33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 191800 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 10620 |
| 3 | 20240307 | 191700 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 4 | 20240307 | 191600 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 5 | 20240307 | 191500 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 6 | 20240307 | 191400 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 7 | 20240307 | 191300 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 8 | 20240307 | 191200 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 9 | 20240307 | 191100 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 10 | 20240307 | 191000 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 11 | 20240307 | 190900 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 12 | 20240307 | 190800 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 13 | 20240307 | 190700 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 14 | 20240307 | 190600 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 15 | 20240307 | 190500 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 16 | 20240307 | 190400 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 17 | 20240307 | 190300 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 18 | 20240307 | 190200 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 19 | 20240307 | 190100 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 20 | 20240307 | 190000 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 21 | 20240307 | 185900 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 22 | 20240307 | 185800 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 23 | 20240307 | 185700 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 24 | 20240307 | 185600 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 25 | 20240307 | 185500 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 26 | 20240307 | 185400 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 27 | 20240307 | 185300 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 28 | 20240307 | 185200 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 29 | 20240307 | 185100 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 30 | 20240307 | 185000 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 31 | 20240307 | 184900 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 32 | 20240307 | 184800 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 10620 |
| 33 | 20240307 | 184700 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 34 | 20240307 | 184600 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 35 | 20240307 | 184500 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 36 | 20240307 | 184400 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 37 | 20240307 | 184300 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 38 | 20240307 | 184200 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 39 | 20240307 | 184100 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 40 | 20240307 | 184000 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 41 | 20240307 | 183900 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 42 | 20240307 | 183800 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 43 | 20240307 | 183700 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 44 | 20240307 | 183600 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 45 | 20240307 | 183500 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 46 | 20240307 | 183400 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 47 | 20240307 | 183300 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 48 | 20240307 | 183200 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 49 | 20240307 | 183100 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 50 | 20240307 | 183000 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 51 | 20240307 | 182900 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 52 | 20240307 | 182800 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 53 | 20240307 | 182700 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 54 | 20240307 | 182600 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 55 | 20240307 | 182500 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 56 | 20240307 | 182400 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 57 | 20240307 | 182300 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 58 | 20240307 | 182200 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 59 | 20240307 | 182100 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 60 | 20240307 | 182000 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 61 | 20240307 | 181900 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 62 | 20240307 | 181800 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 10620 |
| 63 | 20240307 | 181700 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 64 | 20240307 | 181600 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 65 | 20240307 | 181500 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 66 | 20240307 | 181400 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 67 | 20240307 | 181300 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 68 | 20240307 | 181200 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 69 | 20240307 | 181100 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 70 | 20240307 | 181000 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 71 | 20240307 | 180900 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 72 | 20240307 | 180800 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 73 | 20240307 | 180700 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 74 | 20240307 | 180600 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 75 | 20240307 | 180500 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 76 | 20240307 | 180400 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 77 | 20240307 | 180300 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 78 | 20240307 | 180200 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 79 | 20240307 | 180100 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 80 | 20240307 | 180000 