34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 192900 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 4753 |
| 3 | 20240307 | 192800 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 4 | 20240307 | 192700 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 5 | 20240307 | 192600 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 6 | 20240307 | 192500 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 7 | 20240307 | 192400 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 8 | 20240307 | 192300 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 9 | 20240307 | 192200 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 10 | 20240307 | 192100 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 11 | 20240307 | 192000 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 12 | 20240307 | 191900 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 13 | 20240307 | 191800 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 14 | 20240307 | 191700 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 15 | 20240307 | 191600 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 16 | 20240307 | 191500 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 17 | 20240307 | 191400 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 18 | 20240307 | 191300 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 19 | 20240307 | 191200 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 20 | 20240307 | 191100 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 21 | 20240307 | 191000 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 22 | 20240307 | 190900 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 23 | 20240307 | 190800 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 24 | 20240307 | 190700 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 25 | 20240307 | 190600 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 26 | 20240307 | 190500 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 27 | 20240307 | 190400 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 28 | 20240307 | 190300 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 29 | 20240307 | 190200 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 30 | 20240307 | 190100 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 31 | 20240307 | 190000 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 32 | 20240307 | 185900 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 4753 |
| 33 | 20240307 | 185800 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 34 | 20240307 | 185700 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 35 | 20240307 | 185600 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 36 | 20240307 | 185500 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 37 | 20240307 | 185400 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 38 | 20240307 | 185300 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 39 | 20240307 | 185200 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 40 | 20240307 | 185100 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 41 | 20240307 | 185000 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 42 | 20240307 | 184900 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 43 | 20240307 | 184800 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 44 | 20240307 | 184700 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 45 | 20240307 | 184600 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 46 | 20240307 | 184500 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 47 | 20240307 | 184400 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 48 | 20240307 | 184300 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 49 | 20240307 | 184200 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 50 | 20240307 | 184100 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 51 | 20240307 | 184000 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 52 | 20240307 | 183900 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 53 | 20240307 | 183800 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 54 | 20240307 | 183700 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 55 | 20240307 | 183600 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 56 | 20240307 | 183500 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 57 | 20240307 | 183400 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 58 | 20240307 | 183300 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 59 | 20240307 | 183200 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 60 | 20240307 | 183100 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 61 | 20240307 | 183000 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 62 | 20240307 | 182900 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 4753 |
| 63 | 20240307 | 182800 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 64 | 20240307 | 182700 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 65 | 20240307 | 182600 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 66 | 20240307 | 182500 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 67 | 20240307 | 182400 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 68 | 20240307 | 182300 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 69 | 20240307 | 182200 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 70 | 20240307 | 182100 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 71 | 20240307 | 182000 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 72 | 20240307 | 181900 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 73 | 20240307 | 181800 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 74 | 20240307 | 181700 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 75 | 20240307 | 181600 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 76 | 20240307 | 181500 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 77 | 20240307 | 181400 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 78 | 20240307 | 181300 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 79 | 20240307 | 181200 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 80 | 20240307 | 181100 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 81 | 20240307 | 181000 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 82 | 20240307 | 180900 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 83 | 20240307 | 180800 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 84 | 20240307 | 180700 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 85 | 20240307 | 180600 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 86 | 20240307 | 180500 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 87 | 20240307 | 180400 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 88 | 20240307 | 180300 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 89 | 20240307 | 180200 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 90 | 20240307 | 180100 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 91 | 20240307 | 180000 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 92 | 20240307 | 175900 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 4753 |
