105 |
| 519 | 20240315 | 105300 | 3939911800 | 29800 | 29800 | 29850 | 29800 | 1775 |
| 520 | 20240315 | 105200 | 3887016300 | 29800 | 29850 | 29850 | 29800 | 68 |
| 521 | 20240315 | 105100 | 3884986750 | 29850 | 29850 | 29850 | 29800 | 293 |
| 522 | 20240315 | 105000 | 3876241450 | 29900 | 29850 | 29900 | 29850 | 443 |
| 523 | 20240315 | 104900 | 3863017850 | 29850 | 29850 | 29900 | 29850 | 78 |
| 524 | 20240315 | 104800 | 3860689500 | 29850 | 29850 | 29850 | 29850 | 55 |
| 525 | 20240315 | 104700 | 3859047750 | 29900 | 29900 | 29900 | 29850 | 552 |
| 526 | 20240315 | 104600 | 3842563150 | 29850 | 29850 | 29900 | 29850 | 140 |
| 527 | 20240315 | 104500 | 3838384000 | 29850 | 29850 | 29900 | 29850 | 57 |
| 528 | 20240315 | 104400 | 3836682500 | 29850 | 29850 | 29850 | 29850 | 676 |
| 529 | 20240315 | 104300 | 3816503900 | 29900 | 29950 | 29950 | 29850 | 1014 |
| 530 | 20240315 | 104200 | 3786182150 | 29950 | 29900 | 29950 | 29900 | 175 |
| 531 | 20240315 | 104100 | 3780949150 | 29900 | 29900 | 29950 | 29900 | 1020 |
| 532 | 20240315 | 104000 | 3750451050 | 29950 | 29950 | 30000 | 29900 | 1306 |
| 533 | 20240315 | 103900 | 3711332600 | 29950 | 29950 | 29950 | 29950 | 38 |
| 534 | 20240315 | 103800 | 3710194500 | 29950 | 30000 | 30000 | 29950 | 35 |
| 535 | 20240315 | 103700 | 3709146200 | 29950 | 29950 | 30000 | 29950 | 10 |
| 536 | 20240315 | 103600 | 3708846600 | 29950 | 30000 | 30000 | 29950 | 20 |
| 537 | 20240315 | 103500 | 3708246900 | 29950 | 30000 | 30000 | 29950 | 15 |
| 538 | 20240315 | 103400 | 3707797600 | 29950 | 29950 | 29950 | 29950 | 4 |
| 539 | 20240315 | 103300 | 3707677800 | 29950 | 29950 | 29950 | 29950 | 26 |
| 540 | 20240315 | 103200 | 3706899100 | 29950 | 29950 | 29950 | 29950 | 422 |
| 541 | 20240315 | 103100 | 3694260200 | 29950 | 30000 | 30000 | 29900 | 179 |
| 542 | 20240315 | 103000 | 3688896150 | 29950 | 29950 | 29950 | 29950 | 328 |
| 543 | 20240315 | 102900 | 3679072550 | 29950 | 29950 | 30000 | 29950 | 771 |
| 544 | 20240315 | 102800 | 3655981000 | 29950 | 29950 | 29950 | 29950 | 69 |
| 545 | 20240315 | 102700 | 3653914450 | 29950 | 30000 | 30000 | 29950 | 21 |
| 546 | 20240315 | 102600 | 3653284700 | 30000 | 30000 | 30000 | 29950 | 40 |
| 547 | 20240315 | 102500 | 3652084950 | 29950 | 30000 | 30000 | 29950 | 8 |
| 548 | 20240315 | 102400 | 3651845250 | 29950 | 29950 | 30000 | 29950 | 148 |
| 549 | 20240315 | 102300 | 3647410700 | 30000 | 29950 | 30000 | 29900 | 1199 |
| 550 | 20240315 | 102200 | 3611498100 | 29950 | 30000 | 30000 | 29950 | 100 |
| 551 | 20240315 | 102100 | 3608502150 | 30000 | 30000 | 30000 | 30000 | 840 |
| 552 | 20240315 | 102000 | 3583302150 | 30000 | 29950 | 30000 | 29950 | 651 |
| 553 | 20240315 | 101900 | 3563775600 | 30000 | 29950 | 30000 | 29950 | 193 |
| 554 | 20240315 | 101800 | 3557994150 | 29950 | 29950 | 29950 | 29950 | 125 |
| 555 | 20240315 | 101700 | 3554250400 | 29950 | 29950 | 29950 | 29950 | 5 |
| 556 | 20240315 | 101600 | 3554100650 | 30000 | 30000 | 30050 | 30000 | 291 |