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 81 | 20240307 | 175900 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 82 | 20240307 | 175800 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 83 | 20240307 | 175700 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 84 | 20240307 | 175600 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 85 | 20240307 | 175500 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 86 | 20240307 | 175400 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 87 | 20240307 | 175300 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 88 | 20240307 | 175200 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 89 | 20240307 | 175100 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 90 | 20240307 | 175000 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 91 | 20240307 | 174900 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 92 | 20240307 | 174800 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 10620 |
| 93 | 20240307 | 174700 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 94 | 20240307 | 174600 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 95 | 20240307 | 174500 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 96 | 20240307 | 174400 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 97 | 20240307 | 174300 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 98 | 20240307 | 174200 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 99 | 20240307 | 174100 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 100 | 20240307 | 174000 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 101 | 20240307 | 173900 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 102 | 20240307 | 173800 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 103 | 20240307 | 173700 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 104 | 20240307 | 173600 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 105 | 20240307 | 173500 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 106 | 20240307 | 173400 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 107 | 20240307 | 173300 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 108 | 20240307 | 173200 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 109 | 20240307 | 173100 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 110 | 20240307 | 173000 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 111 | 20240307 | 172900 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 112 | 20240307 | 172800 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 113 | 20240307 | 172700 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 114 | 20240307 | 172600 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 115 | 20240307 | 172500 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 116 | 20240307 | 172400 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 117 | 20240307 | 172300 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 118 | 20240307 | 172200 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 119 | 20240307 | 172100 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 120 | 20240307 | 172000 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 121 | 20240307 | 171900 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 122 | 20240307 | 171800 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 10620 |
| 123 | 20240307 | 171700 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 124 | 20240307 | 171600 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 125 | 20240307 | 171500 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 126 | 20240307 | 171400 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 127 | 20240307 | 171300 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 128 | 20240307 | 171200 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 129 | 20240307 | 171100 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 130 | 20240307 | 171000 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 131 | 20240307 | 170900 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 132 | 20240307 | 170800 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 133 | 20240307 | 170700 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 134 | 20240307 | 170600 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 135 | 20240307 | 170500 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 136 | 20240307 | 170400 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 137 | 20240307 | 170300 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 138 | 20240307 | 170200 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 139 | 20240307 | 170100 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 140 | 20240307 | 170000 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 141 | 20240307 | 165900 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 142 | 20240307 | 165800 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 143 | 20240307 | 165700 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 144 | 20240307 | 165600 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 145 | 20240307 | 165500 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 146 | 20240307 | 165400 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 147 | 20240307 | 165300 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 148 | 20240307 | 165200 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 149 | 20240307 | 165100 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 150 | 20240307 | 165000 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 151 | 20240307 | 164900 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 152 | 20240307 | 164800 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 10620 |
