30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 190800 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 24733 |
| 3 | 20240311 | 190700 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 4 | 20240311 | 190600 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 5 | 20240311 | 190500 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 6 | 20240311 | 190400 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 7 | 20240311 | 190300 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 8 | 20240311 | 190200 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 9 | 20240311 | 190100 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 10 | 20240311 | 190000 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 11 | 20240311 | 185900 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 12 | 20240311 | 185800 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 13 | 20240311 | 185700 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 14 | 20240311 | 185600 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 15 | 20240311 | 185500 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 16 | 20240311 | 185400 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 17 | 20240311 | 185300 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 18 | 20240311 | 185200 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 19 | 20240311 | 185100 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 20 | 20240311 | 185000 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 21 | 20240311 | 184900 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 22 | 20240311 | 184800 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 23 | 20240311 | 184700 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 24 | 20240311 | 184600 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 25 | 20240311 | 184500 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 26 | 20240311 | 184400 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 27 | 20240311 | 184300 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 28 | 20240311 | 184200 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 29 | 20240311 | 184100 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 30 | 20240311 | 184000 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 31 | 20240311 | 183900 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 32 | 20240311 | 183800 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 24733 |
| 33 | 20240311 | 183700 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 34 | 20240311 | 183600 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 35 | 20240311 | 183500 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 36 | 20240311 | 183400 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 37 | 20240311 | 183300 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 38 | 20240311 | 183200 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 39 | 20240311 | 183100 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 40 | 20240311 | 183000 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 41 | 20240311 | 182900 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 42 | 20240311 | 182800 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 43 | 20240311 | 182700 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 44 | 20240311 | 182600 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 45 | 20240311 | 182500 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 46 | 20240311 | 182400 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 47 | 20240311 | 182300 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 48 | 20240311 | 182200 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 49 | 20240311 | 182100 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 50 | 20240311 | 182000 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 51 | 20240311 | 181900 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 52 | 20240311 | 181800 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 53 | 20240311 | 181700 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 54 | 20240311 | 181600 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 55 | 20240311 | 181500 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 56 | 20240311 | 181400 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 57 | 20240311 | 181300 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 58 | 20240311 | 181200 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 59 | 20240311 | 181100 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 60 | 20240311 | 181000 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 61 | 20240311 | 180900 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 62 | 20240311 | 180800 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 24733 |
| 63 | 20240311 | 180700 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 64 | 20240311 | 180600 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 65 | 20240311 | 180500 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 66 | 20240311 | 180400 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 67 | 20240311 | 180300 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 68 | 20240311 | 180200 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 69 | 20240311 | 180100 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 70 | 20240311 | 180000 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 71 | 20240311 | 175900 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 72 | 20240311 | 175800 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 73 | 20240311 | 175700 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 74 | 20240311 | 175600 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 75 | 20240311 | 175500 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 76 | 20240311 | 175400 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 