31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 192100 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 25811 |
| 3 | 20240311 | 192000 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 4 | 20240311 | 191900 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 5 | 20240311 | 191800 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 6 | 20240311 | 191700 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 7 | 20240311 | 191600 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 8 | 20240311 | 191500 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 9 | 20240311 | 191400 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 10 | 20240311 | 191300 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 11 | 20240311 | 191200 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 12 | 20240311 | 191100 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 13 | 20240311 | 191000 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 14 | 20240311 | 190900 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 15 | 20240311 | 190800 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 16 | 20240311 | 190700 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 17 | 20240311 | 190600 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 18 | 20240311 | 190500 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 19 | 20240311 | 190400 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 20 | 20240311 | 190300 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 21 | 20240311 | 190200 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 22 | 20240311 | 190100 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 23 | 20240311 | 190000 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 24 | 20240311 | 185900 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 25 | 20240311 | 185800 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 26 | 20240311 | 185700 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 27 | 20240311 | 185600 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 28 | 20240311 | 185500 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 29 | 20240311 | 185400 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 30 | 20240311 | 185300 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 31 | 20240311 | 185200 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 32 | 20240311 | 185100 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 25811 |
| 33 | 20240311 | 185000 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 34 | 20240311 | 184900 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 35 | 20240311 | 184800 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 36 | 20240311 | 184700 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 37 | 20240311 | 184600 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 38 | 20240311 | 184500 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 39 | 20240311 | 184400 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 40 | 20240311 | 184300 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 41 | 20240311 | 184200 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 42 | 20240311 | 184100 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 43 | 20240311 | 184000 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 44 | 20240311 | 183900 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 45 | 20240311 | 183800 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 46 | 20240311 | 183700 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 47 | 20240311 | 183600 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 48 | 20240311 | 183500 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 49 | 20240311 | 183400 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 50 | 20240311 | 183300 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 51 | 20240311 | 183200 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 52 | 20240311 | 183100 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 53 | 20240311 | 183000 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 54 | 20240311 | 182900 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 55 | 20240311 | 182800 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 56 | 20240311 | 182700 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 57 | 20240311 | 182600 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 58 | 20240311 | 182500 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 59 | 20240311 | 182400 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 60 | 20240311 | 182300 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 61 | 20240311 | 182200 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 62 | 20240311 | 182100 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 25811 |
| 63 | 20240311 | 182000 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 64 | 20240311 | 181900 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 65 | 20240311 | 181800 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 66 | 20240311 | 181700 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 67 | 20240311 | 181600 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 68 | 20240311 | 181500 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 69 | 20240311 | 181400 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 70 | 20240311 | 181300 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 71 | 20240311 | 181200 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 72 | 20240311 | 181100 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 73 | 20240311 | 181000 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 74 | 20240311 | 180900 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 75 | 20240311 | 180800 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 