| 557 | 20240315 | 101500 | 3545370000 | 30000 | 29950 | 30000 | 29950 | 520 |
| 558 | 20240315 | 101400 | 3529775600 | 29950 | 29950 | 30000 | 29950 | 390 |
| 559 | 20240315 | 101300 | 3518091550 | 29950 | 29850 | 29950 | 29850 | 546 |
| 560 | 20240315 | 101200 | 3501753700 | 29900 | 29900 | 29900 | 29850 | 144 |
| 561 | 20240315 | 101100 | 3497448550 | 29850 | 29900 | 29900 | 29850 | 262 |
| 562 | 20240315 | 101000 | 3489620550 | 29900 | 29850 | 29900 | 29800 | 726 |
| 563 | 20240315 | 100900 | 3467968950 | 29850 | 29800 | 29850 | 29800 | 33 |
| 564 | 20240315 | 100800 | 3466984200 | 29800 | 29850 | 29900 | 29800 | 621 |
| 565 | 20240315 | 100700 | 3448447150 | 29850 | 29900 | 29900 | 29850 | 53 |
| 566 | 20240315 | 100600 | 3446862800 | 29900 | 29900 | 29900 | 29850 | 114 |
| 567 | 20240315 | 100500 | 3443459400 | 29850 | 29850 | 29850 | 29850 | 19 |
| 568 | 20240315 | 100400 | 3442892250 | 29850 | 29850 | 29900 | 29850 | 41 |
| 569 | 20240315 | 100300 | 3441668300 | 29850 | 29850 | 29850 | 29800 | 392 |
| 570 | 20240315 | 100200 | 3429967700 | 29900 | 29800 | 29900 | 29800 | 143 |
| 571 | 20240315 | 100100 | 3425700550 | 29800 | 29800 | 29850 | 29800 | 130 |
| 572 | 20240315 | 100000 | 3421825450 | 29800 | 29850 | 29850 | 29800 | 107 |
| 573 | 20240315 | 095900 | 3418636500 | 29800 | 29800 | 29800 | 29750 | 771 |
| 574 | 20240315 | 095800 | 3395690000 | 29750 | 29800 | 29850 | 29750 | 1070 |
| 575 | 20240315 | 095700 | 3363803250 | 29800 | 29750 | 29800 | 29750 | 559 |
| 576 | 20240315 | 095600 | 3347172850 | 29800 | 29750 | 29800 | 29750 | 145 |
| 577 | 20240315 | 095500 | 3342858550 | 29750 | 29800 | 29800 | 29750 | 545 |
| 578 | 20240315 | 095400 | 3326620400 | 29850 | 29800 | 29850 | 29800 | 137 |
| 579 | 20240315 | 095300 | 3322537600 | 29850 | 29800 | 29850 | 29800 | 78 |
| 580 | 20240315 | 095200 | 3320213150 | 29800 | 29800 | 29800 | 29750 | 404 |
| 581 | 20240315 | 095100 | 3308178500 | 29750 | 29700 | 29900 | 29700 | 122 |
| 582 | 20240315 | 095000 | 3304552750 | 29700 | 29700 | 29750 | 29700 | 686 |
| 583 | 20240315 | 094900 | 3284163250 | 29700 | 29700 | 29750 | 29700 | 422 |
| 584 | 20240315 | 094800 | 3271626750 | 29700 | 29750 | 29750 | 29700 | 1111 |
| 585 | 20240315 | 094700 | 3238623350 | 29750 | 29750 | 29750 | 29700 | 500 |
| 586 | 20240315 | 094600 | 3223768200 | 29750 | 29750 | 29750 | 29700 | 1078 |
| 587 | 20240315 | 094500 | 3191749450 | 29700 | 29750 | 29750 | 29700 | 2305 |
| 588 | 20240315 | 094400 | 3123255500 | 29750 | 29800 | 29800 | 29750 | 572 |
| 589 | 20240315 | 094300 | 3106237750 | 29800 | 29750 | 29800 | 29750 | 974 |
| 590 | 20240315 | 094200 | 3077219650 | 29750 | 29850 | 29850 | 29750 | 2288 |
| 591 | 20240315 | 094100 | 3009040050 | 29900 | 29850 | 29900 | 29850 | 589 |
| 592 | 20240315 | 094000 | 2991441400 | 29850 | 29850 | 29900 | 29850 | 357 |
| 593 | 20240315 | 093900 | 2980784450 | 29850 | 29850 | 29850 | 29850 | 421 |
| 594 | 20240315 | 093800 | 2968217600 | 29850 | 29900 | 29900 | 29850 | 588 |