77 | 20240311 | 175300 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 78 | 20240311 | 175200 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 79 | 20240311 | 175100 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 80 | 20240311 | 175000 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 81 | 20240311 | 174900 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 82 | 20240311 | 174800 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 83 | 20240311 | 174700 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 84 | 20240311 | 174600 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 85 | 20240311 | 174500 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 86 | 20240311 | 174400 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 87 | 20240311 | 174300 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 88 | 20240311 | 174200 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 89 | 20240311 | 174100 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 90 | 20240311 | 174000 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 91 | 20240311 | 173900 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 92 | 20240311 | 173800 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 24733 |
| 93 | 20240311 | 173700 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 94 | 20240311 | 173600 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 95 | 20240311 | 173500 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 96 | 20240311 | 173400 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 97 | 20240311 | 173300 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 98 | 20240311 | 173200 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 99 | 20240311 | 173100 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 100 | 20240311 | 173000 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 101 | 20240311 | 172900 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 102 | 20240311 | 172800 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 103 | 20240311 | 172700 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 104 | 20240311 | 172600 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 105 | 20240311 | 172500 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 106 | 20240311 | 172400 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 107 | 20240311 | 172300 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 108 | 20240311 | 172200 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 109 | 20240311 | 172100 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 110 | 20240311 | 172000 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 111 | 20240311 | 171900 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 112 | 20240311 | 171800 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 113 | 20240311 | 171700 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 114 | 20240311 | 171600 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 115 | 20240311 | 171500 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 116 | 20240311 | 171400 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 117 | 20240311 | 171300 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 118 | 20240311 | 171200 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 119 | 20240311 | 171100 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 120 | 20240311 | 171000 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 121 | 20240311 | 170900 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 122 | 20240311 | 170800 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 24733 |
| 123 | 20240311 | 170700 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 124 | 20240311 | 170600 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 125 | 20240311 | 170500 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 126 | 20240311 | 170400 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 127 | 20240311 | 170300 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 128 | 20240311 | 170200 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 129 | 20240311 | 170100 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 130 | 20240311 | 170000 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 131 | 20240311 | 165900 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 132 | 20240311 | 165800 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 133 | 20240311 | 165700 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 134 | 20240311 | 165600 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 135 | 20240311 | 165500 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 136 | 20240311 | 165400 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 137 | 20240311 | 165300 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 138 | 20240311 | 165200 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 139 | 20240311 | 165100 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 140 | 20240311 | 165000 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 141 | 20240311 | 164900 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 142 | 20240311 | 164800 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 143 | 20240311 | 164700 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 144 | 20240311 | 164600 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 145 | 20240311 | 164500 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 146 | 20240311 | 164400 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 147 | 20240311 | 164300 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 148 | 20240311 | 164200 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 149 | 20240311 | 164100 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 150 | 20240311 | 164000 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 151 | 20240311 | 163900 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 152 | 20240311 | 163800 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 24733 |