76 | 20240311 | 180700 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 77 | 20240311 | 180600 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 78 | 20240311 | 180500 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 79 | 20240311 | 180400 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 80 | 20240311 | 180300 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 81 | 20240311 | 180200 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 82 | 20240311 | 180100 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 83 | 20240311 | 180000 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 84 | 20240311 | 175900 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 85 | 20240311 | 175800 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 86 | 20240311 | 175700 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 87 | 20240311 | 175600 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 88 | 20240311 | 175500 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 89 | 20240311 | 175400 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 90 | 20240311 | 175300 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 91 | 20240311 | 175200 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 92 | 20240311 | 175100 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 25811 |
| 93 | 20240311 | 175000 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 94 | 20240311 | 174900 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 95 | 20240311 | 174800 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 96 | 20240311 | 174700 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 97 | 20240311 | 174600 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 98 | 20240311 | 174500 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 99 | 20240311 | 174400 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 100 | 20240311 | 174300 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 101 | 20240311 | 174200 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 102 | 20240311 | 174100 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 103 | 20240311 | 174000 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 104 | 20240311 | 173900 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 105 | 20240311 | 173800 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 106 | 20240311 | 173700 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 107 | 20240311 | 173600 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 108 | 20240311 | 173500 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 109 | 20240311 | 173400 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 110 | 20240311 | 173300 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 111 | 20240311 | 173200 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 112 | 20240311 | 173100 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 113 | 20240311 | 173000 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 114 | 20240311 | 172900 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 115 | 20240311 | 172800 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 116 | 20240311 | 172700 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 117 | 20240311 | 172600 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 118 | 20240311 | 172500 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 119 | 20240311 | 172400 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 120 | 20240311 | 172300 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 121 | 20240311 | 172200 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 122 | 20240311 | 172100 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 25811 |
| 123 | 20240311 | 172000 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 124 | 20240311 | 171900 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 125 | 20240311 | 171800 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 126 | 20240311 | 171700 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 127 | 20240311 | 171600 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 128 | 20240311 | 171500 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 129 | 20240311 | 171400 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 130 | 20240311 | 171300 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 131 | 20240311 | 171200 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 132 | 20240311 | 171100 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 133 | 20240311 | 171000 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 134 | 20240311 | 170900 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 135 | 20240311 | 170800 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 136 | 20240311 | 170700 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 137 | 20240311 | 170600 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 138 | 20240311 | 170500 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 139 | 20240311 | 170400 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 140 | 20240311 | 170300 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 141 | 20240311 | 170200 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 142 | 20240311 | 170100 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 143 | 20240311 | 170000 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 144 | 20240311 | 165900 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 145 | 20240311 | 165800 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 146 | 20240311 | 165700 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 147 | 20240311 | 165600 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 148 | 20240311 | 165500 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 149 | 20240311 | 165400 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 150 | 20240311 | 165300 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 151 | 20240311 | 165200 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 152 | 20240311 | 165100 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 25811 |