| 93 | 20240307 | 175800 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 94 | 20240307 | 175700 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 95 | 20240307 | 175600 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 96 | 20240307 | 175500 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 97 | 20240307 | 175400 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 98 | 20240307 | 175300 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 99 | 20240307 | 175200 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 100 | 20240307 | 175100 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 101 | 20240307 | 175000 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 102 | 20240307 | 174900 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 103 | 20240307 | 174800 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 104 | 20240307 | 174700 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 105 | 20240307 | 174600 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 106 | 20240307 | 174500 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 107 | 20240307 | 174400 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 108 | 20240307 | 174300 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 109 | 20240307 | 174200 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 110 | 20240307 | 174100 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 111 | 20240307 | 174000 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 112 | 20240307 | 173900 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 113 | 20240307 | 173800 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 114 | 20240307 | 173700 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 115 | 20240307 | 173600 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 116 | 20240307 | 173500 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 117 | 20240307 | 173400 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 118 | 20240307 | 173300 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 119 | 20240307 | 173200 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 120 | 20240307 | 173100 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 121 | 20240307 | 173000 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 122 | 20240307 | 172900 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 4753 |
| 123 | 20240307 | 172800 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 124 | 20240307 | 172700 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 125 | 20240307 | 172600 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 126 | 20240307 | 172500 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 127 | 20240307 | 172400 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 128 | 20240307 | 172300 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 129 | 20240307 | 172200 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 130 | 20240307 | 172100 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 131 | 20240307 | 172000 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 132 | 20240307 | 171900 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 133 | 20240307 | 171800 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 134 | 20240307 | 171700 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 135 | 20240307 | 171600 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 136 | 20240307 | 171500 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 137 | 20240307 | 171400 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 138 | 20240307 | 171300 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 139 | 20240307 | 171200 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 140 | 20240307 | 171100 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 141 | 20240307 | 171000 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 142 | 20240307 | 170900 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 143 | 20240307 | 170800 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 144 | 20240307 | 170700 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 145 | 20240307 | 170600 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 146 | 20240307 | 170500 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 147 | 20240307 | 170400 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 148 | 20240307 | 170300 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 149 | 20240307 | 170200 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 150 | 20240307 | 170100 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 151 | 20240307 | 170000 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 152 | 20240307 | 165900 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 4753 |