| 153 | 20240311 | 163700 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 154 | 20240311 | 163600 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 155 | 20240311 | 163500 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 156 | 20240311 | 163400 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 157 | 20240311 | 163300 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 158 | 20240311 | 163200 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 159 | 20240311 | 163100 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 160 | 20240311 | 163000 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 161 | 20240311 | 162900 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 162 | 20240311 | 162800 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 163 | 20240311 | 162700 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 164 | 20240311 | 162600 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 165 | 20240311 | 162500 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 166 | 20240311 | 162400 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 167 | 20240311 | 162300 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 168 | 20240311 | 162200 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 169 | 20240311 | 162100 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 170 | 20240311 | 162000 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 171 | 20240311 | 161900 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 172 | 20240311 | 161800 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 173 | 20240311 | 161700 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 174 | 20240311 | 161600 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 175 | 20240311 | 161500 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 176 | 20240311 | 161400 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 177 | 20240311 | 161300 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 178 | 20240311 | 161200 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 179 | 20240311 | 161100 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 180 | 20240311 | 161000 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 181 | 20240311 | 160900 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 182 | 20240311 | 160800 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 24733 |
| 183 | 20240311 | 160700 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 184 | 20240311 | 160600 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 185 | 20240311 | 160500 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 186 | 20240311 | 160400 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 187 | 20240311 | 160300 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 188 | 20240311 | 160200 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 189 | 20240311 | 160100 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 190 | 20240311 | 160000 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 191 | 20240311 | 155900 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 192 | 20240311 | 155800 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 193 | 20240311 | 155700 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 194 | 20240311 | 155600 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 195 | 20240311 | 155500 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 196 | 20240311 | 155400 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 197 | 20240311 | 155300 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 198 | 20240311 | 155200 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 199 | 20240311 | 155100 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 200 | 20240311 | 155000 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 201 | 20240311 | 154900 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 202 | 20240311 | 154800 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 203 | 20240311 | 154700 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 204 | 20240311 | 154600 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 205 | 20240311 | 154500 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 206 | 20240311 | 154400 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 207 | 20240311 | 154300 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 208 | 20240311 | 154200 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 209 | 20240311 | 154100 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 210 | 20240311 | 154000 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 211 | 20240311 | 153900 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 212 | 20240311 | 153800 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 24733 |
| 213 | 20240311 | 153700 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 214 | 20240311 | 153600 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 215 | 20240311 | 153500 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 216 | 20240311 | 153400 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 217 | 20240311 | 153300 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 218 | 20240311 | 153200 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 219 | 20240311 | 153100 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 0 |
| 220 | 20240311 | 153000 | 7932432705 | 3940 | 3940 | 3940 | 3940 | 24733 |
| 221 | 20240311 | 152900 | 7834984685 | 3940 | 3940 | 3940 | 3940 | 0 |
| 222 | 20240311 | 152800 | 7834984685 | 3940 | 3940 | 3940 | 3940 | 0 |
| 223 | 20240311 | 152700 | 7834984685 | 3940 | 3940 | 3940 | 3940 | 0 |
| 224 | 20240311 | 152600 | 7834984685 | 3940 | 3940 | 3940 | 3940 | 0 |
| 225 | 20240311 | 152500 | 7834984685 | 3940 | 3940 | 3940 | 3940 | 0 |