| 153 | 20240307 | 164700 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 154 | 20240307 | 164600 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 155 | 20240307 | 164500 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 156 | 20240307 | 164400 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 157 | 20240307 | 164300 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 158 | 20240307 | 164200 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 159 | 20240307 | 164100 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 160 | 20240307 | 164000 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 161 | 20240307 | 163900 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 162 | 20240307 | 163800 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 163 | 20240307 | 163700 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 164 | 20240307 | 163600 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 165 | 20240307 | 163500 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 166 | 20240307 | 163400 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 167 | 20240307 | 163300 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 168 | 20240307 | 163200 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 169 | 20240307 | 163100 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 170 | 20240307 | 163000 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 171 | 20240307 | 162900 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 172 | 20240307 | 162800 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 173 | 20240307 | 162700 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 174 | 20240307 | 162600 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 175 | 20240307 | 162500 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 176 | 20240307 | 162400 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 177 | 20240307 | 162300 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 178 | 20240307 | 162200 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 179 | 20240307 | 162100 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 180 | 20240307 | 162000 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 181 | 20240307 | 161900 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 182 | 20240307 | 161800 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 10620 |
| 183 | 20240307 | 161700 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 184 | 20240307 | 161600 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 185 | 20240307 | 161500 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 186 | 20240307 | 161400 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 187 | 20240307 | 161300 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 188 | 20240307 | 161200 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 189 | 20240307 | 161100 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 190 | 20240307 | 161000 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 191 | 20240307 | 160900 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 192 | 20240307 | 160800 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 193 | 20240307 | 160700 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 194 | 20240307 | 160600 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 195 | 20240307 | 160500 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 196 | 20240307 | 160400 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 197 | 20240307 | 160300 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 198 | 20240307 | 160200 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 199 | 20240307 | 160100 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 200 | 20240307 | 160000 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 201 | 20240307 | 155900 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 202 | 20240307 | 155800 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 203 | 20240307 | 155700 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 204 | 20240307 | 155600 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 205 | 20240307 | 155500 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 206 | 20240307 | 155400 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 207 | 20240307 | 155300 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 208 | 20240307 | 155200 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 209 | 20240307 | 155100 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 210 | 20240307 | 155000 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 211 | 20240307 | 154900 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 212 | 20240307 | 154800 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 10620 |
| 213 | 20240307 | 154700 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 214 | 20240307 | 154600 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 215 | 20240307 | 154500 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 216 | 20240307 | 154400 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 217 | 20240307 | 154300 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 218 | 20240307 | 154200 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 219 | 20240307 | 154100 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 220 | 20240307 | 154000 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 221 | 20240307 | 153900 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 222 | 20240307 | 153800 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 223 | 20240307 | 153700 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 224 | 20240307 | 153600 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 225 | 20240307 | 153500 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 226 | 20240307 | 153400 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 227 | 20240307 | 153300 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 228 | 20240307 | 153200 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 229 | 20240307 | 153100 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 230 | 20240307 | 153000 | 6251325850 | 29600 | 29600 | 29600 | 29600 | 10620 |