| 153 | 20240307 | 165800 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 154 | 20240307 | 165700 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 155 | 20240307 | 165600 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 156 | 20240307 | 165500 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 157 | 20240307 | 165400 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 158 | 20240307 | 165300 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 159 | 20240307 | 165200 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 160 | 20240307 | 165100 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 161 | 20240307 | 165000 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 162 | 20240307 | 164900 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 163 | 20240307 | 164800 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 164 | 20240307 | 164700 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 165 | 20240307 | 164600 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 166 | 20240307 | 164500 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 167 | 20240307 | 164400 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 168 | 20240307 | 164300 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 169 | 20240307 | 164200 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 170 | 20240307 | 164100 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 171 | 20240307 | 164000 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 172 | 20240307 | 163900 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 173 | 20240307 | 163800 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 174 | 20240307 | 163700 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 175 | 20240307 | 163600 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 176 | 20240307 | 163500 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 177 | 20240307 | 163400 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 178 | 20240307 | 163300 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 179 | 20240307 | 163200 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 180 | 20240307 | 163100 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 181 | 20240307 | 163000 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 182 | 20240307 | 162900 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 4753 |
| 183 | 20240307 | 162800 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 184 | 20240307 | 162700 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 185 | 20240307 | 162600 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 186 | 20240307 | 162500 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 187 | 20240307 | 162400 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 188 | 20240307 | 162300 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 189 | 20240307 | 162200 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 190 | 20240307 | 162100 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 191 | 20240307 | 162000 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 192 | 20240307 | 161900 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 193 | 20240307 | 161800 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 194 | 20240307 | 161700 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 195 | 20240307 | 161600 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 196 | 20240307 | 161500 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 197 | 20240307 | 161400 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 198 | 20240307 | 161300 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 199 | 20240307 | 161200 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 200 | 20240307 | 161100 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 201 | 20240307 | 161000 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 202 | 20240307 | 160900 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 203 | 20240307 | 160800 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 204 | 20240307 | 160700 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 205 | 20240307 | 160600 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 206 | 20240307 | 160500 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 207 | 20240307 | 160400 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 208 | 20240307 | 160300 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 209 | 20240307 | 160200 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 210 | 20240307 | 160100 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 211 | 20240307 | 160000 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 212 | 20240307 | 155900 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 4753 |
| 213 | 20240307 | 155800 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 214 | 20240307 | 155700 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 215 | 20240307 | 155600 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 216 | 20240307 | 155500 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 217 | 20240307 | 155400 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 218 | 20240307 | 155300 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 219 | 20240307 | 155200 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 220 | 20240307 | 155100 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 221 | 20240307 | 155000 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 222 | 20240307 | 154900 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 223 | 20240307 | 154800 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 224 | 20240307 | 154700 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 225 | 20240307 | 154600 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 226 | 20240307 | 154500 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 227 | 20240307 | 154400 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 228 | 20240307 | 154300 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 229 | 20240307 | 154200 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 230 | 20240307 | 154100 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 231 | 20240307 | 154000 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 232 | 20240307 | 153900 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 233 | 20240307 | 153800 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 234 | 20240307 | 153700 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 235 | 20240307 | 153600 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 236 | 20240307 | 153500 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 237 | 20240307 | 153400 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 238 | 20240307 | 153300 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 239 | 20240307 | 153200 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 240 | 20240307 | 153100 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 241 | 20240307 | 153000 | 15726815600 | 30600 | 30600 | 30600 | 30600 | 4753 |