| 226 | 20240311 | 152400 | 7834984685 | 3940 | 3940 | 3940 | 3940 | 0 |
| 227 | 20240311 | 152300 | 7834984685 | 3940 | 3940 | 3940 | 3940 | 0 |
| 228 | 20240311 | 152200 | 7834984685 | 3940 | 3940 | 3940 | 3940 | 0 |
| 229 | 20240311 | 152100 | 7834984685 | 3940 | 3940 | 3940 | 3940 | 0 |
| 230 | 20240311 | 152000 | 7834984685 | 3940 | 3940 | 3940 | 3940 | 0 |
| 231 | 20240311 | 151900 | 7834984685 | 3940 | 3925 | 3940 | 3925 | 6866 |
| 232 | 20240311 | 151800 | 7808007705 | 3935 | 3925 | 3935 | 3915 | 1944 |
| 233 | 20240311 | 151700 | 7800378495 | 3920 | 3920 | 3925 | 3915 | 2788 |
| 234 | 20240311 | 151600 | 7789453775 | 3920 | 3925 | 3925 | 3920 | 4611 |
| 235 | 20240311 | 151500 | 7771378550 | 3930 | 3930 | 3935 | 3930 | 2271 |
| 236 | 20240311 | 151400 | 7762453495 | 3930 | 3950 | 3950 | 3930 | 1728 |
| 237 | 20240311 | 151300 | 7755649505 | 3950 | 3935 | 3950 | 3935 | 717 |
| 238 | 20240311 | 151200 | 7752819990 | 3935 | 3930 | 3940 | 3930 | 4198 |
| 239 | 20240311 | 151100 | 7736301800 | 3945 | 3960 | 3960 | 3930 | 3519 |
| 240 | 20240311 | 151000 | 7722418585 | 3975 | 3970 | 3975 | 3965 | 10888 |
| 241 | 20240311 | 150900 | 7679197085 | 3970 | 3950 | 3970 | 3950 | 10286 |
| 242 | 20240311 | 150800 | 7638436560 | 3950 | 3955 | 3960 | 3945 | 10277 |
| 243 | 20240311 | 150700 | 7597828070 | 3960 | 3960 | 3960 | 3955 | 5910 |
| 244 | 20240311 | 150600 | 7574445440 | 3965 | 3955 | 3965 | 3955 | 2660 |
| 245 | 20240311 | 150500 | 7563910895 | 3960 | 3965 | 3965 | 3955 | 13472 |
| 246 | 20240311 | 150400 | 7510560930 | 3965 | 3940 | 3965 | 3940 | 32745 |
| 247 | 20240311 | 150300 | 7381018180 | 3940 | 3905 | 3940 | 3905 | 5354 |
| 248 | 20240311 | 150200 | 7359982125 | 3895 | 3885 | 3930 | 3885 | 2686 |
| 249 | 20240311 | 150100 | 7349489245 | 3885 | 3925 | 3930 | 3885 | 4452 |
| 250 | 20240311 | 150000 | 7332041945 | 3925 | 3930 | 3940 | 3920 | 4523 |
| 251 | 20240311 | 145900 | 7314272295 | 3915 | 3895 | 3930 | 3895 | 8064 |
| 252 | 20240311 | 145800 | 7282686260 | 3885 | 3880 | 3905 | 3880 | 5937 |
| 253 | 20240311 | 145700 | 7259519745 | 3880 | 3860 | 3885 | 3860 | 908 |
| 254 | 20240311 | 145600 | 7256002835 | 3875 | 3865 | 3880 | 3850 | 6885 |
| 255 | 20240311 | 145500 | 7229406710 | 3875 | 3855 | 3875 | 3855 | 385 |
| 256 | 20240311 | 145400 | 7227921330 | 3855 | 3865 | 3870 | 3855 | 3928 |
| 257 | 20240311 | 145300 | 7212750445 | 3865 | 3870 | 3870 | 3860 | 2634 |
| 258 | 20240311 | 145200 | 7202576245 | 3870 | 3870 | 3870 | 3865 | 665 |
| 259 | 20240311 | 145100 | 7200002870 | 3870 | 3875 | 3875 | 3855 | 2270 |
| 260 | 20240311 | 145000 | 7191229520 | 3875 | 3875 | 3875 | 3875 | 1270 |
| 261 | 20240311 | 144900 | 7186308270 | 3875 | 3875 | 3880 | 3875 | 1533 |
| 262 | 20240311 | 144800 | 7180367890 | 3875 | 3880 | 3880 | 3875 | 3190 |
| 263 | 20240311 | 144700 | 7167991485 | 3885 | 3885 | 3885 | 3880 | 489 |
| 264 | 20240311 | 144600 | 7166094110 | 3885 | 3900 | 3900 | 3880 | 611 |
| 265 | 20240311 | 144500 | 7163712930 | 3905 | 3880 | 3905 | 3880 | 3026 |
| 266 | 20240311 | 144400 | 7151940100 | 3880 | 3885 | 3885 | 3880 | 2564 |
| 267 | 20240311 | 144300 | 7141991530 | 3885 | 3905 | 3905 | 3885 | 5777 |
| 268 | 20240311 | 144200 | 7119466515 | 3905 | 3910 | 3915 | 3905 | 237 |
| 269 | 20240311 | 144100 | 7118540565 | 3910 | 3920 | 3925 | 3905 | 2661 |
| 270 | 20240311 | 144000 | 7108127480 | 3920 | 3905 | 3920 | 3900 | 7432 |
| 271 | 20240311 | 143900 | 7079055180 | 3905 | 3950 | 3955 | 3905 | 7317 |
| 272 | 20240311 | 143800 | 7050258725 | 3950 | 3920 | 3955 | 3895 | 49479 |
| 273 | 20240311 | 143700 | 6855201195 | 3920 | 3895 | 3925 | 3890 | 4765 |
| 274 | 20240311 | 143600 | 6836543250 | 3905 | 3895 | 3905 | 3890 | 774 |
| 275 | 20240311 | 143500 | 6833527900 | 3900 | 3900 | 3920 | 3895 | 9677 |
| 276 | 20240311 | 143400 | 6795631335 | 3900 | 3880 | 3900 | 3880 | 6727 |
| 277 | 20240311 | 143300 | 6769430180 | 3885 | 3890 | 3895 | 3885 | 3378 |
| 278 | 20240311 | 143200 | 6756294405 | 3895 | 3915 | 3915 | 3890 | 3945 |
| 279 | 20240311 | 143100 | 6740911145 | 3915 | 3890 | 3920 | 3875 | 33359 |
| 280 | 20240311 | 143000 | 6610866325 | 3890 | 3875 | 3890 | 3870 | 27535 |
| 281 | 20240311 | 142900 | 6504033330 | 3875 | 3880 | 3890 | 3875 | 5986 |
| 282 | 20240311 | 142800 | 6480790050 | 3875 | 3865 | 3880 | 3865 | 5551 |
| 283 | 20240311 | 142700 | 6459286515 | 3870 | 3870 | 3875 | 3865 | 2792 |
| 284 | 20240311 | 142600 | 6448480515 | 3875 | 3870 | 3880 | 3865 | 14005 |
| 285 | 20240311 | 142500 | 6394239305 | 3875 | 3835 | 3875 | 3830 | 24578 |
| 286 | 20240311 | 142400 | 6299558000 | 3835 | 3835 | 3835 | 3835 | 20 |
| 287 | 20240311 | 142300 | 6299481300 | 3840 | 3840 | 3840 | 3830 | 618 |
| 288 | 20240311 | 142200 | 6297111180 | 3835 | 3830 | 3840 | 3830 | 620 |
| 289 | 20240311 | 142100 | 6294735070 | 3830 | 3840 | 3840 | 3830 | 439 |
| 290 | 20240311 | 142000 | 6293052610 | 3850 | 3840 | 3850 | 3840 | 157 |
| 291 | 20240311 | 141900 | 6292449680 | 3850 | 3840 | 3850 | 3840 | 225 |
| 292 | 20240311 | 141800 | 6291585670 | 3840 | 3835 | 3840 | 3830 | 1625 |
| 293 | 20240311 | 141700 | 6285352155 | 3835 | 3835 | 3835 | 3835 | 4 |
| 294 | 20240311 | 141600 | 6285336815 | 3830 | 3840 | 3840 | 3830 | 640 |
| 295 | 20240311 | 141500 | 6282883070 | 3835 | 3835 | 3835 | 3835 | 858 |
| 296 | 20240311 | 141400 | 6279592640 | 3855 | 3855 | 3855 | 3855 | 6 |
| 297 | 20240311 | 141300 | 6279569510 | 3855 | 3830 | 3855 | 3830 | 112 |
| 298 | 20240311 | 141200 | 6279140275 | 3860 | 3840 | 3860 | 3840 | 10048 |
| 299 | 20240311 | 141100 | 6240439380 | 3835 | 3835 | 3840 | 3825 | 1399 |
| 300 | 20240311 | 141000 | 6235081710 | 3825 | 3825 | 3825 | 3825 | 973 |
| 301 | 20240311 | 140900 | 6231359985 | 3825 | 3830 | 3835 | 3825 | 2610 |
| 302 | 20240311 | 140800 | 6221354380 | 3830 | 3835 | 3835 | 3830 | 1491 |