| 231 | 20240307 | 152900 | 5936973850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 232 | 20240307 | 152800 | 5936973850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 233 | 20240307 | 152700 | 5936973850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 234 | 20240307 | 152600 | 5936973850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 235 | 20240307 | 152500 | 5936973850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 236 | 20240307 | 152400 | 5936973850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 237 | 20240307 | 152300 | 5936973850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 238 | 20240307 | 152200 | 5936973850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 239 | 20240307 | 152100 | 5936973850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 240 | 20240307 | 152000 | 5936973850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 241 | 20240307 | 151900 | 5936973850 | 29750 | 29700 | 29750 | 29650 | 1804 |
| 242 | 20240307 | 151800 | 5883384750 | 29650 | 29650 | 29700 | 29650 | 188 |
| 243 | 20240307 | 151700 | 5877805850 | 29700 | 29700 | 29700 | 29650 | 153 |
| 244 | 20240307 | 151600 | 5873262200 | 29650 | 29700 | 29700 | 29650 | 429 |
| 245 | 20240307 | 151500 | 5860527650 | 29700 | 29700 | 29700 | 29650 | 518 |
| 246 | 20240307 | 151400 | 5845152200 | 29650 | 29700 | 29700 | 29650 | 169 |
| 247 | 20240307 | 151300 | 5840135650 | 29650 | 29700 | 29700 | 29650 | 193 |
| 248 | 20240307 | 151200 | 5834405600 | 29650 | 29750 | 29750 | 29650 | 4249 |
| 249 | 20240307 | 151100 | 5708283500 | 29700 | 29750 | 29750 | 29700 | 850 |
| 250 | 20240307 | 151000 | 5683005350 | 29700 | 29750 | 29750 | 29700 | 238 |
| 251 | 20240307 | 150900 | 5675931150 | 29750 | 29750 | 29750 | 29700 | 265 |
| 252 | 20240307 | 150800 | 5668052000 | 29750 | 29750 | 29750 | 29700 | 244 |
| 253 | 20240307 | 150700 | 5660793050 | 29750 | 29750 | 29750 | 29700 | 280 |
| 254 | 20240307 | 150600 | 5652470300 | 29750 | 29750 | 29750 | 29700 | 245 |
| 255 | 20240307 | 150500 | 5645186250 | 29750 | 29750 | 29750 | 29700 | 316 |
| 256 | 20240307 | 150400 | 5635788050 | 29700 | 29750 | 29750 | 29700 | 385 |
| 257 | 20240307 | 150300 | 5624337850 | 29750 | 29750 | 29750 | 29700 | 276 |
| 258 | 20240307 | 150200 | 5616132650 | 29750 | 29750 | 29750 | 29700 | 490 |
| 259 | 20240307 | 150100 | 5601563050 | 29750 | 29750 | 29750 | 29700 | 411 |
| 260 | 20240307 | 150000 | 5589342350 | 29750 | 29750 | 29750 | 29700 | 928 |
| 261 | 20240307 | 145900 | 5561734500 | 29750 | 29750 | 29750 | 29750 | 196 |
| 262 | 20240307 | 145800 | 5555903500 | 29750 | 29750 | 29750 | 29700 | 198 |
| 263 | 20240307 | 145700 | 5550014900 | 29750 | 29750 | 29750 | 29700 | 253 |
| 264 | 20240307 | 145600 | 5542488900 | 29750 | 29750 | 29750 | 29700 | 413 |
| 265 | 20240307 | 145500 | 5530204700 | 29750 | 29750 | 29750 | 29700 | 178 |
| 266 | 20240307 | 145400 | 5524909250 | 29750 | 29700 | 29750 | 29700 | 213 |
| 267 | 20240307 | 145300 | 5518574150 | 29750 | 29750 | 29750 | 29700 | 249 |
| 268 | 20240307 | 145200 | 5511166950 | 29700 | 29750 | 29750 | 29700 | 109 |
| 269 | 20240307 | 145100 | 5507924500 | 29750 | 29750 | 29750 | 29700 | 133 |
| 270 | 20240307 | 145000 | 5503969550 | 29750 | 29750 | 29750 | 29700 | 225 |
| 271 | 20240307 | 144900 | 5497275900 | 29700 | 29750 | 29750 | 29700 | 304 |
| 272 | 20240307 | 144800 | 5488234550 | 29750 | 29700 | 29750 | 29700 | 525 |
| 273 | 20240307 | 144700 | 5472635050 | 29700 | 29750 | 29750 | 29650 | 878 |
| 274 | 20240307 | 144600 | 5446556300 | 29750 | 29750 | 29750 | 29700 | 158 |
| 275 | 20240307 | 144500 | 5441855900 | 29750 | 29750 | 29750 | 29700 | 313 |
| 276 | 20240307 | 144400 | 5432544650 | 29700 | 29750 | 29750 | 29700 | 1122 |
| 277 | 20240307 | 144300 | 5399166200 | 29750 | 29750 | 29750 | 29700 | 195 |
| 278 | 20240307 | 144200 | 5393366900 | 29750 | 29750 | 29750 | 29700 | 94 |
| 279 | 20240307 | 144100 | 5390570500 | 29750 | 29750 | 29750 | 29700 | 760 |
| 280 | 20240307 | 144000 | 5367980750 | 29750 | 29750 | 29750 | 29700 | 297 |
| 281 | 20240307 | 143900 | 5359149000 | 29750 | 29750 | 29750 | 29700 | 190 |
| 282 | 20240307 | 143800 | 5353496650 | 29750 | 29750 | 29750 | 29700 | 566 |
| 283 | 20240307 | 143700 | 5336658250 | 29750 | 29800 | 29800 | 29750 | 470 |
| 284 | 20240307 | 143600 | 5322663450 | 29800 | 29750 | 29800 | 29700 | 805 |
| 285 | 20240307 | 143500 | 5298716550 | 29750 | 29800 | 29800 | 29750 | 337 |
| 286 | 20240307 | 143400 | 5288684700 | 29800 | 29800 | 29800 | 29750 | 1253 |
| 287 | 20240307 | 143300 | 5251403000 | 29800 | 29800 | 29800 | 29750 | 261 |
| 288 | 20240307 | 143200 | 5243625350 | 29800 | 29800 | 29800 | 29750 | 267 |
| 289 | 20240307 | 143100 | 5235674950 | 29750 | 29800 | 29800 | 29750 | 267 |
| 290 | 20240307 | 143000 | 5227723150 | 29800 | 29750 | 29800 | 29700 | 896 |
| 291 | 20240307 | 142900 | 5201063700 | 29750 | 29700 | 29750 | 29700 | 274 |
| 292 | 20240307 | 142800 | 5192914150 | 29750 | 29750 | 29750 | 29700 | 1375 |
| 293 | 20240307 | 142700 | 5152067950 | 29700 | 29750 | 29750 | 29700 | 261 |
| 294 | 20240307 | 142600 | 5144306750 | 29750 | 29800 | 29800 | 29700 | 1357 |
| 295 | 20240307 | 142500 | 5103933600 | 29800 | 29800 | 29800 | 29750 | 617 |
| 296 | 20240307 | 142400 | 5085556000 | 29800 | 29750 | 29800 | 29750 | 393 |
| 297 | 20240307 | 142300 | 5073849450 | 29750 | 29800 | 29800 | 29750 | 172 |
| 298 | 20240307 | 142200 | 5068725450 | 29800 | 29800 | 29800 | 29750 | 244 |
| 299 | 20240307 | 142100 | 5061454700 | 29800 | 29800 | 29800 | 29750 | 146 |
| 300 | 20240307 | 142000 | 5057105750 | 29800 | 29800 | 29800 | 29750 | 1085 |
| 301 | 20240307 | 141900 | 5024823050 | 29800 | 29800 | 29800 | 29750 | 203 |
| 302 | 20240307 | 141800 | 5018773750 | 29800 | 29800 | 29800 | 29750 | 292 |
| 303 | 20240307 | 141700 | 5010073650 | 29800 | 29800 | 29800 | 29750 | 1569 |
| 304 | 20240307 | 141600 | 4963376150 | 29800 | 29800 | 29800 | 29750 | 179 |
| 305 | 20240307 | 141500 | 4958042100 | 29750 | 29800 | 29800 | 29750 | 139 |
| 306 | 20240307 | 141400 | 4953901450 | 29800 | 29750 | 29800 | 29700 | 2151 |
| 307 | 20240307 | 141300 | 4889907050 | 29750 | 29750 | 29750 | 29700 | 299 |
| 308 | 20240307 | 141200 | 4881011900 | 29750 | 29750 | 29750 | 29700 | 992 |
| 309 | 20240307 | 141100 | 4851537600 | 29750 | 29750 | 29750 | 29700 | 179 |
| 310 | 20240307 | 141000 | 4846212500 | 29750 | 29750 | 29750 | 29700 | 383 |
| 311 | 20240307 | 140900 | 4834819850 | 29750 | 29750 | 29750 | 29700 | 169 |