| 153 | 20240311 | 165000 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 154 | 20240311 | 164900 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 155 | 20240311 | 164800 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 156 | 20240311 | 164700 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 157 | 20240311 | 164600 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 158 | 20240311 | 164500 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 159 | 20240311 | 164400 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 160 | 20240311 | 164300 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 161 | 20240311 | 164200 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 162 | 20240311 | 164100 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 163 | 20240311 | 164000 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 164 | 20240311 | 163900 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 165 | 20240311 | 163800 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 166 | 20240311 | 163700 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 167 | 20240311 | 163600 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 168 | 20240311 | 163500 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 169 | 20240311 | 163400 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 170 | 20240311 | 163300 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 171 | 20240311 | 163200 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 172 | 20240311 | 163100 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 173 | 20240311 | 163000 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 174 | 20240311 | 162900 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 175 | 20240311 | 162800 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 176 | 20240311 | 162700 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 177 | 20240311 | 162600 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 178 | 20240311 | 162500 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 179 | 20240311 | 162400 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 180 | 20240311 | 162300 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 181 | 20240311 | 162200 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 182 | 20240311 | 162100 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 25811 |
| 183 | 20240311 | 162000 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 184 | 20240311 | 161900 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 185 | 20240311 | 161800 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 186 | 20240311 | 161700 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 187 | 20240311 | 161600 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 188 | 20240311 | 161500 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 189 | 20240311 | 161400 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 190 | 20240311 | 161300 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 191 | 20240311 | 161200 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 192 | 20240311 | 161100 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 193 | 20240311 | 161000 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 194 | 20240311 | 160900 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 195 | 20240311 | 160800 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 196 | 20240311 | 160700 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 197 | 20240311 | 160600 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 198 | 20240311 | 160500 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 199 | 20240311 | 160400 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 200 | 20240311 | 160300 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 201 | 20240311 | 160200 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 202 | 20240311 | 160100 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 203 | 20240311 | 160000 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 204 | 20240311 | 155900 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 205 | 20240311 | 155800 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 206 | 20240311 | 155700 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 207 | 20240311 | 155600 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 208 | 20240311 | 155500 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 209 | 20240311 | 155400 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 210 | 20240311 | 155300 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 211 | 20240311 | 155200 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 212 | 20240311 | 155100 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 25811 |