| 303 | 20240311 | 140700 | 6215641395 | 3835 | 3840 | 3840 | 3835 | 235 |
| 304 | 20240311 | 140600 | 6214739095 | 3840 | 3835 | 3840 | 3835 | 1001 |
| 305 | 20240311 | 140500 | 6210898385 | 3835 | 3840 | 3840 | 3835 | 2250 |
| 306 | 20240311 | 140400 | 6202259260 | 3840 | 3840 | 3840 | 3840 | 537 |
| 307 | 20240311 | 140300 | 6200197180 | 3835 | 3835 | 3835 | 3835 | 395 |
| 308 | 20240311 | 140200 | 6198682355 | 3835 | 3840 | 3840 | 3835 | 268 |
| 309 | 20240311 | 140100 | 6197654395 | 3840 | 3835 | 3840 | 3835 | 2 |
| 310 | 20240311 | 140000 | 6197646720 | 3835 | 3835 | 3840 | 3835 | 198 |
| 311 | 20240311 | 135900 | 6196887385 | 3835 | 3835 | 3850 | 3835 | 1518 |
| 312 | 20240311 | 135800 | 6191060790 | 3840 | 3840 | 3840 | 3840 | 199 |
| 313 | 20240311 | 135700 | 6190296630 | 3845 | 3850 | 3855 | 3845 | 1135 |
| 314 | 20240311 | 135600 | 6185925340 | 3850 | 3840 | 3850 | 3840 | 2345 |
| 315 | 20240311 | 135500 | 6176898110 | 3850 | 3850 | 3850 | 3850 | 1735 |
| 316 | 20240311 | 135400 | 6170218360 | 3860 | 3855 | 3860 | 3850 | 1030 |
| 317 | 20240311 | 135300 | 6166245735 | 3860 | 3850 | 3860 | 3845 | 8464 |
| 318 | 20240311 | 135200 | 6133627220 | 3850 | 3835 | 3850 | 3835 | 6332 |
| 319 | 20240311 | 135100 | 6109266280 | 3835 | 3825 | 3835 | 3825 | 310 |
| 320 | 20240311 | 135000 | 6108080430 | 3825 | 3825 | 3825 | 3825 | 8190 |
| 321 | 20240311 | 134900 | 6076753680 | 3820 | 3820 | 3820 | 3820 | 100 |
| 322 | 20240311 | 134800 | 6076371680 | 3820 | 3820 | 3820 | 3820 | 615 |
| 323 | 20240311 | 134700 | 6074022380 | 3825 | 3825 | 3825 | 3825 | 0 |
| 324 | 20240311 | 134600 | 6074022380 | 3825 | 3825 | 3825 | 3825 | 266 |
| 325 | 20240311 | 134500 | 6073004930 | 3830 | 3830 | 3830 | 3825 | 456 |
| 326 | 20240311 | 134400 | 6071258805 | 3830 | 3830 | 3830 | 3830 | 917 |
| 327 | 20240311 | 134300 | 6067746695 | 3830 | 3830 | 3830 | 3830 | 61 |
| 328 | 20240311 | 134200 | 6067513065 | 3830 | 3830 | 3840 | 3825 | 1303 |
| 329 | 20240311 | 134100 | 6062522940 | 3840 | 3840 | 3850 | 3830 | 1615 |
| 330 | 20240311 | 134000 | 6056327770 | 3855 | 3845 | 3855 | 3830 | 5289 |
| 331 | 20240311 | 133900 | 6035967895 | 3850 | 3830 | 3850 | 3830 | 17820 |
| 332 | 20240311 | 133800 | 5967433920 | 3830 | 3830 | 3830 | 3830 | 180 |
| 333 | 20240311 | 133700 | 5966744520 | 3830 | 3840 | 3840 | 3820 | 908 |
| 334 | 20240311 | 133600 | 5963267790 | 3845 | 3840 | 3845 | 3835 | 16205 |
| 335 | 20240311 | 133500 | 5900981000 | 3840 | 3830 | 3840 | 3830 | 3338 |
| 336 | 20240311 | 133400 | 5888178135 | 3830 | 3810 | 3830 | 3810 | 4289 |
| 337 | 20240311 | 133300 | 5871776185 | 3810 | 3795 | 3810 | 3795 | 547 |
| 338 | 20240311 | 133200 | 5869700305 | 3810 | 3810 | 3810 | 3810 | 161 |
| 339 | 20240311 | 133100 | 5869086895 | 3815 | 3815 | 3820 | 3815 | 1407 |
| 340 | 20240311 | 133000 | 5863713040 | 3820 | 3820 | 3820 | 3820 | 23 |
| 341 | 20240311 | 132900 | 5863625180 | 3825 | 3795 | 3825 | 3795 | 5971 |
| 342 | 20240311 | 132800 | 5840833070 | 3795 | 3800 | 3800 | 3795 | 700 |
| 343 | 20240311 | 132700 | 5838175570 | 3800 | 3795 | 3800 | 3775 | 10126 |
| 344 | 20240311 | 132600 | 5799902335 | 3795 | 3795 | 3795 | 3795 | 40 |
| 345 | 20240311 | 132500 | 5799750535 | 3795 | 3795 | 3795 | 3795 | 1 |
| 346 | 20240311 | 132400 | 5799746740 | 3815 | 3820 | 3820 | 3815 | 29 |
| 347 | 20240311 | 132300 | 5799635975 | 3820 | 3810 | 3820 | 3810 | 5602 |
| 348 | 20240311 | 132200 | 5778264600 | 3815 | 3790 | 3815 | 3785 | 8724 |
| 349 | 20240311 | 132100 | 5745070045 | 3790 | 3780 | 3790 | 3775 | 298 |
| 350 | 20240311 | 132000 | 5743944605 | 3780 | 3790 | 3790 | 3780 | 1015 |
| 351 | 20240311 | 131900 | 5740107815 | 3780 | 3780 | 3780 | 3780 | 1483 |
| 352 | 20240311 | 131800 | 5734502075 | 3775 | 3785 | 3790 | 3775 | 3002 |
| 353 | 20240311 | 131700 | 5723154375 | 3780 | 3780 | 3780 | 3775 | 5170 |
| 354 | 20240311 | 131600 | 5703612730 | 3780 | 3775 | 3780 | 3770 | 490 |
| 355 | 20240311 | 131500 | 5701763665 | 3775 | 3775 | 3780 | 3775 | 192 |
| 356 | 20240311 | 131400 | 5701038840 | 3775 | 3780 | 3780 | 3775 | 1500 |
| 357 | 20240311 | 131300 | 5695369750 | 3780 | 3795 | 3795 | 3780 | 1010 |
| 358 | 20240311 | 131200 | 5691551850 | 3795 | 3780 | 3795 | 3780 | 80 |
| 359 | 20240311 | 131100 | 5691249315 | 3800 | 3800 | 3805 | 3770 | 746 |
| 360 | 20240311 | 131000 | 5688427845 | 3810 | 3780 | 3810 | 3780 | 2124 |
| 361 | 20240311 | 130900 | 5680386320 | 3780 | 3775 | 3780 | 3770 | 3886 |
| 362 | 20240311 | 130800 | 5665716100 | 3775 | 3775 | 3775 | 3775 | 356 |
| 363 | 20240311 | 130700 | 5664372200 | 3780 | 3775 | 3780 | 3775 | 2260 |
| 364 | 20240311 | 130600 | 5655840125 | 3775 | 3780 | 3780 | 3775 | 1704 |
| 365 | 20240311 | 130500 | 5649407275 | 3775 | 3780 | 3780 | 3775 | 1011 |
| 366 | 20240311 | 130400 | 5645590745 | 3775 | 3780 | 3785 | 3775 | 2508 |
| 367 | 20240311 | 130300 | 5636111045 | 3785 | 3800 | 3810 | 3785 | 34200 |
| 368 | 20240311 | 130200 | 5506251675 | 3800 | 3810 | 3810 | 3800 | 559 |
| 369 | 20240311 | 130100 | 5504122205 | 3810 | 3805 | 3810 | 3805 | 432 |
| 370 | 20240311 | 130000 | 5502476880 | 3805 | 3805 | 3805 | 3805 | 84 |
| 371 | 20240311 | 125900 | 5502157260 | 3805 | 3800 | 3815 | 3800 | 3706 |
| 372 | 20240311 | 125800 | 5488037630 | 3805 | 3800 | 3810 | 3800 | 2381 |
| 373 | 20240311 | 125700 | 5478970825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 374 | 20240311 | 125600 | 5478970825 | 3805 | 3805 | 3805 | 3800 | 2050 |
| 375 | 20240311 | 125500 | 5471170825 | 3805 | 3805 | 3805 | 3805 | 110 |
| 376 | 20240311 | 125400 | 5470752275 | 3800 | 3805 | 3805 | 3800 | 4 |
| 377 | 20240311 | 125300 | 5470737070 | 3800 | 3800 | 3800 | 3800 | 2 |
| 378 | 20240311 | 125200 | 5470729470 | 3800 | 3805 | 3805 | 3800 | 3716 |
| 379 | 20240311 | 125100 | 5456608410 | 3805 | 3805 | 3805 | 3805 | 70 |