| 312 | 20240307 | 140800 | 4829793950 | 29750 | 29750 | 29750 | 29700 | 81 |
| 313 | 20240307 | 140700 | 4827384450 | 29750 | 29750 | 29750 | 29700 | 263 |
| 314 | 20240307 | 140600 | 4819562150 | 29750 | 29700 | 29750 | 29700 | 266 |
| 315 | 20240307 | 140500 | 4811648800 | 29750 | 29750 | 29750 | 29700 | 253 |
| 316 | 20240307 | 140400 | 4804122100 | 29750 | 29750 | 29750 | 29700 | 97 |
| 317 | 20240307 | 140300 | 4801236500 | 29750 | 29700 | 29750 | 29700 | 230 |
| 318 | 20240307 | 140200 | 4794397150 | 29750 | 29750 | 29800 | 29700 | 2747 |
| 319 | 20240307 | 140100 | 4712674100 | 29750 | 29750 | 29750 | 29700 | 269 |
| 320 | 20240307 | 140000 | 4704678250 | 29700 | 29700 | 29750 | 29650 | 372 |
| 321 | 20240307 | 135900 | 4693623750 | 29650 | 29750 | 29750 | 29650 | 746 |
| 322 | 20240307 | 135800 | 4671457050 | 29750 | 29700 | 29750 | 29700 | 315 |
| 323 | 20240307 | 135700 | 4662092750 | 29750 | 29700 | 29750 | 29700 | 156 |
| 324 | 20240307 | 135600 | 4657454900 | 29700 | 29700 | 29750 | 29650 | 1444 |
| 325 | 20240307 | 135500 | 4614560400 | 29750 | 29700 | 29750 | 29700 | 350 |
| 326 | 20240307 | 135400 | 4604150800 | 29750 | 29700 | 29750 | 29700 | 112 |
| 327 | 20240307 | 135300 | 4600819000 | 29700 | 29750 | 29750 | 29700 | 1248 |
| 328 | 20240307 | 135200 | 4563745300 | 29750 | 29750 | 29750 | 29700 | 342 |
| 329 | 20240307 | 135100 | 4553577650 | 29700 | 29700 | 29750 | 29700 | 875 |
| 330 | 20240307 | 135000 | 4527581500 | 29700 | 29700 | 29700 | 29650 | 291 |
| 331 | 20240307 | 134900 | 4518944450 | 29700 | 29700 | 29700 | 29650 | 197 |
| 332 | 20240307 | 134800 | 4513096350 | 29700 | 29650 | 29700 | 29650 | 167 |
| 333 | 20240307 | 134700 | 4508138250 | 29700 | 29700 | 29700 | 29650 | 515 |
| 334 | 20240307 | 134600 | 4492847950 | 29700 | 29700 | 29700 | 29650 | 243 |
| 335 | 20240307 | 134500 | 4485633800 | 29700 | 29700 | 29700 | 29650 | 286 |
| 336 | 20240307 | 134400 | 4477144250 | 29700 | 29650 | 29700 | 29650 | 212 |
| 337 | 20240307 | 134300 | 4470851000 | 29700 | 29700 | 29700 | 29650 | 363 |
| 338 | 20240307 | 134200 | 4460072700 | 29700 | 29700 | 29700 | 29650 | 76 |
| 339 | 20240307 | 134100 | 4457815750 | 29650 | 29650 | 29700 | 29650 | 129 |
| 340 | 20240307 | 134000 | 4453989050 | 29650 | 29700 | 29700 | 29650 | 206 |
| 341 | 20240307 | 133900 | 4447876450 | 29700 | 29700 | 29700 | 29650 | 289 |
| 342 | 20240307 | 133800 | 4439296050 | 29700 | 29700 | 29700 | 29650 | 117 |
| 343 | 20240307 | 133700 | 4435824200 | 29650 | 29650 | 29700 | 29650 | 221 |
| 344 | 20240307 | 133600 | 4429267750 | 29700 | 29700 | 29700 | 29650 | 664 |
| 345 | 20240307 | 133500 | 4409575450 | 29650 | 29650 | 29700 | 29650 | 300 |
| 346 | 20240307 | 133400 | 4400670350 | 29700 | 29650 | 29700 | 29650 | 201 |
| 347 | 20240307 | 133300 | 4394704900 | 29700 | 29700 | 29700 | 29650 | 153 |
| 348 | 20240307 | 133200 | 4390165900 | 29700 | 29700 | 29700 | 29650 | 313 |
| 349 | 20240307 | 133100 | 4380873350 | 29700 | 29700 | 29700 | 29650 | 138 |
| 350 | 20240307 | 133000 | 4376777500 | 29700 | 29650 | 29700 | 29650 | 90 |
| 351 | 20240307 | 132900 | 4374106700 | 29700 | 29700 | 29700 | 29650 | 133 |
| 352 | 20240307 | 132800 | 4370160000 | 29700 | 29650 | 29700 | 29600 | 661 |
| 353 | 20240307 | 132700 | 4350559650 | 29650 | 29650 | 29650 | 29600 | 114 |
| 354 | 20240307 | 132600 | 4347183200 | 29650 | 29650 | 29650 | 29600 | 263 |
| 355 | 20240307 | 132500 | 4339389950 | 29650 | 29650 | 29650 | 29600 | 433 |
| 356 | 20240307 | 132400 | 4326563800 | 29650 | 29600 | 29650 | 29600 | 357 |
| 357 | 20240307 | 132300 | 4315984950 | 29600 | 29600 | 29650 | 29550 | 431 |
| 358 | 20240307 | 132200 | 4303228350 | 29600 | 29550 | 29600 | 29550 | 581 |
| 359 | 20240307 | 132100 | 4286043450 | 29600 | 29600 | 29600 | 29550 | 363 |
| 360 | 20240307 | 132000 | 4275301650 | 29550 | 29600 | 29650 | 29550 | 2626 |
| 361 | 20240307 | 131900 | 4197569950 | 29650 | 29650 | 29650 | 29600 | 144 |
| 362 | 20240307 | 131800 | 4193304850 | 29650 | 29650 | 29650 | 29600 | 140 |
| 363 | 20240307 | 131700 | 4189156600 | 29650 | 29650 | 29700 | 29600 | 346 |
| 364 | 20240307 | 131600 | 4178900250 | 29650 | 29650 | 29700 | 29600 | 341 |
| 365 | 20240307 | 131500 | 4168782650 | 29650 | 29650 | 29700 | 29650 | 255 |
| 366 | 20240307 | 131400 | 4161217750 | 29650 | 29750 | 29750 | 29650 | 1415 |
| 367 | 20240307 | 131300 | 4119244850 | 29750 | 29700 | 29750 | 29700 | 102 |
| 368 | 20240307 | 131200 | 4116213300 | 29700 | 29650 | 29700 | 29650 | 767 |
| 369 | 20240307 | 131100 | 4093438650 | 29700 | 29700 | 29700 | 29650 | 170 |
| 370 | 20240307 | 131000 | 4088394500 | 29700 | 29700 | 29700 | 29650 | 137 |
| 371 | 20240307 | 130900 | 4084329850 | 29700 | 29700 | 29700 | 29650 | 189 |
| 372 | 20240307 | 130800 | 4078719450 | 29700 | 29700 | 29700 | 29650 | 286 |
| 373 | 20240307 | 130700 | 4070230400 | 29650 | 29650 | 29700 | 29600 | 107 |
| 374 | 20240307 | 130600 | 4067056200 | 29700 | 29700 | 29700 | 29650 | 596 |
| 375 | 20240307 | 130500 | 4049376350 | 29700 | 29700 | 29700 | 29650 | 337 |
| 376 | 20240307 | 130400 | 4039375600 | 29700 | 29700 | 29700 | 29650 | 163 |
| 377 | 20240307 | 130300 | 4034541100 | 29700 | 29700 | 29700 | 29650 | 247 |
| 378 | 20240307 | 130200 | 4027208500 | 29650 | 29650 | 29700 | 29650 | 124 |
| 379 | 20240307 | 130100 | 4023530150 | 29700 | 29650 | 29700 | 29650 | 246 |
| 380 | 20240307 | 130000 | 4016229550 | 29650 | 29650 | 29700 | 29600 | 1515 |
| 381 | 20240307 | 125900 | 3971347950 | 29700 | 29700 | 29700 | 29650 | 4021 |
| 382 | 20240307 | 125800 | 3852100900 | 29700 | 29700 | 29700 | 29650 | 348 |
| 383 | 20240307 | 125700 | 3841768100 | 29700 | 29700 | 29700 | 29650 | 315 |
| 384 | 20240307 | 125600 | 3832416600 | 29700 | 29650 | 29700 | 29650 | 428 |
| 385 | 20240307 | 125500 | 3819722500 | 29650 | 29650 | 29700 | 29650 | 194 |
| 386 | 20240307 | 125400 | 3813963550 | 29700 | 29700 | 29700 | 29650 | 266 |
| 387 | 20240307 | 125300 | 3806063550 | 29700 | 29700 | 29750 | 29650 | 907 |
| 388 | 20240307 | 125200 | 3779128200 | 29700 | 29750 | 29750 | 29700 | 302 |