| 242 | 20240307 | 152900 | 15581373800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 243 | 20240307 | 152800 | 15581373800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 244 | 20240307 | 152700 | 15581373800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 245 | 20240307 | 152600 | 15581373800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 246 | 20240307 | 152500 | 15581373800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 247 | 20240307 | 152400 | 15581373800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 248 | 20240307 | 152300 | 15581373800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 249 | 20240307 | 152200 | 15581373800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 250 | 20240307 | 152100 | 15581373800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 251 | 20240307 | 152000 | 15581373800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 252 | 20240307 | 151900 | 15581373800 | 30600 | 30450 | 30600 | 30400 | 3915 |
| 253 | 20240307 | 151800 | 15461969950 | 30500 | 30500 | 30500 | 30450 | 37 |
| 254 | 20240307 | 151700 | 15460841800 | 30500 | 30450 | 30500 | 30450 | 637 |
| 255 | 20240307 | 151600 | 15441444900 | 30500 | 30450 | 30500 | 30450 | 540 |
| 256 | 20240307 | 151500 | 15425001800 | 30500 | 30450 | 30500 | 30450 | 10 |
| 257 | 20240307 | 151400 | 15424697050 | 30500 | 30500 | 30500 | 30400 | 1077 |
| 258 | 20240307 | 151300 | 15391900300 | 30500 | 30500 | 30500 | 30450 | 237 |
| 259 | 20240307 | 151200 | 15384682500 | 30500 | 30500 | 30500 | 30450 | 713 |
| 260 | 20240307 | 151100 | 15362968950 | 30500 | 30450 | 30500 | 30450 | 133 |
| 261 | 20240307 | 151000 | 15358918700 | 30500 | 30550 | 30550 | 30450 | 728 |
| 262 | 20240307 | 150900 | 15336723250 | 30500 | 30450 | 30550 | 30450 | 4820 |
| 263 | 20240307 | 150800 | 15189844050 | 30550 | 30500 | 30550 | 30450 | 2483 |
| 264 | 20240307 | 150700 | 15114166350 | 30550 | 30450 | 30550 | 30450 | 433 |
| 265 | 20240307 | 150600 | 15100972350 | 30550 | 30550 | 30550 | 30450 | 5027 |
| 266 | 20240307 | 150500 | 14947861750 | 30550 | 30500 | 30550 | 30500 | 186 |
| 267 | 20240307 | 150400 | 14942183350 | 30550 | 30550 | 30600 | 30550 | 545 |
| 268 | 20240307 | 150300 | 14925533400 | 30550 | 30550 | 30600 | 30550 | 189 |
| 269 | 20240307 | 150200 | 14919759350 | 30600 | 30500 | 30600 | 30500 | 797 |
| 270 | 20240307 | 150100 | 14895439200 | 30550 | 30550 | 30550 | 30550 | 137 |
| 271 | 20240307 | 150000 | 14891253850 | 30550 | 30550 | 30550 | 30500 | 1243 |
| 272 | 20240307 | 145900 | 14853342150 | 30550 | 30600 | 30600 | 30550 | 279 |
| 273 | 20240307 | 145800 | 14844818150 | 30550 | 30600 | 30600 | 30550 | 64 |
| 274 | 20240307 | 145700 | 14842862500 | 30600 | 30600 | 30600 | 30550 | 181 |
| 275 | 20240307 | 145600 | 14837326200 | 30600 | 30600 | 30600 | 30550 | 1074 |
| 276 | 20240307 | 145500 | 14804514500 | 30600 | 30600 | 30600 | 30600 | 55 |
| 277 | 20240307 | 145400 | 14802831500 | 30600 | 30550 | 30600 | 30550 | 12 |
| 278 | 20240307 | 145300 | 14802464850 | 30600 | 30550 | 30600 | 30550 | 127 |
| 279 | 20240307 | 145200 | 14798584900 | 30550 | 30600 | 30650 | 30550 | 255 |
| 280 | 20240307 | 145100 | 14790784750 | 30550 | 30650 | 30650 | 30550 | 58 |
| 281 | 20240307 | 145000 | 14789011250 | 30650 | 30500 | 30650 | 30500 | 2025 |
| 282 | 20240307 | 144900 | 14727121550 | 30500 | 30500 | 30500 | 30450 | 686 |
| 283 | 20240307 | 144800 | 14706203550 | 30500 | 30500 | 30500 | 30500 | 597 |
| 284 | 20240307 | 144700 | 14687995050 | 30500 | 30500 | 30500 | 30450 | 85 |
| 285 | 20240307 | 144600 | 14685402850 | 30500 | 30450 | 30500 | 30450 | 599 |
| 286 | 20240307 | 144500 | 14667161150 | 30450 | 30500 | 30500 | 30450 | 468 |
| 287 | 20240307 | 144400 | 14652907250 | 30500 | 30450 | 30500 | 30450 | 43 |
| 288 | 20240307 | 144300 | 14651597350 | 30450 | 30500 | 30500 | 30450 | 487 |
| 289 | 20240307 | 144200 | 14636767200 | 30500 | 30550 | 30550 | 30500 | 726 |
| 290 | 20240307 | 144100 | 14614624100 | 30500 | 30500 | 30500 | 30450 | 541 |
| 291 | 20240307 | 144000 | 14598135100 | 30500 | 30550 | 30550 | 30450 | 427 |
| 292 | 20240307 | 143900 | 14585112150 | 30550 | 30500 | 30550 | 30500 | 183 |
| 293 | 20240307 | 143800 | 14579530600 | 30550 | 30450 | 30550 | 30450 | 931 |
| 294 | 20240307 | 143700 | 14551135100 | 30500 | 30500 | 30500 | 30450 | 769 |
| 295 | 20240307 | 143600 | 14527718700 | 30500 | 30450 | 30500 | 30450 | 81 |
| 296 | 20240307 | 143500 | 14525252150 | 30450 | 30500 | 30500 | 30450 | 51 |
| 297 | 20240307 | 143400 | 14523697150 | 30450 | 30500 | 30500 | 30450 | 206 |
| 298 | 20240307 | 143300 | 14517424150 | 30450 | 30500 | 30500 | 30450 | 170 |
| 299 | 20240307 | 143200 | 14512247450 | 30450 | 30450 | 30450 | 30400 | 260 |
| 300 | 20240307 | 143100 | 14504331950 | 30450 | 30450 | 30450 | 30400 | 119 |
| 301 | 20240307 | 143000 | 14500713550 | 30400 | 30450 | 30450 | 30400 | 1949 |
| 302 | 20240307 | 142900 | 14441375200 | 30450 | 30450 | 30500 | 30450 | 137 |
| 303 | 20240307 | 142800 | 14437203500 | 30500 | 30500 | 30550 | 30450 | 851 |
| 304 | 20240307 | 142700 | 14411255150 | 30550 | 30500 | 30550 | 30500 | 376 |
| 305 | 20240307 | 142600 | 14399780800 | 30500 | 30500 | 30550 | 30500 | 713 |
| 306 | 20240307 | 142500 | 14378034050 | 30550 | 30550 | 30550 | 30500 | 159 |
| 307 | 20240307 | 142400 | 14373181200 | 30550 | 30550 | 30600 | 30500 | 135 |
| 308 | 20240307 | 142300 | 14369057800 | 30550 | 30550 | 30600 | 30550 | 247 |
| 309 | 20240307 | 142200 | 14361511900 | 30550 | 30550 | 30550 | 30500 | 159 |
| 310 | 20240307 | 142100 | 14356660350 | 30550 | 30600 | 30600 | 30500 | 78 |
| 311 | 20240307 | 142000 | 14354280950 | 30500 | 30600 | 30600 | 30500 | 331 |
| 312 | 20240307 | 141900 | 14344180250 | 30550 | 30550 | 30550 | 30500 | 281 |
| 313 | 20240307 | 141800 | 14335599550 | 30550 | 30500 | 30550 | 30500 | 417 |
| 314 | 20240307 | 141700 | 14322865800 | 30550 | 30500 | 30550 | 30500 | 80 |
| 315 | 20240307 | 141600 | 14320425750 | 30500 | 30500 | 30550 | 30500 | 112 |
| 316 | 20240307 | 141500 | 14317009700 | 30550 | 30600 | 30600 | 30500 | 111 |
| 317 | 20240307 | 141400 | 14313623600 | 30600 | 30550 | 30600 | 30550 | 150 |
| 318 | 20240307 | 141300 | 14309040800 | 30550 | 30450 | 30550 | 30400 | 3162 |