| 380 | 20240311 | 125000 | 5456342060 | 3800 | 3800 | 3800 | 3800 | 7 |
| 381 | 20240311 | 124900 | 5456315460 | 3805 | 3805 | 3805 | 3805 | 5 |
| 382 | 20240311 | 124800 | 5456296435 | 3800 | 3800 | 3800 | 3800 | 383 |
| 383 | 20240311 | 124700 | 5454841035 | 3800 | 3810 | 3810 | 3800 | 101 |
| 384 | 20240311 | 124600 | 5454456235 | 3810 | 3810 | 3810 | 3810 | 6 |
| 385 | 20240311 | 124500 | 5454433375 | 3800 | 3800 | 3810 | 3800 | 213 |
| 386 | 20240311 | 124400 | 5453623965 | 3810 | 3805 | 3810 | 3805 | 1184 |
| 387 | 20240311 | 124300 | 5449118660 | 3810 | 3810 | 3810 | 3810 | 1603 |
| 388 | 20240311 | 124200 | 5443011230 | 3810 | 3810 | 3810 | 3810 | 255 |
| 389 | 20240311 | 124100 | 5442039680 | 3810 | 3810 | 3810 | 3810 | 809 |
| 390 | 20240311 | 124000 | 5438957390 | 3810 | 3810 | 3810 | 3805 | 297 |
| 391 | 20240311 | 123900 | 5437825945 | 3810 | 3805 | 3810 | 3805 | 1315 |
| 392 | 20240311 | 123800 | 5432822345 | 3805 | 3805 | 3805 | 3805 | 1611 |
| 393 | 20240311 | 123700 | 5426692490 | 3815 | 3820 | 3820 | 3815 | 6 |
| 394 | 20240311 | 123600 | 5426669580 | 3820 | 3805 | 3820 | 3805 | 93 |
| 395 | 20240311 | 123500 | 5426314770 | 3805 | 3805 | 3805 | 3805 | 604 |
| 396 | 20240311 | 123400 | 5424016550 | 3805 | 3805 | 3805 | 3805 | 26 |
| 397 | 20240311 | 123300 | 5423917620 | 3825 | 3825 | 3825 | 3820 | 227 |
| 398 | 20240311 | 123200 | 5423050345 | 3825 | 3825 | 3825 | 3825 | 0 |
| 399 | 20240311 | 123100 | 5423050345 | 3825 | 3825 | 3825 | 3825 | 25 |
| 400 | 20240311 | 123000 | 5422954720 | 3830 | 3830 | 3830 | 3830 | 28 |
| 401 | 20240311 | 122900 | 5422847480 | 3825 | 3815 | 3825 | 3815 | 8682 |
| 402 | 20240311 | 122800 | 5389684730 | 3815 | 3815 | 3815 | 3815 | 152 |
| 403 | 20240311 | 122700 | 5389104850 | 3815 | 3815 | 3815 | 3815 | 1051 |
| 404 | 20240311 | 122600 | 5385095285 | 3815 | 3805 | 3815 | 3800 | 2809 |
| 405 | 20240311 | 122500 | 5374400340 | 3805 | 3805 | 3805 | 3805 | 1047 |
| 406 | 20240311 | 122400 | 5370416505 | 3810 | 3810 | 3810 | 3810 | 1100 |
| 407 | 20240311 | 122300 | 5366225505 | 3810 | 3810 | 3810 | 3810 | 0 |
| 408 | 20240311 | 122200 | 5366225505 | 3810 | 3800 | 3810 | 3800 | 55 |
| 409 | 20240311 | 122100 | 5366016455 | 3800 | 3800 | 3800 | 3800 | 5 |
| 410 | 20240311 | 122000 | 5365997455 | 3805 | 3805 | 3805 | 3805 | 69 |
| 411 | 20240311 | 121900 | 5365734910 | 3800 | 3810 | 3810 | 3800 | 1219 |
| 412 | 20240311 | 121800 | 5361097120 | 3810 | 3810 | 3810 | 3810 | 898 |
| 413 | 20240311 | 121700 | 5357675740 | 3815 | 3815 | 3815 | 3815 | 689 |
| 414 | 20240311 | 121600 | 5355047205 | 3815 | 3815 | 3815 | 3815 | 487 |
| 415 | 20240311 | 121500 | 5353189300 | 3810 | 3815 | 3815 | 3810 | 11 |
| 416 | 20240311 | 121400 | 5353147340 | 3820 | 3820 | 3820 | 3820 | 15 |
| 417 | 20240311 | 121300 | 5353090040 | 3820 | 3825 | 3825 | 3820 | 127 |
| 418 | 20240311 | 121200 | 5352604855 | 3825 | 3825 | 3825 | 3825 | 30 |
| 419 | 20240311 | 121100 | 5352490105 | 3820 | 3835 | 3835 | 3820 | 132 |
| 420 | 20240311 | 121000 | 5351985740 | 3835 | 3830 | 3835 | 3830 | 202 |
| 421 | 20240311 | 120900 | 5351211665 | 3830 | 3835 | 3835 | 3830 | 769 |
| 422 | 20240311 | 120800 | 5348266145 | 3835 | 3830 | 3835 | 3830 | 331 |
| 423 | 20240311 | 120700 | 5346997915 | 3830 | 3815 | 3830 | 3810 | 14092 |
| 424 | 20240311 | 120600 | 5293106785 | 3800 | 3815 | 3815 | 3800 | 1536 |
| 425 | 20240311 | 120500 | 5287267865 | 3810 | 3805 | 3810 | 3800 | 1495 |
| 426 | 20240311 | 120400 | 5281579630 | 3805 | 3800 | 3805 | 3800 | 3466 |
| 427 | 20240311 | 120300 | 5268396900 | 3805 | 3805 | 3805 | 3805 | 53 |
| 428 | 20240311 | 120200 | 5268195235 | 3805 | 3805 | 3805 | 3805 | 1161 |
| 429 | 20240311 | 120100 | 5263777630 | 3800 | 3805 | 3805 | 3800 | 72 |
| 430 | 20240311 | 120000 | 5263503925 | 3805 | 3805 | 3805 | 3805 | 6 |
| 431 | 20240311 | 115900 | 5263481095 | 3810 | 3810 | 3810 | 3810 | 89 |
| 432 | 20240311 | 115800 | 5263142005 | 3810 | 3805 | 3810 | 3800 | 481 |
| 433 | 20240311 | 115700 | 5261311900 | 3810 | 3805 | 3820 | 3805 | 655 |
| 434 | 20240311 | 115600 | 5258817580 | 3810 | 3810 | 3810 | 3805 | 109 |
| 435 | 20240311 | 115500 | 5258402310 | 3810 | 3820 | 3820 | 3810 | 938 |
| 436 | 20240311 | 115400 | 5254819530 | 3820 | 3820 | 3820 | 3820 | 201 |
| 437 | 20240311 | 115300 | 5254051710 | 3820 | 3820 | 3820 | 3820 | 1521 |
| 438 | 20240311 | 115200 | 5248241490 | 3820 | 3815 | 3820 | 3815 | 1587 |
| 439 | 20240311 | 115100 | 5242185405 | 3800 | 3800 | 3800 | 3800 | 400 |
| 440 | 20240311 | 115000 | 5240665405 | 3800 | 3800 | 3800 | 3800 | 1801 |
| 441 | 20240311 | 114900 | 5233821605 | 3800 | 3800 | 3800 | 3800 | 3929 |
| 442 | 20240311 | 114800 | 5218891405 | 3800 | 3805 | 3805 | 3800 | 7704 |
| 443 | 20240311 | 114700 | 5189609770 | 3810 | 3815 | 3815 | 3810 | 320 |
| 444 | 20240311 | 114600 | 5188389470 | 3825 | 3825 | 3825 | 3805 | 2765 |
| 445 | 20240311 | 114500 | 5177832730 | 3825 | 3830 | 3830 | 3825 | 2070 |
| 446 | 20240311 | 114400 | 5169910025 | 3830 | 3820 | 3830 | 3820 | 229 |
| 447 | 20240311 | 114300 | 5169032985 | 3820 | 3800 | 3820 | 3800 | 14739 |
| 448 | 20240311 | 114200 | 5112809780 | 3800 | 3800 | 3810 | 3800 | 3427 |
| 449 | 20240311 | 114100 | 5099773315 | 3800 | 3805 | 3810 | 3800 | 474 |
| 450 | 20240311 | 114000 | 5097971210 | 3805 | 3800 | 3810 | 3800 | 1296 |
| 451 | 20240311 | 113900 | 5093040460 | 3800 | 3805 | 3805 | 3800 | 1202 |
| 452 | 20240311 | 113800 | 5088472320 | 3805 | 3805 | 3805 | 3800 | 361 |
| 453 | 20240311 | 113700 | 5087099890 | 3810 | 3800 | 3810 | 3800 | 5688 |
| 454 | 20240311 | 113600 | 5065440315 | 3805 | 3800 | 3805 | 3800 | 1261 |
| 455 | 20240311 | 113500 | 5060647835 | 3800 | 3800 | 3805 | 3795 | 3755 |
| 456 | 20240311 | 113400 | 5046387195 | 3795 | 3780 | 3800 | 3775 | 1789 |
| 457 | 20240311 | 113300 | 5039598020 | 3775 | 3780 | 3780 | 3775 | 600 |