| 389 | 20240307 | 125100 | 3770157100 | 29750 | 29750 | 29750 | 29650 | 258 |
| 390 | 20240307 | 125000 | 3762497800 | 29750 | 29750 | 29750 | 29650 | 334 |
| 391 | 20240307 | 124900 | 3752578650 | 29750 | 29750 | 29750 | 29650 | 356 |
| 392 | 20240307 | 124800 | 3741998200 | 29700 | 29700 | 29750 | 29650 | 260 |
| 393 | 20240307 | 124700 | 3734272750 | 29700 | 29700 | 29750 | 29650 | 298 |
| 394 | 20240307 | 124600 | 3725424350 | 29700 | 29700 | 29750 | 29700 | 203 |
| 395 | 20240307 | 124500 | 3719393650 | 29750 | 29750 | 29750 | 29700 | 327 |
| 396 | 20240307 | 124400 | 3709673250 | 29750 | 29700 | 29750 | 29700 | 1578 |
| 397 | 20240307 | 124300 | 3662790700 | 29700 | 29650 | 29700 | 29650 | 139 |
| 398 | 20240307 | 124200 | 3658665400 | 29650 | 29700 | 29700 | 29650 | 740 |
| 399 | 20240307 | 124100 | 3636707500 | 29700 | 29650 | 29700 | 29650 | 184 |
| 400 | 20240307 | 124000 | 3631250400 | 29700 | 29650 | 29700 | 29650 | 392 |
| 401 | 20240307 | 123900 | 3619622900 | 29600 | 29700 | 29700 | 29600 | 2371 |
| 402 | 20240307 | 123800 | 3549392200 | 29700 | 29700 | 29700 | 29650 | 291 |
| 403 | 20240307 | 123700 | 3540752850 | 29700 | 29650 | 29700 | 29650 | 261 |
| 404 | 20240307 | 123600 | 3533012650 | 29700 | 29700 | 29700 | 29650 | 913 |
| 405 | 20240307 | 123500 | 3505930350 | 29700 | 29700 | 29750 | 29650 | 308 |
| 406 | 20240307 | 123400 | 3496786500 | 29700 | 29700 | 29750 | 29650 | 331 |
| 407 | 20240307 | 123300 | 3486947500 | 29700 | 29700 | 29750 | 29700 | 251 |
| 408 | 20240307 | 123200 | 3479489800 | 29750 | 29700 | 29750 | 29650 | 201 |
| 409 | 20240307 | 123100 | 3473520950 | 29700 | 29700 | 29750 | 29650 | 593 |
| 410 | 20240307 | 123000 | 3455910550 | 29750 | 29700 | 29750 | 29700 | 336 |
| 411 | 20240307 | 122900 | 3445920550 | 29750 | 29750 | 29750 | 29700 | 109 |
| 412 | 20240307 | 122800 | 3442680800 | 29750 | 29750 | 29750 | 29700 | 298 |
| 413 | 20240307 | 122700 | 3433826850 | 29750 | 29750 | 29750 | 29700 | 337 |
| 414 | 20240307 | 122600 | 3423813950 | 29750 | 29800 | 29800 | 29700 | 1308 |
| 415 | 20240307 | 122500 | 3384920600 | 29800 | 29750 | 29800 | 29750 | 334 |
| 416 | 20240307 | 122400 | 3374983550 | 29700 | 29750 | 29750 | 29700 | 267 |
| 417 | 20240307 | 122300 | 3367046850 | 29750 | 29750 | 29750 | 29700 | 161 |
| 418 | 20240307 | 122200 | 3362262500 | 29750 | 29700 | 29750 | 29700 | 646 |
| 419 | 20240307 | 122100 | 3343065450 | 29750 | 29750 | 29750 | 29700 | 280 |
| 420 | 20240307 | 122000 | 3334743250 | 29750 | 29700 | 29750 | 29700 | 230 |
| 421 | 20240307 | 121900 | 3327907900 | 29750 | 29750 | 29750 | 29700 | 402 |
| 422 | 20240307 | 121800 | 3315948650 | 29750 | 29800 | 29800 | 29750 | 350 |
| 423 | 20240307 | 121700 | 3305524750 | 29800 | 29800 | 29800 | 29750 | 148 |
| 424 | 20240307 | 121600 | 3301118900 | 29800 | 29750 | 29800 | 29750 | 119 |
| 425 | 20240307 | 121500 | 3297577300 | 29750 | 29800 | 29800 | 29700 | 427 |
| 426 | 20240307 | 121400 | 3284863900 | 29800 | 29750 | 29800 | 29700 | 154 |
| 427 | 20240307 | 121300 | 3280280600 | 29800 | 29800 | 29800 | 29700 | 204 |
| 428 | 20240307 | 121200 | 3274208950 | 29750 | 29750 | 29800 | 29750 | 128 |
| 429 | 20240307 | 121100 | 3270398200 | 29800 | 29800 | 29800 | 29700 | 270 |
| 430 | 20240307 | 121000 | 3262357600 | 29800 | 29750 | 29800 | 29700 | 462 |
| 431 | 20240307 | 120900 | 3248630400 | 29750 | 29800 | 29800 | 29750 | 139 |
| 432 | 20240307 | 120800 | 3244491550 | 29800 | 29800 | 29800 | 29700 | 189 |
| 433 | 20240307 | 120700 | 3238865900 | 29800 | 29750 | 29800 | 29750 | 163 |
| 434 | 20240307 | 120600 | 3234015150 | 29750 | 29750 | 29800 | 29750 | 234 |
| 435 | 20240307 | 120500 | 3227045600 | 29800 | 29800 | 29800 | 29750 | 192 |
| 436 | 20240307 | 120400 | 3221330550 | 29800 | 29750 | 29800 | 29750 | 162 |
| 437 | 20240307 | 120300 | 3216508000 | 29750 | 29800 | 29800 | 29750 | 149 |
| 438 | 20240307 | 120200 | 3212074000 | 29800 | 29750 | 29800 | 29750 | 863 |
| 439 | 20240307 | 120100 | 3186394600 | 29800 | 29750 | 29800 | 29750 | 77 |
| 440 | 20240307 | 120000 | 3184100200 | 29750 | 29750 | 29800 | 29750 | 187 |
| 441 | 20240307 | 115900 | 3178535200 | 29800 | 29800 | 29800 | 29750 | 187 |
| 442 | 20240307 | 115800 | 3172966750 | 29800 | 29800 | 29800 | 29750 | 204 |
| 443 | 20240307 | 115700 | 3166892200 | 29750 | 29800 | 29800 | 29750 | 169 |
| 444 | 20240307 | 115600 | 3161861950 | 29800 | 29750 | 29800 | 29750 | 225 |
| 445 | 20240307 | 115500 | 3155160500 | 29750 | 29750 | 29800 | 29750 | 633 |
| 446 | 20240307 | 115400 | 3136316550 | 29800 | 29800 | 29800 | 29750 | 148 |
| 447 | 20240307 | 115300 | 3131909000 | 29750 | 29800 | 29800 | 29750 | 255 |
| 448 | 20240307 | 115200 | 3124313500 | 29800 | 29750 | 29800 | 29750 | 135 |
| 449 | 20240307 | 115100 | 3120293600 | 29750 | 29800 | 29800 | 29750 | 244 |
| 450 | 20240307 | 115000 | 3113026950 | 29800 | 29800 | 29800 | 29750 | 152 |
| 451 | 20240307 | 114900 | 3108500300 | 29800 | 29750 | 29800 | 29700 | 298 |
| 452 | 20240307 | 114800 | 3099632000 | 29800 | 29750 | 29800 | 29750 | 696 |
| 453 | 20240307 | 114700 | 3078923950 | 29750 | 29800 | 29800 | 29750 | 230 |
| 454 | 20240307 | 114600 | 3072077800 | 29800 | 29800 | 29800 | 29750 | 171 |
| 455 | 20240307 | 114500 | 3066987500 | 29750 | 29700 | 29750 | 29700 | 832 |
| 456 | 20240307 | 114400 | 3042238800 | 29750 | 29750 | 29800 | 29700 | 384 |
| 457 | 20240307 | 114300 | 3030818250 | 29700 | 29750 | 29750 | 29700 | 1160 |
| 458 | 20240307 | 114200 | 2996359550 | 29700 | 29750 | 29750 | 29700 | 125 |
| 459 | 20240307 | 114100 | 2992644000 | 29750 | 29750 | 29750 | 29700 | 166 |
| 460 | 20240307 | 114000 | 2987708700 | 29750 | 29750 | 29750 | 29700 | 226 |
| 461 | 20240307 | 113900 | 2980991250 | 29700 | 29700 | 29750 | 29700 | 119 |
| 462 | 20240307 | 113800 | 2977454350 | 29750 | 29750 | 29750 | 29700 | 214 |
| 463 | 20240307 | 113700 | 2971091050 | 29700 | 29750 | 29800 | 29700 | 1259 |
| 464 | 20240307 | 113600 | 2933622000 | 29800 | 29750 | 29800 | 29750 | 300 |
| 465 | 20240307 | 113500 | 2924687800 | 29800 | 29750 | 29800 | 29750 | 150 |