| 319 | 20240307 | 141200 | 14212609300 | 30450 | 30400 | 30500 | 30400 | 250 |
| 320 | 20240307 | 141100 | 14205002250 | 30450 | 30400 | 30450 | 30400 | 673 |
| 321 | 20240307 | 141000 | 14184542750 | 30400 | 30450 | 30450 | 30400 | 26 |
| 322 | 20240307 | 140900 | 14183752200 | 30450 | 30500 | 30500 | 30400 | 259 |
| 323 | 20240307 | 140800 | 14175873000 | 30450 | 30450 | 30500 | 30400 | 305 |
| 324 | 20240307 | 140700 | 14166587450 | 30450 | 30400 | 30450 | 30400 | 139 |
| 325 | 20240307 | 140600 | 14162361800 | 30400 | 30400 | 30450 | 30400 | 414 |
| 326 | 20240307 | 140500 | 14149776100 | 30450 | 30400 | 30450 | 30400 | 630 |
| 327 | 20240307 | 140400 | 14130623750 | 30400 | 30350 | 30400 | 30350 | 92 |
| 328 | 20240307 | 140300 | 14127827250 | 30350 | 30400 | 30450 | 30350 | 223 |
| 329 | 20240307 | 140200 | 14121049000 | 30400 | 30350 | 30400 | 30350 | 261 |
| 330 | 20240307 | 140100 | 14113126650 | 30400 | 30450 | 30500 | 30400 | 102 |
| 331 | 20240307 | 140000 | 14110020750 | 30350 | 30400 | 30400 | 30350 | 1419 |
| 332 | 20240307 | 135900 | 14066897300 | 30450 | 30400 | 30450 | 30400 | 445 |
| 333 | 20240307 | 135800 | 14053366050 | 30450 | 30450 | 30500 | 30400 | 742 |
| 334 | 20240307 | 135700 | 14030781250 | 30450 | 30450 | 30450 | 30400 | 607 |
| 335 | 20240307 | 135600 | 14012320700 | 30450 | 30450 | 30450 | 30400 | 693 |
| 336 | 20240307 | 135500 | 13991250400 | 30400 | 30400 | 30500 | 30400 | 357 |
| 337 | 20240307 | 135400 | 13980394950 | 30450 | 30450 | 30500 | 30400 | 261 |
| 338 | 20240307 | 135300 | 13972452300 | 30450 | 30400 | 30450 | 30400 | 236 |
| 339 | 20240307 | 135200 | 13965270900 | 30450 | 30450 | 30450 | 30450 | 1135 |
| 340 | 20240307 | 135100 | 13930710150 | 30450 | 30450 | 30450 | 30450 | 753 |
| 341 | 20240307 | 135000 | 13907781300 | 30450 | 30500 | 30500 | 30450 | 244 |
| 342 | 20240307 | 134900 | 13900351000 | 30450 | 30450 | 30500 | 30450 | 230 |
| 343 | 20240307 | 134800 | 13893346550 | 30450 | 30450 | 30500 | 30450 | 376 |
| 344 | 20240307 | 134700 | 13881885350 | 30450 | 30500 | 30500 | 30450 | 559 |
| 345 | 20240307 | 134600 | 13864863500 | 30450 | 30500 | 30500 | 30450 | 236 |
| 346 | 20240307 | 134500 | 13857677200 | 30500 | 30450 | 30500 | 30450 | 131 |
| 347 | 20240307 | 134400 | 13853687550 | 30450 | 30500 | 30500 | 30450 | 247 |
| 348 | 20240307 | 134300 | 13846165400 | 30450 | 30500 | 30500 | 30450 | 221 |
| 349 | 20240307 | 134200 | 13839435850 | 30450 | 30450 | 30450 | 30450 | 251 |
| 350 | 20240307 | 134100 | 13831792900 | 30450 | 30450 | 30450 | 30450 | 91 |
| 351 | 20240307 | 134000 | 13829021950 | 30500 | 30450 | 30500 | 30450 | 113 |
| 352 | 20240307 | 133900 | 13825580850 | 30450 | 30450 | 30500 | 30450 | 309 |
| 353 | 20240307 | 133800 | 13816170750 | 30450 | 30500 | 30500 | 30450 | 451 |
| 354 | 20240307 | 133700 | 13802437750 | 30450 | 30500 | 30500 | 30450 | 231 |
| 355 | 20240307 | 133600 | 13795403300 | 30500 | 30500 | 30500 | 30450 | 139 |
| 356 | 20240307 | 133500 | 13791170500 | 30500 | 30450 | 30500 | 30450 | 66 |
| 357 | 20240307 | 133400 | 13789160700 | 30450 | 30400 | 30500 | 30400 | 503 |
| 358 | 20240307 | 133300 | 13773848750 | 30450 | 30400 | 30450 | 30400 | 96 |
| 359 | 20240307 | 133200 | 13770929450 | 30400 | 30500 | 30500 | 30400 | 1300 |
| 360 | 20240307 | 133100 | 13731365900 | 30450 | 30450 | 30500 | 30450 | 101 |
| 361 | 20240307 | 133000 | 13728290050 | 30450 | 30450 | 30450 | 30450 | 292 |
| 362 | 20240307 | 132900 | 13719398650 | 30450 | 30450 | 30450 | 30450 | 612 |
| 363 | 20240307 | 132800 | 13700763250 | 30450 | 30500 | 30500 | 30450 | 96 |
| 364 | 20240307 | 132700 | 13697839800 | 30450 | 30500 | 30500 | 30450 | 569 |
| 365 | 20240307 | 132600 | 13680504900 | 30500 | 30600 | 30600 | 30500 | 2202 |
| 366 | 20240307 | 132500 | 13613337750 | 30550 | 30600 | 30600 | 30550 | 135 |
| 367 | 20240307 | 132400 | 13609213150 | 30550 | 30550 | 30550 | 30500 | 172 |
| 368 | 20240307 | 132300 | 13603959550 | 30600 | 30550 | 30600 | 30550 | 404 |
| 369 | 20240307 | 132200 | 13591616350 | 30550 | 30600 | 30600 | 30550 | 696 |
| 370 | 20240307 | 132100 | 13570352900 | 30600 | 30600 | 30600 | 30550 | 257 |
| 371 | 20240307 | 132000 | 13562495700 | 30600 | 30600 | 30700 | 30550 | 177 |
| 372 | 20240307 | 131900 | 13557087350 | 30550 | 30600 | 30600 | 30550 | 534 |
| 373 | 20240307 | 131800 | 13540769450 | 30600 | 30550 | 30600 | 30550 | 72 |
| 374 | 20240307 | 131700 | 13538569350 | 30600 | 30700 | 30700 | 30550 | 155 |
| 375 | 20240307 | 131600 | 13533832200 | 30650 | 30600 | 30700 | 30600 | 541 |
| 376 | 20240307 | 131500 | 13517267800 | 30650 | 30600 | 30650 | 30600 | 129 |
| 377 | 20240307 | 131400 | 13513320150 | 30650 | 30600 | 30650 | 30600 | 244 |
| 378 | 20240307 | 131300 | 13505852250 | 30600 | 30600 | 30650 | 30600 | 164 |
| 379 | 20240307 | 131200 | 13500832350 | 30650 | 30600 | 30650 | 30600 | 127 |
| 380 | 20240307 | 131100 | 13496945500 | 30600 | 30600 | 30650 | 30600 | 91 |
| 381 | 20240307 | 131000 | 13494160850 | 30600 | 30650 | 30650 | 30600 | 117 |
| 382 | 20240307 | 130900 | 13490580500 | 30650 | 30700 | 30700 | 30650 | 182 |
| 383 | 20240307 | 130800 | 13485001600 | 30650 | 30650 | 30700 | 30650 | 224 |
| 384 | 20240307 | 130700 | 13478133500 | 30650 | 30650 | 30700 | 30650 | 501 |
| 385 | 20240307 | 130600 | 13462760600 | 30700 | 30700 | 30700 | 30600 | 624 |
| 386 | 20240307 | 130500 | 13443610300 | 30700 | 30600 | 30700 | 30550 | 374 |
| 387 | 20240307 | 130400 | 13432172800 | 30550 | 30650 | 30700 | 30550 | 1528 |
| 388 | 20240307 | 130300 | 13385421150 | 30650 | 30650 | 30650 | 30600 | 126 |
| 389 | 20240307 | 130200 | 13381563400 | 30600 | 30600 | 30650 | 30600 | 1889 |
| 390 | 20240307 | 130100 | 13323756950 | 30650 | 30600 | 30700 | 30600 | 175 |
| 391 | 20240307 | 130000 | 13318391800 | 30700 | 30650 | 30700 | 30600 | 186 |
| 392 | 20240307 | 125900 | 13312694800 | 30600 | 30600 | 30600 | 30600 | 236 |
| 393 | 20240307 | 125800 | 13305473200 | 30600 | 30650 | 30700 | 30600 | 110 |
| 394 | 20240307 | 125700 | 13302102450 | 30700 | 30700 | 30700 | 30700 | 235 |
| 395 | 20240307 | 125600 | 13294887950 | 30650 | 30700 | 30700 | 30650 | 488 |
| 396 | 20240307 | 125500 | 13279914500 | 30700 | 30650 | 30700 | 30650 | 20 |