| 458 | 20240311 | 113200 | 5037332360 | 3775 | 3775 | 3775 | 3775 | 250 |
| 459 | 20240311 | 113100 | 5036388610 | 3775 | 3790 | 3790 | 3775 | 79 |
| 460 | 20240311 | 113000 | 5036090085 | 3790 | 3775 | 3790 | 3775 | 301 |
| 461 | 20240311 | 112900 | 5034953795 | 3775 | 3790 | 3790 | 3775 | 102 |
| 462 | 20240311 | 112800 | 5034568715 | 3770 | 3785 | 3790 | 3770 | 438 |
| 463 | 20240311 | 112700 | 5032912205 | 3785 | 3780 | 3785 | 3780 | 802 |
| 464 | 20240311 | 112600 | 5029880640 | 3780 | 3780 | 3785 | 3780 | 1798 |
| 465 | 20240311 | 112500 | 5023082200 | 3780 | 3765 | 3780 | 3765 | 1061 |
| 466 | 20240311 | 112400 | 5019087085 | 3765 | 3800 | 3800 | 3765 | 898 |
| 467 | 20240311 | 112300 | 5015705465 | 3805 | 3800 | 3805 | 3740 | 20027 |
| 468 | 20240311 | 112200 | 4940435220 | 3805 | 3805 | 3805 | 3805 | 63 |
| 469 | 20240311 | 112100 | 4940195505 | 3810 | 3785 | 3810 | 3785 | 356 |
| 470 | 20240311 | 112000 | 4938841460 | 3805 | 3795 | 3805 | 3785 | 2920 |
| 471 | 20240311 | 111900 | 4927738005 | 3795 | 3795 | 3795 | 3795 | 43 |
| 472 | 20240311 | 111800 | 4927574820 | 3800 | 3795 | 3800 | 3795 | 1221 |
| 473 | 20240311 | 111700 | 4922937535 | 3800 | 3790 | 3800 | 3785 | 139 |
| 474 | 20240311 | 111600 | 4922410325 | 3800 | 3785 | 3800 | 3780 | 10953 |
| 475 | 20240311 | 111500 | 4880959745 | 3790 | 3790 | 3790 | 3790 | 233 |
| 476 | 20240311 | 111400 | 4880076675 | 3790 | 3790 | 3795 | 3785 | 1314 |
| 477 | 20240311 | 111300 | 4875096495 | 3795 | 3795 | 3800 | 3795 | 384 |
| 478 | 20240311 | 111200 | 4873638865 | 3810 | 3810 | 3810 | 3795 | 1457 |
| 479 | 20240311 | 111100 | 4868108860 | 3810 | 3785 | 3815 | 3785 | 8759 |
| 480 | 20240311 | 111000 | 4834811695 | 3780 | 3780 | 3785 | 3780 | 188 |
| 481 | 20240311 | 110900 | 4834100995 | 3770 | 3770 | 3770 | 3770 | 72 |
| 482 | 20240311 | 110800 | 4833829555 | 3770 | 3785 | 3785 | 3770 | 888 |
| 483 | 20240311 | 110700 | 4830469140 | 3790 | 3800 | 3800 | 3790 | 1909 |
| 484 | 20240311 | 110600 | 4823227020 | 3800 | 3770 | 3810 | 3770 | 23994 |
| 485 | 20240311 | 110500 | 4731917280 | 3770 | 3750 | 3770 | 3750 | 1825 |
| 486 | 20240311 | 110400 | 4725053625 | 3750 | 3745 | 3750 | 3745 | 3587 |
| 487 | 20240311 | 110300 | 4711614605 | 3750 | 3740 | 3750 | 3740 | 4401 |
| 488 | 20240311 | 110200 | 4695146505 | 3740 | 3740 | 3740 | 3740 | 178 |
| 489 | 20240311 | 110100 | 4694480785 | 3740 | 3750 | 3750 | 3740 | 933 |
| 490 | 20240311 | 110000 | 4690989535 | 3740 | 3750 | 3750 | 3740 | 3857 |
| 491 | 20240311 | 105900 | 4676543775 | 3755 | 3755 | 3755 | 3745 | 10702 |
| 492 | 20240311 | 105800 | 4636407745 | 3755 | 3760 | 3760 | 3755 | 4388 |
| 493 | 20240311 | 105700 | 4619930795 | 3760 | 3765 | 3765 | 3760 | 5331 |
| 494 | 20240311 | 105600 | 4599882255 | 3770 | 3770 | 3770 | 3765 | 162 |
| 495 | 20240311 | 105500 | 4599271770 | 3765 | 3770 | 3775 | 3765 | 896 |
| 496 | 20240311 | 105400 | 4595894380 | 3775 | 3770 | 3775 | 3770 | 517 |
| 497 | 20240311 | 105300 | 4593945285 | 3770 | 3775 | 3775 | 3755 | 2844 |
| 498 | 20240311 | 105200 | 4583228990 | 3755 | 3775 | 3775 | 3755 | 6610 |
| 499 | 20240311 | 105100 | 4558351695 | 3780 | 3760 | 3780 | 3760 | 1506 |
| 500 | 20240311 | 105000 | 4552674605 | 3760 | 3760 | 3770 | 3760 | 1024 |
| 501 | 20240311 | 104900 | 4548823265 | 3765 | 3765 | 3765 | 3760 | 634 |
| 502 | 20240311 | 104800 | 4546438580 | 3760 | 3760 | 3765 | 3760 | 1554 |
| 503 | 20240311 | 104700 | 4540595490 | 3770 | 3780 | 3780 | 3760 | 5345 |
| 504 | 20240311 | 104600 | 4520437230 | 3785 | 3785 | 3785 | 3780 | 293 |
| 505 | 20240311 | 104500 | 4519328230 | 3785 | 3800 | 3800 | 3785 | 12049 |
| 506 | 20240311 | 104400 | 4473600840 | 3800 | 3790 | 3800 | 3785 | 3150 |
| 507 | 20240311 | 104300 | 4461645555 | 3785 | 3790 | 3790 | 3775 | 7500 |
| 508 | 20240311 | 104200 | 4433281845 | 3785 | 3785 | 3785 | 3780 | 80 |
| 509 | 20240311 | 104100 | 4432979095 | 3780 | 3795 | 3795 | 3780 | 5131 |
| 510 | 20240311 | 104000 | 4413510580 | 3800 | 3830 | 3830 | 3800 | 3902 |
| 511 | 20240311 | 103900 | 4398639275 | 3830 | 3815 | 3830 | 3815 | 1844 |
| 512 | 20240311 | 103800 | 4391592355 | 3815 | 3810 | 3830 | 3810 | 3694 |
| 513 | 20240311 | 103700 | 4377511055 | 3820 | 3815 | 3830 | 3810 | 4758 |
| 514 | 20240311 | 103600 | 4359346790 | 3810 | 3830 | 3840 | 3810 | 4936 |
| 515 | 20240311 | 103500 | 4340505660 | 3830 | 3810 | 3845 | 3810 | 60307 |
| 516 | 20240311 | 103400 | 4109127490 | 3810 | 3780 | 3810 | 3780 | 3882 |
| 517 | 20240311 | 103300 | 4094384405 | 3780 | 3770 | 3780 | 3770 | 2431 |
| 518 | 20240311 | 103200 | 4085204105 | 3775 | 3765 | 3775 | 3765 | 1551 |
| 519 | 20240311 | 103100 | 4079358345 | 3770 | 3770 | 3780 | 3765 | 2188 |
| 520 | 20240311 | 103000 | 4071115450 | 3770 | 3750 | 3770 | 3750 | 5251 |
| 521 | 20240311 | 102900 | 4051391330 | 3750 | 3750 | 3750 | 3745 | 1132 |
| 522 | 20240311 | 102800 | 4047147385 | 3750 | 3750 | 3750 | 3745 | 467 |
| 523 | 20240311 | 102700 | 4045397105 | 3755 | 3745 | 3755 | 3740 | 5299 |
| 524 | 20240311 | 102600 | 4025537600 | 3745 | 3745 | 3750 | 3745 | 955 |
| 525 | 20240311 | 102500 | 4021958875 | 3745 | 3740 | 3750 | 3735 | 1159 |
| 526 | 20240311 | 102400 | 4017625730 | 3750 | 3750 | 3750 | 3735 | 2181 |
| 527 | 20240311 | 102300 | 4009461070 | 3755 | 3740 | 3755 | 3740 | 6531 |
| 528 | 20240311 | 102200 | 3985030325 | 3740 | 3760 | 3760 | 3740 | 4481 |
| 529 | 20240311 | 102100 | 3968258845 | 3760 | 3755 | 3760 | 3750 | 1006 |
| 530 | 20240311 | 102000 | 3964479805 | 3750 | 3740 | 3760 | 3735 | 31347 |
| 531 | 20240311 | 101900 | 3847102795 | 3745 | 3745 | 3750 | 3740 | 7350 |
| 532 | 20240311 | 101800 | 3819578070 | 3745 | 3755 | 3755 | 3745 | 3798 |
| 533 | 20240311 | 101700 | 3805336005 | 3750 | 3760 | 3760 | 3750 | 1651 |
| 534 | 20240311 | 101600 | 3799138585 | 3755 | 3755 | 3765 | 3750 | 5302 |