| 466 | 20240307 | 113400 | 2920221250 | 29800 | 29750 | 29800 | 29750 | 313 |
| 467 | 20240307 | 113300 | 2910904250 | 29800 | 29800 | 29800 | 29750 | 161 |
| 468 | 20240307 | 113200 | 2906111200 | 29800 | 29750 | 29800 | 29750 | 292 |
| 469 | 20240307 | 113100 | 2897414700 | 29800 | 29800 | 29800 | 29750 | 43 |
| 470 | 20240307 | 113000 | 2896133650 | 29800 | 29800 | 29800 | 29750 | 713 |
| 471 | 20240307 | 112900 | 2874918450 | 29750 | 29700 | 29800 | 29700 | 3295 |
| 472 | 20240307 | 112800 | 2776897450 | 29700 | 29750 | 29750 | 29700 | 505 |
| 473 | 20240307 | 112700 | 2761886100 | 29700 | 29700 | 29750 | 29700 | 284 |
| 474 | 20240307 | 112600 | 2753447550 | 29750 | 29700 | 29750 | 29650 | 691 |
| 475 | 20240307 | 112500 | 2732916200 | 29700 | 29750 | 29750 | 29700 | 278 |
| 476 | 20240307 | 112400 | 2724651050 | 29750 | 29700 | 29750 | 29700 | 146 |
| 477 | 20240307 | 112300 | 2720310900 | 29750 | 29750 | 29750 | 29700 | 371 |
| 478 | 20240307 | 112200 | 2709285300 | 29700 | 29800 | 29800 | 29700 | 6549 |
| 479 | 20240307 | 112100 | 2514452450 | 29800 | 29800 | 29800 | 29750 | 236 |
| 480 | 20240307 | 112000 | 2507422650 | 29800 | 29750 | 29800 | 29750 | 186 |
| 481 | 20240307 | 111900 | 2501882750 | 29750 | 29800 | 29800 | 29750 | 45 |
| 482 | 20240307 | 111800 | 2500542850 | 29800 | 29750 | 29800 | 29700 | 488 |
| 483 | 20240307 | 111700 | 2486028500 | 29750 | 29750 | 29750 | 29700 | 447 |
| 484 | 20240307 | 111600 | 2472734750 | 29700 | 29800 | 29800 | 29700 | 441 |
| 485 | 20240307 | 111500 | 2459614200 | 29800 | 29750 | 29800 | 29750 | 243 |
| 486 | 20240307 | 111400 | 2452380100 | 29800 | 29750 | 29800 | 29700 | 1161 |
| 487 | 20240307 | 111300 | 2417843050 | 29700 | 29750 | 29750 | 29700 | 1384 |
| 488 | 20240307 | 111200 | 2376726750 | 29750 | 29750 | 29750 | 29700 | 288 |
| 489 | 20240307 | 111100 | 2368164350 | 29750 | 29750 | 29800 | 29700 | 723 |
| 490 | 20240307 | 111000 | 2346656800 | 29750 | 29750 | 29750 | 29700 | 150 |
| 491 | 20240307 | 110900 | 2342197250 | 29750 | 29750 | 29800 | 29700 | 164 |
| 492 | 20240307 | 110800 | 2337322450 | 29750 | 29750 | 29800 | 29700 | 250 |
| 493 | 20240307 | 110700 | 2329890100 | 29750 | 29700 | 29750 | 29700 | 123 |
| 494 | 20240307 | 110600 | 2326233200 | 29750 | 29750 | 29750 | 29700 | 97 |
| 495 | 20240307 | 110500 | 2323350200 | 29750 | 29750 | 29750 | 29650 | 177 |
| 496 | 20240307 | 110400 | 2318093000 | 29750 | 29750 | 29750 | 29650 | 164 |
| 497 | 20240307 | 110300 | 2313220100 | 29750 | 29750 | 29750 | 29700 | 29 |
| 498 | 20240307 | 110200 | 2312357500 | 29750 | 29750 | 29800 | 29700 | 155 |
| 499 | 20240307 | 110100 | 2307745600 | 29800 | 29700 | 29800 | 29650 | 2212 |
| 500 | 20240307 | 110000 | 2242106050 | 29750 | 29800 | 29800 | 29700 | 326 |
| 501 | 20240307 | 105900 | 2232419300 | 29750 | 29800 | 29800 | 29750 | 1254 |
| 502 | 20240307 | 105800 | 2195104450 | 29800 | 29800 | 29800 | 29750 | 476 |
| 503 | 20240307 | 105700 | 2180923800 | 29800 | 29850 | 29850 | 29750 | 99 |
| 504 | 20240307 | 105600 | 2177973100 | 29800 | 29800 | 29800 | 29750 | 163 |
| 505 | 20240307 | 105500 | 2173117900 | 29750 | 29800 | 29850 | 29750 | 146 |
| 506 | 20240307 | 105400 | 2168770100 | 29800 | 29800 | 29850 | 29800 | 1161 |
| 507 | 20240307 | 105300 | 2134156550 | 29800 | 29750 | 29850 | 29750 | 232 |
| 508 | 20240307 | 105200 | 2127241650 | 29800 | 29800 | 29850 | 29750 | 237 |
| 509 | 20240307 | 105100 | 2120178100 | 29800 | 29850 | 29850 | 29750 | 384 |
| 510 | 20240307 | 105000 | 2108732650 | 29800 | 29750 | 29850 | 29750 | 1183 |
| 511 | 20240307 | 104900 | 2073473800 | 29750 | 29750 | 29850 | 29750 | 166 |
| 512 | 20240307 | 104800 | 2068531050 | 29800 | 29850 | 29850 | 29750 | 97 |
| 513 | 20240307 | 104700 | 2065642050 | 29850 | 29750 | 29850 | 29750 | 255 |
| 514 | 20240307 | 104600 | 2058045500 | 29800 | 29750 | 29800 | 29700 | 429 |
| 515 | 20240307 | 104500 | 2045264450 | 29800 | 29750 | 29800 | 29700 | 1874 |
| 516 | 20240307 | 104400 | 1989579650 | 29800 | 29750 | 29800 | 29700 | 89 |
| 517 | 20240307 | 104300 | 1986930300 | 29800 | 29750 | 29800 | 29700 | 183 |
| 518 | 20240307 | 104200 | 1981480600 | 29750 | 29750 | 29800 | 29700 | 526 |
| 519 | 20240307 | 104100 | 1965825100 | 29750 | 29750 | 29750 | 29650 | 113 |
| 520 | 20240307 | 104000 | 1962466950 | 29750 | 29750 | 29800 | 29700 | 192 |
| 521 | 20240307 | 103900 | 1956750900 | 29800 | 29650 | 29800 | 29650 | 150 |
| 522 | 20240307 | 103800 | 1952288750 | 29650 | 29750 | 29800 | 29650 | 298 |
| 523 | 20240307 | 103700 | 1943415700 | 29700 | 29750 | 29750 | 29650 | 352 |
| 524 | 20240307 | 103600 | 1932957900 | 29750 | 29750 | 29750 | 29650 | 2001 |
| 525 | 20240307 | 103500 | 1873434250 | 29750 | 29750 | 29750 | 29650 | 185 |
| 526 | 20240307 | 103400 | 1867939000 | 29700 | 29750 | 29750 | 29650 | 293 |
| 527 | 20240307 | 103300 | 1859237200 | 29750 | 29700 | 29750 | 29650 | 266 |
| 528 | 20240307 | 103200 | 1851341550 | 29700 | 29700 | 29700 | 29650 | 436 |
| 529 | 20240307 | 103100 | 1838397150 | 29700 | 29650 | 29700 | 29650 | 229 |
| 530 | 20240307 | 103000 | 1831601950 | 29700 | 29750 | 29750 | 29650 | 141 |
| 531 | 20240307 | 102900 | 1827415400 | 29750 | 29700 | 29750 | 29650 | 129 |
| 532 | 20240307 | 102800 | 1823580700 | 29750 | 29650 | 29750 | 29650 | 929 |
| 533 | 20240307 | 102700 | 1796014400 | 29700 | 29700 | 29700 | 29650 | 455 |
| 534 | 20240307 | 102600 | 1782509900 | 29700 | 29650 | 29700 | 29650 | 130 |
| 535 | 20240307 | 102500 | 1778653900 | 29650 | 29650 | 29700 | 29650 | 708 |
| 536 | 20240307 | 102400 | 1757654750 | 29700 | 29700 | 29700 | 29650 | 517 |
| 537 | 20240307 | 102300 | 1742323150 | 29700 | 29700 | 29700 | 29650 | 933 |
| 538 | 20240307 | 102200 | 1714658450 | 29650 | 29650 | 29700 | 29650 | 1215 |
| 539 | 20240307 | 102100 | 1678630050 | 29700 | 29700 | 29750 | 29650 | 1231 |
| 540 | 20240307 | 102000 | 1642124050 | 29700 | 29700 | 29750 | 29650 | 291 |
| 541 | 20240307 | 101900 | 1633483450 | 29700 | 29650 | 29700 | 29650 | 4163 |
| 542 | 20240307 | 101800 | 1509861100 | 29700 | 29700 | 29700 | 29650 | 174 |