| 595 | 20240315 | 093700 | 2950654550 | 29850 | 29900 | 29900 | 29850 | 933 |
| 596 | 20240315 | 093600 | 2922768100 | 29900 | 29950 | 30000 | 29900 | 495 |
| 597 | 20240315 | 093500 | 2907949250 | 29950 | 30000 | 30000 | 29950 | 487 |
| 598 | 20240315 | 093400 | 2893363100 | 30000 | 30000 | 30000 | 30000 | 446 |
| 599 | 20240315 | 093300 | 2879983100 | 30000 | 30000 | 30050 | 29950 | 955 |
| 600 | 20240315 | 093200 | 2851331250 | 30000 | 29950 | 30050 | 29950 | 2250 |
| 601 | 20240315 | 093100 | 2783798250 | 29950 | 29800 | 29950 | 29800 | 4447 |
| 602 | 20240315 | 093000 | 2651047400 | 29800 | 29850 | 29850 | 29750 | 1922 |
| 603 | 20240315 | 092900 | 2593784550 | 29850 | 29800 | 29900 | 29800 | 1326 |
| 604 | 20240315 | 092800 | 2554218100 | 29750 | 29650 | 29750 | 29600 | 6302 |
| 605 | 20240315 | 092700 | 2367311500 | 29650 | 29650 | 29650 | 29650 | 1284 |
| 606 | 20240315 | 092600 | 2329240900 | 29650 | 29650 | 29700 | 29600 | 4517 |
| 607 | 20240315 | 092500 | 2195490750 | 29650 | 29650 | 29700 | 29650 | 753 |
| 608 | 20240315 | 092400 | 2173157150 | 29650 | 29650 | 29700 | 29600 | 3041 |
| 609 | 20240315 | 092300 | 2083071550 | 29700 | 29700 | 29750 | 29650 | 808 |
| 610 | 20240315 | 092200 | 2059078500 | 29700 | 29700 | 29700 | 29700 | 550 |
| 611 | 20240315 | 092100 | 2042743500 | 29700 | 29700 | 29700 | 29650 | 2959 |
| 612 | 20240315 | 092000 | 1954932350 | 29700 | 29800 | 29800 | 29650 | 7171 |
| 613 | 20240315 | 091900 | 1741887000 | 29800 | 29850 | 29850 | 29800 | 465 |
| 614 | 20240315 | 091800 | 1728016250 | 29850 | 29800 | 29900 | 29800 | 1312 |
| 615 | 20240315 | 091700 | 1688901850 | 29800 | 29950 | 29950 | 29800 | 1919 |
| 616 | 20240315 | 091600 | 1631575500 | 29900 | 29950 | 29950 | 29900 | 655 |
| 617 | 20240315 | 091500 | 1611977250 | 29900 | 30000 | 30000 | 29900 | 142 |
| 618 | 20240315 | 091400 | 1607724450 | 29950 | 29900 | 29950 | 29900 | 1062 |
| 619 | 20240315 | 091300 | 1575923600 | 29900 | 30000 | 30000 | 29850 | 2072 |
| 620 | 20240315 | 091200 | 1513945650 | 29950 | 29800 | 29950 | 29800 | 2545 |
| 621 | 20240315 | 091100 | 1437994850 | 29850 | 29900 | 29900 | 29800 | 1953 |
| 622 | 20240315 | 091000 | 1379756000 | 29950 | 29800 | 29950 | 29800 | 3632 |
| 623 | 20240315 | 090900 | 1271277800 | 29850 | 29950 | 29950 | 29800 | 1016 |
| 624 | 20240315 | 090800 | 1240923250 | 29950 | 29950 | 30000 | 29850 | 785 |
| 625 | 20240315 | 090700 | 1217417350 | 29850 | 29950 | 30000 | 29700 | 6250 |
| 626 | 20240315 | 090600 | 1030784300 | 29750 | 29800 | 29900 | 29700 | 4783 |
| 627 | 20240315 | 090500 | 888506400 | 29800 | 29900 | 29950 | 29750 | 3984 |
| 628 | 20240315 | 090400 | 769578650 | 29900 | 29850 | 29950 | 29800 | 1604 |
| 629 | 20240315 | 090300 | 721650450 | 29800 | 30100 | 30100 | 29800 | 5268 |
| 630 | 20240315 | 090200 | 564019000 | 30100 | 30150 | 30200 | 30050 | 2128 |
| 631 | 20240315 | 090100 | 499936700 | 30150 | 30150 | 30150 | 29950 | 9297 |
| 632 | 20240315 | 090000 | 220540600 | 30150 | 30400 | 30450 | 30150 | 6797 |