| 397 | 20240307 | 125400 | 13279300550 | 30700 | 30700 | 30700 | 30600 | 236 |
| 398 | 20240307 | 125300 | 13272060650 | 30700 | 30700 | 30750 | 30700 | 460 |
| 399 | 20240307 | 125200 | 13257933900 | 30700 | 30650 | 30700 | 30650 | 567 |
| 400 | 20240307 | 125100 | 13240527400 | 30600 | 30500 | 30650 | 30500 | 1313 |
| 401 | 20240307 | 125000 | 13200390050 | 30550 | 30500 | 30550 | 30500 | 369 |
| 402 | 20240307 | 124900 | 13189125350 | 30500 | 30500 | 30500 | 30450 | 906 |
| 403 | 20240307 | 124800 | 13161497750 | 30450 | 30450 | 30450 | 30450 | 10 |
| 404 | 20240307 | 124700 | 13161193250 | 30500 | 30400 | 30500 | 30400 | 48 |
| 405 | 20240307 | 124600 | 13159731750 | 30400 | 30550 | 30550 | 30400 | 343 |
| 406 | 20240307 | 124500 | 13149288050 | 30550 | 30450 | 30550 | 30450 | 107 |
| 407 | 20240307 | 124400 | 13146027800 | 30450 | 30450 | 30450 | 30450 | 89 |
| 408 | 20240307 | 124300 | 13143317750 | 30550 | 30450 | 30550 | 30400 | 685 |
| 409 | 20240307 | 124200 | 13122475500 | 30400 | 30450 | 30450 | 30400 | 186 |
| 410 | 20240307 | 124100 | 13116820150 | 30400 | 30400 | 30450 | 30400 | 555 |
| 411 | 20240307 | 124000 | 13099934650 | 30400 | 30450 | 30450 | 30400 | 167 |
| 412 | 20240307 | 123900 | 13094857650 | 30450 | 30450 | 30450 | 30400 | 125 |
| 413 | 20240307 | 123800 | 13091056500 | 30400 | 30450 | 30450 | 30400 | 101 |
| 414 | 20240307 | 123700 | 13087984700 | 30450 | 30400 | 30450 | 30400 | 175 |
| 415 | 20240307 | 123600 | 13082664200 | 30400 | 30450 | 30450 | 30400 | 422 |
| 416 | 20240307 | 123500 | 13069835350 | 30450 | 30450 | 30450 | 30450 | 186 |
| 417 | 20240307 | 123400 | 13064171650 | 30450 | 30500 | 30500 | 30450 | 1565 |
| 418 | 20240307 | 123300 | 13016514550 | 30500 | 30500 | 30550 | 30500 | 463 |
| 419 | 20240307 | 123200 | 13002378350 | 30500 | 30500 | 30500 | 30450 | 77 |
| 420 | 20240307 | 123100 | 13000031400 | 30450 | 30500 | 30550 | 30450 | 620 |
| 421 | 20240307 | 123000 | 12981148550 | 30550 | 30500 | 30550 | 30500 | 152 |
| 422 | 20240307 | 122900 | 12976512500 | 30550 | 30500 | 30550 | 30500 | 165 |
| 423 | 20240307 | 122800 | 12971479800 | 30550 | 30550 | 30550 | 30500 | 14 |
| 424 | 20240307 | 122700 | 12971052500 | 30550 | 30500 | 30550 | 30500 | 136 |
| 425 | 20240307 | 122600 | 12966904350 | 30550 | 30550 | 30550 | 30500 | 421 |
| 426 | 20240307 | 122500 | 12954050100 | 30550 | 30500 | 30550 | 30500 | 25 |
| 427 | 20240307 | 122400 | 12953287350 | 30500 | 30450 | 30500 | 30450 | 331 |
| 428 | 20240307 | 122300 | 12943192600 | 30450 | 30500 | 30500 | 30450 | 518 |
| 429 | 20240307 | 122200 | 12927395600 | 30500 | 30450 | 30500 | 30450 | 109 |
| 430 | 20240307 | 122100 | 12924073700 | 30450 | 30500 | 30550 | 30450 | 2747 |
| 431 | 20240307 | 122000 | 12840414150 | 30500 | 30550 | 30550 | 30500 | 58 |
| 432 | 20240307 | 121900 | 12838642650 | 30550 | 30500 | 30550 | 30500 | 118 |
| 433 | 20240307 | 121800 | 12835042800 | 30500 | 30550 | 30550 | 30500 | 502 |
| 434 | 20240307 | 121700 | 12819730600 | 30550 | 30550 | 30550 | 30550 | 40 |
| 435 | 20240307 | 121600 | 12818508600 | 30550 | 30550 | 30550 | 30500 | 315 |
| 436 | 20240307 | 121500 | 12808897400 | 30550 | 30550 | 30550 | 30550 | 160 |
| 437 | 20240307 | 121400 | 12804009400 | 30500 | 30500 | 30500 | 30500 | 244 |
| 438 | 20240307 | 121300 | 12796567400 | 30500 | 30500 | 30550 | 30500 | 60 |
| 439 | 20240307 | 121200 | 12794736950 | 30550 | 30500 | 30550 | 30500 | 28 |
| 440 | 20240307 | 121100 | 12793882250 | 30500 | 30550 | 30550 | 30500 | 389 |
| 441 | 20240307 | 121000 | 12782017450 | 30550 | 30550 | 30550 | 30550 | 5 |
| 442 | 20240307 | 120900 | 12781864700 | 30500 | 30500 | 30500 | 30500 | 200 |
| 443 | 20240307 | 120800 | 12775764700 | 30500 | 30500 | 30550 | 30500 | 148 |
| 444 | 20240307 | 120700 | 12771250400 | 30550 | 30600 | 30600 | 30550 | 591 |
| 445 | 20240307 | 120600 | 12753189650 | 30550 | 30550 | 30600 | 30550 | 319 |
| 446 | 20240307 | 120500 | 12743444100 | 30550 | 30650 | 30650 | 30550 | 363 |
| 447 | 20240307 | 120400 | 12732338850 | 30600 | 30600 | 30600 | 30600 | 186 |
| 448 | 20240307 | 120300 | 12726647250 | 30650 | 30650 | 30650 | 30650 | 5 |
| 449 | 20240307 | 120200 | 12726494000 | 30650 | 30600 | 30650 | 30600 | 499 |
| 450 | 20240307 | 120100 | 12711216350 | 30600 | 30550 | 30600 | 30550 | 157 |
| 451 | 20240307 | 120000 | 12706419250 | 30550 | 30600 | 30650 | 30550 | 244 |
| 452 | 20240307 | 115900 | 12698955800 | 30600 | 30600 | 30650 | 30600 | 572 |
| 453 | 20240307 | 115800 | 12681452350 | 30600 | 30600 | 30650 | 30600 | 64 |
| 454 | 20240307 | 115700 | 12679492350 | 30600 | 30600 | 30650 | 30600 | 232 |
| 455 | 20240307 | 115600 | 12672387900 | 30600 | 30600 | 30600 | 30600 | 245 |
| 456 | 20240307 | 115500 | 12664890900 | 30600 | 30600 | 30650 | 30600 | 79 |
| 457 | 20240307 | 115400 | 12662473350 | 30650 | 30650 | 30700 | 30650 | 345 |
| 458 | 20240307 | 115300 | 12651898950 | 30700 | 30650 | 30700 | 30650 | 108 |
| 459 | 20240307 | 115200 | 12648588700 | 30650 | 30600 | 30650 | 30600 | 361 |
| 460 | 20240307 | 115100 | 12637536250 | 30550 | 30600 | 30600 | 30550 | 230 |
| 461 | 20240307 | 115000 | 12630498500 | 30600 | 30600 | 30600 | 30600 | 68 |
| 462 | 20240307 | 114900 | 12628417700 | 30650 | 30500 | 30650 | 30500 | 371 |
| 463 | 20240307 | 114800 | 12617093100 | 30500 | 30500 | 30550 | 30500 | 155 |
| 464 | 20240307 | 114700 | 12612364750 | 30500 | 30550 | 30550 | 30500 | 167 |
| 465 | 20240307 | 114600 | 12607264550 | 30550 | 30550 | 30550 | 30500 | 238 |
| 466 | 20240307 | 114500 | 12599999600 | 30550 | 30500 | 30550 | 30500 | 252 |
| 467 | 20240307 | 114400 | 12592311000 | 30500 | 30500 | 30550 | 30500 | 540 |
| 468 | 20240307 | 114300 | 12575824450 | 30500 | 30600 | 30600 | 30500 | 247 |
| 469 | 20240307 | 114200 | 12568277650 | 30550 | 30550 | 30600 | 30550 | 935 |
| 470 | 20240307 | 114100 | 12539713150 | 30550 | 30550 | 30550 | 30550 | 109 |
| 471 | 20240307 | 114000 | 12536383200 | 30500 | 30550 | 30550 | 30500 | 569 |
| 472 | 20240307 | 113900 | 12519024450 | 30500 | 30550 | 30550 | 30500 | 977 |
| 473 | 20240307 | 113800 | 12489177600 | 30550 | 30550 | 30550 | 30550 | 219 |
| 474 | 20240307 | 113700 | 12482487150 | 30600 | 30600 | 30600 | 30550 | 1035 |
| 475 | 20240307 | 113600 | 12450817100 | 30600 | 30650 | 30650 | 30600 | 1336 |