| 543 | 20240307 | 101700 | 1504700550 | 29700 | 29650 | 29700 | 29650 | 226 |
| 544 | 20240307 | 101600 | 1497997300 | 29700 | 29650 | 29700 | 29650 | 213 |
| 545 | 20240307 | 101500 | 1491678100 | 29700 | 29600 | 29700 | 29600 | 636 |
| 546 | 20240307 | 101400 | 1472826900 | 29650 | 29650 | 29650 | 29600 | 30 |
| 547 | 20240307 | 101300 | 1471937550 | 29650 | 29650 | 29650 | 29600 | 294 |
| 548 | 20240307 | 101200 | 1463228150 | 29600 | 29700 | 29700 | 29600 | 386 |
| 549 | 20240307 | 101100 | 1451788350 | 29700 | 29700 | 29700 | 29650 | 226 |
| 550 | 20240307 | 101000 | 1445078900 | 29650 | 29700 | 29700 | 29600 | 178 |
| 551 | 20240307 | 100900 | 1439804650 | 29700 | 29650 | 29700 | 29600 | 308 |
| 552 | 20240307 | 100800 | 1430673550 | 29600 | 29600 | 29700 | 29600 | 143 |
| 553 | 20240307 | 100700 | 1426434050 | 29600 | 29650 | 29650 | 29600 | 246 |
| 554 | 20240307 | 100600 | 1419145850 | 29600 | 29700 | 29700 | 29600 | 116 |
| 555 | 20240307 | 100500 | 1415709300 | 29700 | 29650 | 29700 | 29600 | 2006 |
| 556 | 20240307 | 100400 | 1356240250 | 29650 | 29650 | 29700 | 29650 | 230 |
| 557 | 20240307 | 100300 | 1349413100 | 29700 | 29650 | 29700 | 29650 | 80 |
| 558 | 20240307 | 100200 | 1347040450 | 29700 | 29700 | 29700 | 29650 | 127 |
| 559 | 20240307 | 100100 | 1343271800 | 29700 | 29650 | 29700 | 29650 | 202 |
| 560 | 20240307 | 100000 | 1337281900 | 29700 | 29700 | 29750 | 29650 | 268 |
| 561 | 20240307 | 095900 | 1329317950 | 29700 | 29700 | 29750 | 29700 | 1031 |
| 562 | 20240307 | 095800 | 1298696700 | 29700 | 29750 | 29750 | 29700 | 151 |
| 563 | 20240307 | 095700 | 1294209600 | 29750 | 29700 | 29750 | 29700 | 113 |
| 564 | 20240307 | 095600 | 1290851000 | 29700 | 29750 | 29750 | 29700 | 49 |
| 565 | 20240307 | 095500 | 1289394100 | 29700 | 29700 | 29750 | 29650 | 1935 |
| 566 | 20240307 | 095400 | 1231924700 | 29700 | 29700 | 29700 | 29650 | 633 |
| 567 | 20240307 | 095300 | 1213154100 | 29700 | 29700 | 29700 | 29650 | 84 |
| 568 | 20240307 | 095200 | 1210662200 | 29700 | 29700 | 29700 | 29650 | 421 |
| 569 | 20240307 | 095100 | 1198170350 | 29650 | 29650 | 29700 | 29650 | 257 |
| 570 | 20240307 | 095000 | 1190547250 | 29650 | 29700 | 29700 | 29650 | 103 |
| 571 | 20240307 | 094900 | 1187492600 | 29700 | 29650 | 29700 | 29650 | 602 |
| 572 | 20240307 | 094800 | 1169641650 | 29700 | 29650 | 29700 | 29600 | 303 |
| 573 | 20240307 | 094700 | 1160670600 | 29650 | 29600 | 29700 | 29600 | 80 |
| 574 | 20240307 | 094600 | 1158300000 | 29600 | 29700 | 29700 | 29600 | 98 |
| 575 | 20240307 | 094500 | 1155393250 | 29700 | 29650 | 29700 | 29650 | 147 |
| 576 | 20240307 | 094400 | 1151033050 | 29700 | 29650 | 29700 | 29600 | 261 |
| 577 | 20240307 | 094300 | 1143290950 | 29700 | 29650 | 29700 | 29650 | 229 |
| 578 | 20240307 | 094200 | 1136497700 | 29650 | 29650 | 29700 | 29600 | 83 |
| 579 | 20240307 | 094100 | 1134036100 | 29650 | 29600 | 29700 | 29600 | 4042 |
| 580 | 20240307 | 094000 | 1014192150 | 29600 | 29600 | 29650 | 29600 | 764 |
| 581 | 20240307 | 093900 | 991576100 | 29650 | 29600 | 29650 | 29600 | 362 |
| 582 | 20240307 | 093800 | 980859000 | 29650 | 29650 | 29650 | 29600 | 55 |
| 583 | 20240307 | 093700 | 979228500 | 29600 | 29600 | 29650 | 29600 | 396 |
| 584 | 20240307 | 093600 | 967499350 | 29600 | 29600 | 29600 | 29550 | 1853 |
| 585 | 20240307 | 093500 | 912652400 | 29600 | 29550 | 29650 | 29550 | 419 |
| 586 | 20240307 | 093400 | 900249500 | 29600 | 29650 | 29650 | 29600 | 1067 |
| 587 | 20240307 | 093300 | 868665150 | 29600 | 29600 | 29650 | 29550 | 229 |
| 588 | 20240307 | 093200 | 861886500 | 29550 | 29600 | 29600 | 29550 | 220 |
| 589 | 20240307 | 093100 | 855381750 | 29600 | 29700 | 29700 | 29550 | 6298 |
| 590 | 20240307 | 093000 | 668882100 | 29700 | 29700 | 29700 | 29650 | 99 |
| 591 | 20240307 | 092900 | 665945850 | 29700 | 29650 | 29700 | 29650 | 83 |
| 592 | 20240307 | 092800 | 663483850 | 29700 | 29650 | 29700 | 29650 | 227 |
| 593 | 20240307 | 092700 | 656751500 | 29700 | 29650 | 29700 | 29650 | 71 |
| 594 | 20240307 | 092600 | 654643450 | 29700 | 29700 | 29750 | 29700 | 155 |
| 595 | 20240307 | 092500 | 650039100 | 29700 | 29800 | 29800 | 29700 | 383 |
| 596 | 20240307 | 092400 | 638638100 | 29800 | 29800 | 29800 | 29750 | 193 |
| 597 | 20240307 | 092300 | 632886750 | 29800 | 29800 | 29800 | 29750 | 18 |
| 598 | 20240307 | 092200 | 632350400 | 29800 | 29800 | 29850 | 29750 | 224 |
| 599 | 20240307 | 092100 | 625674650 | 29800 | 29800 | 29850 | 29800 | 790 |
| 600 | 20240307 | 092000 | 602114400 | 29750 | 29700 | 29800 | 29700 | 1064 |
| 601 | 20240307 | 091900 | 570463150 | 29750 | 29750 | 29750 | 29700 | 189 |
| 602 | 20240307 | 091800 | 564848800 | 29700 | 29700 | 29700 | 29600 | 962 |
| 603 | 20240307 | 091700 | 536287500 | 29650 | 29600 | 29700 | 29600 | 1274 |
| 604 | 20240307 | 091600 | 498567300 | 29600 | 29600 | 29650 | 29600 | 1148 |
| 605 | 20240307 | 091500 | 464565300 | 29650 | 29600 | 29650 | 29600 | 264 |
| 606 | 20240307 | 091400 | 456748800 | 29600 | 29650 | 29650 | 29600 | 141 |
| 607 | 20240307 | 091300 | 452573750 | 29600 | 29600 | 29700 | 29600 | 587 |
| 608 | 20240307 | 091200 | 435171800 | 29600 | 29650 | 29650 | 29600 | 269 |
| 609 | 20240307 | 091100 | 427208500 | 29600 | 29600 | 29650 | 29600 | 773 |
| 610 | 20240307 | 091000 | 404327400 | 29600 | 29650 | 29650 | 29600 | 400 |
| 611 | 20240307 | 090900 | 392473550 | 29650 | 29650 | 29700 | 29600 | 4754 |
| 612 | 20240307 | 090800 | 251543550 | 29650 | 29700 | 29700 | 29650 | 579 |
| 613 | 20240307 | 090700 | 234367500 | 29650 | 29700 | 29750 | 29650 | 460 |
| 614 | 20240307 | 090600 | 220713200 | 29700 | 29700 | 29750 | 29650 | 385 |
| 615 | 20240307 | 090500 | 209281950 | 29600 | 29650 | 29700 | 29600 | 601 |
| 616 | 20240307 | 090400 | 191478150 | 29600 | 29700 | 29750 | 29600 | 669 |
| 617 | 20240307 | 090300 | 171633450 | 29700 | 29750 | 29750 | 29650 | 1184 |
| 618 | 20240307 | 090200 | 136481350 | 29700 | 29700 | 29750 | 29700 | 245 |
| 619 | 20240307 | 090100 | 129201650 | 29750 | 29800 | 29950 | 29700 | 1055 |
| 620 | 20240307 | 090000 | 97803350 | 29700 | 29950 | 29950 | 29700 | 3269 |