| 535 | 20240311 | 101500 | 3779247095 | 3755 | 3765 | 3765 | 3755 | 9308 |
| 536 | 20240311 | 101400 | 3744245895 | 3765 | 3775 | 3775 | 3765 | 6633 |
| 537 | 20240311 | 101300 | 3719234820 | 3780 | 3790 | 3790 | 3775 | 9014 |
| 538 | 20240311 | 101200 | 3685140575 | 3795 | 3795 | 3795 | 3790 | 1193 |
| 539 | 20240311 | 101100 | 3680613195 | 3790 | 3800 | 3805 | 3785 | 7462 |
| 540 | 20240311 | 101000 | 3652324970 | 3795 | 3825 | 3840 | 3795 | 7007 |
| 541 | 20240311 | 100900 | 3625671680 | 3840 | 3825 | 3840 | 3810 | 7669 |
| 542 | 20240311 | 100800 | 3596341335 | 3825 | 3845 | 3845 | 3825 | 1374 |
| 543 | 20240311 | 100700 | 3591067805 | 3820 | 3850 | 3850 | 3820 | 6631 |
| 544 | 20240311 | 100600 | 3565657110 | 3850 | 3850 | 3850 | 3845 | 2989 |
| 545 | 20240311 | 100500 | 3554159460 | 3840 | 3840 | 3855 | 3840 | 3533 |
| 546 | 20240311 | 100400 | 3540563475 | 3850 | 3840 | 3850 | 3835 | 24187 |
| 547 | 20240311 | 100300 | 3447547260 | 3840 | 3830 | 3840 | 3830 | 7534 |
| 548 | 20240311 | 100200 | 3418658245 | 3825 | 3815 | 3825 | 3815 | 11051 |
| 549 | 20240311 | 100100 | 3376441270 | 3805 | 3805 | 3815 | 3805 | 3186 |
| 550 | 20240311 | 100000 | 3364309645 | 3795 | 3790 | 3805 | 3790 | 3133 |
| 551 | 20240311 | 095900 | 3352411545 | 3785 | 3780 | 3790 | 3780 | 4085 |
| 552 | 20240311 | 095800 | 3336952040 | 3785 | 3805 | 3805 | 3785 | 825 |
| 553 | 20240311 | 095700 | 3333820230 | 3805 | 3795 | 3805 | 3795 | 4183 |
| 554 | 20240311 | 095600 | 3317936780 | 3790 | 3795 | 3795 | 3790 | 1304 |
| 555 | 20240311 | 095500 | 3312993535 | 3795 | 3780 | 3795 | 3780 | 2419 |
| 556 | 20240311 | 095400 | 3303836070 | 3775 | 3775 | 3775 | 3775 | 818 |
| 557 | 20240311 | 095300 | 3300748120 | 3775 | 3775 | 3780 | 3775 | 2359 |
| 558 | 20240311 | 095200 | 3291838700 | 3775 | 3775 | 3775 | 3760 | 1043 |
| 559 | 20240311 | 095100 | 3287914785 | 3775 | 3775 | 3780 | 3760 | 200 |
| 560 | 20240311 | 095000 | 3287161605 | 3780 | 3770 | 3780 | 3765 | 3434 |
| 561 | 20240311 | 094900 | 3274222725 | 3760 | 3755 | 3760 | 3750 | 1016 |
| 562 | 20240311 | 094800 | 3270405960 | 3755 | 3760 | 3760 | 3755 | 2148 |
| 563 | 20240311 | 094700 | 3262339960 | 3770 | 3760 | 3770 | 3755 | 4818 |
| 564 | 20240311 | 094600 | 3244234695 | 3760 | 3780 | 3780 | 3760 | 7368 |
| 565 | 20240311 | 094500 | 3216523095 | 3780 | 3785 | 3800 | 3765 | 9687 |
| 566 | 20240311 | 094400 | 3179963575 | 3790 | 3780 | 3805 | 3780 | 6234 |
| 567 | 20240311 | 094300 | 3156333685 | 3780 | 3775 | 3790 | 3775 | 1197 |
| 568 | 20240311 | 094200 | 3151809425 | 3780 | 3775 | 3790 | 3775 | 3364 |
| 569 | 20240311 | 094100 | 3139086280 | 3775 | 3790 | 3805 | 3775 | 4413 |
| 570 | 20240311 | 094000 | 3122399275 | 3785 | 3805 | 3820 | 3785 | 5252 |
| 571 | 20240311 | 093900 | 3102468765 | 3820 | 3785 | 3820 | 3785 | 10545 |
| 572 | 20240311 | 093800 | 3062342585 | 3780 | 3780 | 3785 | 3775 | 3925 |
| 573 | 20240311 | 093700 | 3047507990 | 3780 | 3780 | 3785 | 3780 | 5664 |
| 574 | 20240311 | 093600 | 3026094455 | 3785 | 3800 | 3800 | 3780 | 5067 |
| 575 | 20240311 | 093500 | 3006907930 | 3800 | 3800 | 3810 | 3795 | 11777 |
| 576 | 20240311 | 093400 | 2962126515 | 3800 | 3800 | 3800 | 3785 | 3826 |
| 577 | 20240311 | 093300 | 2947590585 | 3800 | 3770 | 3800 | 3760 | 10720 |
| 578 | 20240311 | 093200 | 2906997645 | 3770 | 3780 | 3785 | 3770 | 6933 |
| 579 | 20240311 | 093100 | 2880812025 | 3780 | 3770 | 3780 | 3760 | 5157 |
| 580 | 20240311 | 093000 | 2861371785 | 3770 | 3750 | 3770 | 3740 | 8584 |
| 581 | 20240311 | 092900 | 2829184225 | 3750 | 3730 | 3760 | 3730 | 5896 |
| 582 | 20240311 | 092800 | 2807098545 | 3725 | 3720 | 3725 | 3710 | 13065 |
| 583 | 20240311 | 092700 | 2758492435 | 3720 | 3725 | 3730 | 3720 | 5420 |
| 584 | 20240311 | 092600 | 2738303215 | 3695 | 3700 | 3725 | 3695 | 7103 |
| 585 | 20240311 | 092500 | 2712006765 | 3700 | 3705 | 3710 | 3695 | 3918 |
| 586 | 20240311 | 092400 | 2697506010 | 3705 | 3720 | 3725 | 3700 | 21413 |
| 587 | 20240311 | 092300 | 2618230395 | 3720 | 3690 | 3720 | 3685 | 16433 |
| 588 | 20240311 | 092200 | 2557493455 | 3690 | 3690 | 3705 | 3685 | 23563 |
| 589 | 20240311 | 092100 | 2470493605 | 3690 | 3710 | 3710 | 3685 | 28894 |
| 590 | 20240311 | 092000 | 2363680795 | 3715 | 3740 | 3745 | 3710 | 4525 |
| 591 | 20240311 | 091900 | 2346850655 | 3745 | 3720 | 3750 | 3710 | 21785 |
| 592 | 20240311 | 091800 | 2265547760 | 3720 | 3745 | 3745 | 3715 | 16056 |
| 593 | 20240311 | 091700 | 2205654815 | 3750 | 3775 | 3780 | 3745 | 23947 |
| 594 | 20240311 | 091600 | 2115665285 | 3780 | 3785 | 3810 | 3780 | 7053 |
| 595 | 20240311 | 091500 | 2088966680 | 3780 | 3780 | 3815 | 3760 | 16996 |
| 596 | 20240311 | 091400 | 2024762860 | 3785 | 3820 | 3820 | 3760 | 62371 |
| 597 | 20240311 | 091300 | 1788452690 | 3825 | 3850 | 3880 | 3805 | 30666 |
| 598 | 20240311 | 091200 | 1671049830 | 3845 | 3830 | 3875 | 3830 | 21163 |
| 599 | 20240311 | 091100 | 1589515510 | 3830 | 3870 | 3870 | 3830 | 4689 |
| 600 | 20240311 | 091000 | 1571494070 | 3835 | 3830 | 3875 | 3810 | 30375 |
| 601 | 20240311 | 090900 | 1455013575 | 3845 | 3870 | 3885 | 3830 | 39783 |
| 602 | 20240311 | 090800 | 1301762270 | 3870 | 3870 | 3870 | 3845 | 15236 |
| 603 | 20240311 | 090700 | 1242914515 | 3870 | 3870 | 3880 | 3850 | 23806 |
| 604 | 20240311 | 090600 | 1150900260 | 3875 | 3885 | 3895 | 3850 | 9052 |
| 605 | 20240311 | 090500 | 1115849675 | 3900 | 3870 | 3920 | 3845 | 47727 |
| 606 | 20240311 | 090400 | 929837905 | 3870 | 3835 | 3870 | 3810 | 36744 |
| 607 | 20240311 | 090300 | 788810685 | 3835 | 3845 | 3865 | 3835 | 21299 |
| 608 | 20240311 | 090200 | 706941485 | 3845 | 3840 | 3880 | 3835 | 29825 |
| 609 | 20240311 | 090100 | 592144130 | 3845 | 3910 | 3930 | 3840 | 65287 |
| 610 | 20240311 | 090000 | 340527450 | 3930 | 3860 | 3950 | 3860 | 83721 |