| 476 | 20240307 | 113500 | 12409876400 | 30700 | 30700 | 30700 | 30650 | 263 |
| 477 | 20240307 | 113400 | 12401803800 | 30700 | 30700 | 30700 | 30700 | 92 |
| 478 | 20240307 | 113300 | 12398979400 | 30750 | 30700 | 30750 | 30700 | 380 |
| 479 | 20240307 | 113200 | 12387313300 | 30650 | 30650 | 30700 | 30650 | 44 |
| 480 | 20240307 | 113100 | 12385964450 | 30650 | 30650 | 30650 | 30650 | 142 |
| 481 | 20240307 | 113000 | 12381612150 | 30650 | 30650 | 30650 | 30650 | 130 |
| 482 | 20240307 | 112900 | 12377627650 | 30650 | 30650 | 30700 | 30650 | 530 |
| 483 | 20240307 | 112800 | 12361382750 | 30650 | 30700 | 30700 | 30650 | 581 |
| 484 | 20240307 | 112700 | 12343551000 | 30700 | 30750 | 30750 | 30700 | 654 |
| 485 | 20240307 | 112600 | 12323458200 | 30750 | 30750 | 30750 | 30750 | 136 |
| 486 | 20240307 | 112500 | 12319276200 | 30750 | 30750 | 30750 | 30750 | 142 |
| 487 | 20240307 | 112400 | 12314909700 | 30750 | 30800 | 30800 | 30750 | 611 |
| 488 | 20240307 | 112300 | 12296121200 | 30800 | 30800 | 30800 | 30750 | 236 |
| 489 | 20240307 | 112200 | 12288863000 | 30800 | 30750 | 30800 | 30750 | 606 |
| 490 | 20240307 | 112100 | 12270228400 | 30750 | 30750 | 30800 | 30750 | 322 |
| 491 | 20240307 | 112000 | 12260324400 | 30750 | 30750 | 30800 | 30750 | 402 |
| 492 | 20240307 | 111900 | 12247962150 | 30800 | 30800 | 30800 | 30750 | 20 |
| 493 | 20240307 | 111800 | 12247346200 | 30750 | 30800 | 30850 | 30750 | 399 |
| 494 | 20240307 | 111700 | 12235057700 | 30800 | 30850 | 30850 | 30800 | 409 |
| 495 | 20240307 | 111600 | 12222442400 | 30850 | 30800 | 30850 | 30750 | 1781 |
| 496 | 20240307 | 111500 | 12167592200 | 30800 | 30750 | 30800 | 30750 | 220 |
| 497 | 20240307 | 111400 | 12160824050 | 30750 | 30800 | 30800 | 30700 | 261 |
| 498 | 20240307 | 111300 | 12152797450 | 30800 | 30750 | 30800 | 30750 | 419 |
| 499 | 20240307 | 111200 | 12139900500 | 30800 | 30750 | 30800 | 30750 | 284 |
| 500 | 20240307 | 111100 | 12131167100 | 30750 | 30700 | 30800 | 30700 | 1700 |
| 501 | 20240307 | 111000 | 12078903650 | 30700 | 30700 | 30700 | 30650 | 9 |
| 502 | 20240307 | 110900 | 12078627400 | 30700 | 30650 | 30700 | 30650 | 138 |
| 503 | 20240307 | 110800 | 12074393300 | 30700 | 30650 | 30700 | 30650 | 116 |
| 504 | 20240307 | 110700 | 12070837650 | 30650 | 30750 | 30750 | 30650 | 1945 |
| 505 | 20240307 | 110600 | 12011128900 | 30750 | 30750 | 30750 | 30700 | 233 |
| 506 | 20240307 | 110500 | 12003969950 | 30750 | 30700 | 30750 | 30700 | 430 |
| 507 | 20240307 | 110400 | 11990751100 | 30750 | 30700 | 30750 | 30700 | 527 |
| 508 | 20240307 | 110300 | 11974556050 | 30700 | 30700 | 30700 | 30600 | 664 |
| 509 | 20240307 | 110200 | 11954187350 | 30650 | 30600 | 30650 | 30550 | 958 |
| 510 | 20240307 | 110100 | 11924864000 | 30600 | 30550 | 30600 | 30500 | 258 |
| 511 | 20240307 | 110000 | 11916988550 | 30600 | 30550 | 30600 | 30550 | 239 |
| 512 | 20240307 | 105900 | 11909684150 | 30550 | 30600 | 30600 | 30550 | 270 |
| 513 | 20240307 | 105800 | 11901435250 | 30550 | 30500 | 30550 | 30500 | 689 |
| 514 | 20240307 | 105700 | 11880414650 | 30500 | 30550 | 30550 | 30500 | 210 |
| 515 | 20240307 | 105600 | 11874004150 | 30500 | 30500 | 30550 | 30500 | 92 |
| 516 | 20240307 | 105500 | 11871198050 | 30500 | 30550 | 30550 | 30450 | 869 |
| 517 | 20240307 | 105400 | 11844688050 | 30550 | 30500 | 30550 | 30500 | 280 |
| 518 | 20240307 | 105300 | 11836138050 | 30500 | 30500 | 30500 | 30450 | 535 |
| 519 | 20240307 | 105200 | 11819825700 | 30500 | 30500 | 30500 | 30450 | 475 |
| 520 | 20240307 | 105100 | 11805338350 | 30450 | 30450 | 30450 | 30400 | 1493 |
| 521 | 20240307 | 105000 | 11759879950 | 30450 | 30500 | 30500 | 30400 | 1531 |
| 522 | 20240307 | 104900 | 11713317950 | 30500 | 30400 | 30500 | 30400 | 1760 |
| 523 | 20240307 | 104800 | 11659781400 | 30400 | 30450 | 30450 | 30400 | 3894 |
| 524 | 20240307 | 104700 | 11541394200 | 30450 | 30450 | 30500 | 30450 | 2539 |
| 525 | 20240307 | 104600 | 11464080900 | 30450 | 30550 | 30550 | 30450 | 6090 |
| 526 | 20240307 | 104500 | 11278402250 | 30500 | 30500 | 30550 | 30500 | 1255 |
| 527 | 20240307 | 104400 | 11240109250 | 30500 | 30500 | 30550 | 30500 | 2960 |
| 528 | 20240307 | 104300 | 11149829100 | 30500 | 30550 | 30600 | 30500 | 6688 |
| 529 | 20240307 | 104200 | 10945650850 | 30600 | 30600 | 30600 | 30550 | 315 |
| 530 | 20240307 | 104100 | 10936020700 | 30600 | 30550 | 30650 | 30550 | 528 |
| 531 | 20240307 | 104000 | 10919871500 | 30550 | 30600 | 30600 | 30550 | 246 |
| 532 | 20240307 | 103900 | 10912349650 | 30550 | 30600 | 30650 | 30550 | 884 |
| 533 | 20240307 | 103800 | 10885305700 | 30600 | 30700 | 30700 | 30600 | 3494 |
| 534 | 20240307 | 103700 | 10778335750 | 30700 | 30700 | 30700 | 30650 | 167 |
| 535 | 20240307 | 103600 | 10773214600 | 30700 | 30650 | 30700 | 30650 | 2220 |
| 536 | 20240307 | 103500 | 10705171200 | 30650 | 30700 | 30700 | 30650 | 413 |
| 537 | 20240307 | 103400 | 10692510450 | 30700 | 30700 | 30700 | 30650 | 330 |
| 538 | 20240307 | 103300 | 10682388150 | 30700 | 30700 | 30700 | 30650 | 137 |
| 539 | 20240307 | 103200 | 10678187250 | 30700 | 30650 | 30700 | 30650 | 212 |
| 540 | 20240307 | 103100 | 10671685150 | 30700 | 30700 | 30700 | 30650 | 1706 |
| 541 | 20240307 | 103000 | 10619336650 | 30700 | 30700 | 30750 | 30700 | 1489 |
| 542 | 20240307 | 102900 | 10573560300 | 30700 | 30650 | 30700 | 30650 | 216 |
| 543 | 20240307 | 102800 | 10566929600 | 30650 | 30700 | 30700 | 30650 | 1059 |
| 544 | 20240307 | 102700 | 10534428950 | 30650 | 30650 | 30700 | 30650 | 541 |
| 545 | 20240307 | 102600 | 10517836550 | 30650 | 30650 | 30700 | 30650 | 356 |
| 546 | 20240307 | 102500 | 10506916450 | 30650 | 30600 | 30650 | 30600 | 666 |
| 547 | 20240307 | 102400 | 10486515200 | 30650 | 30650 | 30650 | 30600 | 671 |
| 548 | 20240307 | 102300 | 10465974800 | 30650 | 30650 | 30650 | 30600 | 847 |
| 549 | 20240307 | 102200 | 10440014350 | 30650 | 30700 | 30700 | 30600 | 1603 |
| 550 | 20240307 | 102100 | 10390880700 | 30700 | 30700 | 30700 | 30650 | 555 |
| 551 | 20240307 | 102000 | 10373853100 | 30650 | 30750 | 30750 | 30650 | 898 |
| 552 | 20240307 | 101900 | 10346291250 | 30750 | 30700 | 30750 | 30700 | 877 |
| 553 | 20240307 | 101800 | 10319344850 | 30750 | 30750 | 30750 | 30700 | 3586 |
| 554 | 20240307 | 101700 | 10209199450 | 30700 | 30750 | 30750 | 30700 | 593 |
| 555 | 20240307 | 101600 | 10190973700 | 30800 | 30750 | 30800 | 30750 | 454 |
| 556 | 20240307 | 101500 | 10177010700 | 30750 | 30800 | 30800 | 30750 | 1014 |
| 557 | 20240307 | 101400 | 10145826250 | 30800 | 30800 | 30800 | 30750 | 399 |
| 558 | 20240307 | 101300 | 10133547100 | 30800 | 30750 | 30800 | 30750 | 277 |
| 559 | 20240307 | 101200 | 10125023950 | 30750 | 30850 | 30850 | 30750 | 1148 |
| 560 | 20240307 | 101100 | 10089677550 | 30850 | 30800 | 30850 | 30750 | 2132 |
| 561 | 20240307 | 101000 | 10024027650 | 30800 | 30850 | 30850 | 30800 | 642 |
| 562 | 20240307 | 100900 | 10004240450 | 30850 | 30900 | 30900 | 30800 | 1462 |
| 563 | 20240307 | 100800 | 9959135500 | 30900 | 30850 | 30900 | 30850 | 186 |
| 564 | 20240307 | 100700 | 9953395800 | 30850 | 30950 | 30950 | 30850 | 2896 |
| 565 | 20240307 | 100600 | 9863863950 | 30950 | 31000 | 31100 | 30950 | 1299 |
| 566 | 20240307 | 100500 | 9823611250 | 31100 | 31100 | 31100 | 31000 | 764 |
| 567 | 20240307 | 100400 | 9799869850 | 31100 | 31150 | 31200 | 31100 | 1914 |
| 568 | 20240307 | 100300 | 9740287000 | 31150 | 31150 | 31200 | 31000 | 6066 |
| 569 | 20240307 | 100200 | 9551241800 | 31200 | 30950 | 31200 | 30900 | 8183 |
| 570 | 20240307 | 100100 | 9296801400 | 30950 | 31050 | 31050 | 30950 | 1781 |
| 571 | 20240307 | 100000 | 9241648050 | 31000 | 31000 | 31050 | 30950 | 1948 |
| 572 | 20240307 | 095900 | 9181236500 | 31000 | 31050 | 31050 | 30950 | 1767 |
| 573 | 20240307 | 095800 | 9126450400 | 31050 | 31000 | 31050 | 31000 | 536 |
| 574 | 20240307 | 095700 | 9109817550 | 31000 | 31050 | 31050 | 31000 | 491 |
| 575 | 20240307 | 095600 | 9094583200 | 31000 | 31000 | 31050 | 31000 | 709 |
| 576 | 20240307 | 095500 | 9072603100 | 31000 | 31050 | 31050 | 31000 | 1385 |
| 577 | 20240307 | 095400 | 9029664450 | 31050 | 30950 | 31050 | 30950 | 3916 |
| 578 | 20240307 | 095300 | 8908235000 | 30950 | 30900 | 30950 | 30900 | 859 |
| 579 | 20240307 | 095200 | 8881659550 | 30900 | 30850 | 30900 | 30850 | 752 |
| 580 | 20240307 | 095100 | 8858435900 | 30850 | 30850 | 30900 | 30850 | 582 |
| 581 | 20240307 | 095000 | 8840466150 | 30900 | 30850 | 30900 | 30750 | 2532 |
| 582 | 20240307 | 094900 | 8762493600 | 30900 | 30800 | 30900 | 30750 | 728 |
| 583 | 20240307 | 094800 | 8740061050 | 30750 | 30800 | 30800 | 30750 | 158 |
| 584 | 20240307 | 094700 | 8735194900 | 30800 | 30800 | 30850 | 30700 | 1814 |
| 585 | 20240307 | 094600 | 8679430200 | 30800 | 30750 | 30900 | 30750 | 488 |
| 586 | 20240307 | 094500 | 8664404100 | 30750 | 30800 | 30900 | 30750 | 2093 |
| 587 | 20240307 | 094400 | 8599933950 | 30850 | 30850 | 30900 | 30800 | 1348 |
| 588 | 20240307 | 094300 | 8558348800 | 30900 | 30850 | 30900 | 30850 | 597 |
| 589 | 20240307 | 094200 | 8539915050 | 30900 | 31000 | 31000 | 30900 | 3060 |
| 590 | 20240307 | 094100 | 8445262350 | 30950 | 31050 | 31050 | 30950 | 2178 |
| 591 | 20240307 | 094000 | 8377721250 | 31050 | 31050 | 31050 | 31000 | 384 |
| 592 | 20240307 | 093900 | 8365811100 | 31050 | 31050 | 31100 | 31000 | 2001 |
| 593 | 20240307 | 093800 | 8303670750 | 31050 | 31100 | 31150 | 31050 | 2482 |
| 594 | 20240307 | 093700 | 8226493650 | 31100 | 31100 | 31150 | 31050 | 3072 |
| 595 | 20240307 | 093600 | 8131008550 | 31100 | 31050 | 31100 | 31050 | 2398 |
| 596 | 20240307 | 093500 | 8056436500 | 31100 | 31050 | 31100 | 31000 | 4546 |
| 597 | 20240307 | 093400 | 7915091550 | 31100 | 31000 | 31100 | 30950 | 5338 |
| 598 | 20240307 | 093300 | 7749445750 | 30900 | 30950 | 30950 | 30850 | 3678 |
| 599 | 20240307 | 093200 | 7635757500 | 30950 | 30950 | 31050 | 30900 | 3717 |
| 600 | 20240307 | 093100 | 7520597000 | 30950 | 30800 | 31000 | 30750 | 4966 |
| 601 | 20240307 | 093000 | 7366966500 | 30800 | 30750 | 30800 | 30650 | 3759 |
| 602 | 20240307 | 092900 | 7251515500 | 30750 | 30750 | 30800 | 30700 | 1406 |
| 603 | 20240307 | 092800 | 7208282250 | 30800 | 30800 | 30850 | 30700 | 2645 |
| 604 | 20240307 | 092700 | 7126897700 | 30850 | 30850 | 30850 | 30800 | 1284 |
| 605 | 20240307 | 092600 | 7087294900 | 30850 | 30800 | 30900 | 30800 | 1565 |
| 606 | 20240307 | 092500 | 7039004000 | 30800 | 31050 | 31050 | 30800 | 7650 |
| 607 | 20240307 | 092400 | 6802271950 | 31050 | 30900 | 31050 | 30850 | 6677 |
| 608 | 20240307 | 092300 | 6595493250 | 30900 | 30850 | 30900 | 30800 | 2433 |
| 609 | 20240307 | 092200 | 6520428200 | 30800 | 30650 | 30800 | 30600 | 3164 |
| 610 | 20240307 | 092100 | 6423209100 | 30650 | 30600 | 30700 | 30550 | 1506 |
| 611 | 20240307 | 092000 | 6377097850 | 30550 | 30700 | 30700 | 30500 | 8853 |
| 612 | 20240307 | 091900 | 6105927250 | 30700 | 30750 | 30750 | 30700 | 4077 |
| 613 | 20240307 | 091800 | 5980687450 | 30750 | 30750 | 30800 | 30700 | 4692 |
| 614 | 20240307 | 091700 | 5836349500 | 30750 | 30750 | 30800 | 30700 | 2268 |
| 615 | 20240307 | 091600 | 5766606400 | 30750 | 30850 | 30850 | 30750 | 3971 |
| 616 | 20240307 | 091500 | 5644263550 | 30850 | 30800 | 30900 | 30800 | 3372 |
| 617 | 20240307 | 091400 | 5540284900 | 30800 | 30950 | 31000 | 30800 | 4165 |
| 618 | 20240307 | 091300 | 5411625950 | 30950 | 30900 | 31000 | 30800 | 3887 |
| 619 | 20240307 | 091200 | 5291486600 | 30900 | 31050 | 31050 | 30850 | 6848 |
| 620 | 20240307 | 091100 | 5079420050 | 31050 | 30950 | 31100 | 30900 | 4260 |
| 621 | 20240307 | 091000 | 4947315500 | 30900 | 31050 | 31100 | 30800 | 14959 |
| 622 | 20240307 | 090900 | 4484238800 | 31100 | 31100 | 31200 | 31050 | 4652 |
| 623 | 20240307 | 090800 | 4339488500 | 31100 | 31200 | 31250 | 31100 | 7044 |
| 624 | 20240307 | 090700 | 4120109900 | 31200 | 31250 | 31300 | 31200 | 2333 |
| 625 | 20240307 | 090600 | 4047254650 | 31250 | 31200 | 31300 | 31200 | 1229 |
| 626 | 20240307 | 090500 | 4008848200 | 31200 | 31150 | 31350 | 31150 | 5935 |
| 627 | 20240307 | 090400 | 3823453050 | 31150 | 31350 | 31350 | 31150 | 14087 |
| 628 | 20240307 | 090300 | 3382834900 | 31350 | 31450 | 31450 | 31350 | 6271 |
| 629 | 20240307 | 090200 | 3186018300 | 31450 | 31300 | 31450 | 31150 | 16539 |
| 630 | 20240307 | 090100 | 2668537000 | 31350 | 31500 | 31500 | 31250 | 22557 |
| 631 | 20240307 | 090000 | 1960436000 | 31450 | 31500 | 31550 | 31200 | 62300 |