| 213 | 20240311 | 155000 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 214 | 20240311 | 154900 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 215 | 20240311 | 154800 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 216 | 20240311 | 154700 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 217 | 20240311 | 154600 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 218 | 20240311 | 154500 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 219 | 20240311 | 154400 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 220 | 20240311 | 154300 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 221 | 20240311 | 154200 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 222 | 20240311 | 154100 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 223 | 20240311 | 154000 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 224 | 20240311 | 153900 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 225 | 20240311 | 153800 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 226 | 20240311 | 153700 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 227 | 20240311 | 153600 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 228 | 20240311 | 153500 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 229 | 20240311 | 153400 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 230 | 20240311 | 153300 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 231 | 20240311 | 153200 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 232 | 20240311 | 153100 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 233 | 20240311 | 153000 | 15660467930 | 3515 | 3515 | 3515 | 3515 | 25811 |
| 234 | 20240311 | 152900 | 15569742265 | 3545 | 3545 | 3545 | 3545 | 0 |
| 235 | 20240311 | 152800 | 15569742265 | 3545 | 3545 | 3545 | 3545 | 0 |
| 236 | 20240311 | 152700 | 15569742265 | 3545 | 3545 | 3545 | 3545 | 0 |
| 237 | 20240311 | 152600 | 15569742265 | 3545 | 3545 | 3545 | 3545 | 0 |
| 238 | 20240311 | 152500 | 15569742265 | 3545 | 3545 | 3545 | 3545 | 0 |
| 239 | 20240311 | 152400 | 15569742265 | 3545 | 3545 | 3545 | 3545 | 0 |
| 240 | 20240311 | 152300 | 15569742265 | 3545 | 3545 | 3545 | 3545 | 0 |
| 241 | 20240311 | 152200 | 15569742265 | 3545 | 3545 | 3545 | 3545 | 0 |
| 242 | 20240311 | 152100 | 15569742265 | 3545 | 3545 | 3545 | 3545 | 0 |
| 243 | 20240311 | 152000 | 15569742265 | 3545 | 3545 | 3545 | 3545 | 0 |
| 244 | 20240311 | 151900 | 15569742265 | 3545 | 3530 | 3550 | 3515 | 1007 |
| 245 | 20240311 | 151800 | 15566186860 | 3520 | 3525 | 3530 | 3510 | 7341 |
| 246 | 20240311 | 151700 | 15540344510 | 3550 | 3555 | 3555 | 3525 | 1765 |
| 247 | 20240311 | 151600 | 15534085455 | 3555 | 3560 | 3560 | 3555 | 3737 |
| 248 | 20240311 | 151500 | 15520793860 | 3560 | 3560 | 3560 | 3560 | 131 |
| 249 | 20240311 | 151400 | 15520327500 | 3560 | 3560 | 3565 | 3560 | 602 |
| 250 | 20240311 | 151300 | 15518184370 | 3560 | 3560 | 3560 | 3555 | 1684 |
| 251 | 20240311 | 151200 | 15512192495 | 3560 | 3560 | 3560 | 3555 | 489 |
| 252 | 20240311 | 151100 | 15510452545 | 3555 | 3565 | 3565 | 3555 | 3917 |
| 253 | 20240311 | 151000 | 15496505925 | 3565 | 3550 | 3570 | 3550 | 5503 |
| 254 | 20240311 | 150900 | 15476904925 | 3550 | 3530 | 3555 | 3530 | 6893 |
| 255 | 20240311 | 150800 | 15452483615 | 3530 | 3530 | 3530 | 3525 | 1227 |
| 256 | 20240311 | 150700 | 15448157825 | 3530 | 3525 | 3530 | 3525 | 1909 |
| 257 | 20240311 | 150600 | 15441419415 | 3530 | 3540 | 3540 | 3520 | 949 |
| 258 | 20240311 | 150500 | 15438063060 | 3540 | 3520 | 3540 | 3515 | 395 |
| 259 | 20240311 | 150400 | 15436671655 | 3515 | 3540 | 3540 | 3515 | 3401 |
| 260 | 20240311 | 150300 | 15424692440 | 3540 | 3535 | 3540 | 3535 | 31 |
| 261 | 20240311 | 150200 | 15424582850 | 3535 | 3535 | 3540 | 3535 | 702 |
| 262 | 20240311 | 150100 | 15422098145 | 3535 | 3540 | 3540 | 3535 | 17 |
| 263 | 20240311 | 150000 | 15422037975 | 3540 | 3540 | 3545 | 3540 | 180 |
| 264 | 20240311 | 145900 | 15421400215 | 3540 | 3535 | 3545 | 3535 | 1738 |
| 265 | 20240311 | 145800 | 15415246565 | 3540 | 3545 | 3550 | 3540 | 1428 |
| 266 | 20240311 | 145700 | 15410189735 | 3540 | 3540 | 3555 | 3540 | 445 |
| 267 | 20240311 | 145600 | 15408609895 | 3540 | 3545 | 3560 | 3540 | 802 |
| 268 | 20240311 | 145500 | 15405760005 | 3550 | 3545 | 3560 | 3545 | 587 |
| 269 | 20240311 | 145400 | 15403673675 | 3555 | 3540 | 3560 | 3540 | 414 |
| 270 | 20240311 | 145300 | 15402202305 | 3540 | 3545 | 3550 | 3540 | 2124 |
| 271 | 20240311 | 145200 | 15394669155 | 3545 | 3535 | 3550 | 3535 | 689 |
| 272 | 20240311 | 145100 | 15392224775 | 3545 | 3535 | 3550 | 3535 | 3225 |
| 273 | 20240311 | 145000 | 15380801740 | 3535 | 3540 | 3560 | 3535 | 1083 |
| 274 | 20240311 | 144900 | 15376961400 | 3555 | 3535 | 3560 | 3535 | 834 |
| 275 | 20240311 | 144800 | 15374002915 | 3535 | 3530 | 3555 | 3530 | 413 |
| 276 | 20240311 | 144700 | 15372537240 | 3555 | 3530 | 3565 | 3515 | 3307 |
| 277 | 20240311 | 144600 | 15360777315 | 3535 | 3530 | 3535 | 3530 | 279 |
| 278 | 20240311 | 144500 | 15359792435 | 3525 | 3520 | 3560 | 3510 | 7791 |
| 279 | 20240311 | 144400 | 15332391105 | 3520 | 3550 | 3565 | 3520 | 11577 |
| 280 | 20240311 | 144300 | 15291536050 | 3565 | 3550 | 3565 | 3550 | 613 |
| 281 | 20240311 | 144200 | 15289356375 | 3550 | 3550 | 3550 | 3550 | 484 |
| 282 | 20240311 | 144100 | 15287638175 | 3550 | 3535 | 3550 | 3535 | 508 |
| 283 | 20240311 | 144000 | 15285834880 | 3535 | 3540 | 3550 | 3530 | 1558 |
| 284 | 20240311 | 143900 | 15280323050 | 3535 | 3535 | 3535 | 3535 | 72 |
| 285 | 20240311 | 143800 | 15280068530 | 3535 | 3545 | 3545 | 3535 | 5333 |
| 286 | 20240311 | 143700 | 15261198930 | 3540 | 3545 | 3545 | 3540 | 1037 |
| 287 | 20240311 | 143600 | 15257526685 | 3545 | 3540 | 3545 | 3540 | 13 |
| 288 | 20240311 | 143500 | 15257480605 | 3540 | 3550 | 3550 | 3540 | 2175 |
| 289 | 20240311 | 143400 | 15249781095 | 3550 | 3545 | 3550 | 3535 | 2934 |
| 290 | 20240311 | 143300 | 15239403940 | 3545 | 3545 | 3545 | 3545 | 4 |
| 291 | 20240311 | 143200 | 15239389760 | 3545 | 3540 | 3545 | 3540 | 463 |
| 292 | 20240311 | 143100 | 15237750285 | 3535 | 3545 | 3545 | 3535 | 110 |
| 293 | 20240311 | 143000 | 15237361115 | 3545 | 3535 | 3545 | 3535 | 979 |
| 294 | 20240311 | 142900 | 15233900120 | 3535 | 3540 | 3540 | 3535 | 1053 |
| 295 | 20240311 | 142800 | 15230173390 | 3545 | 3545 | 3545 | 3545 | 92 |
| 296 | 20240311 | 142700 | 15229847250 | 3550 | 3550 | 3550 | 3550 | 100 |
| 297 | 20240311 | 142600 | 15229492250 | 3540 | 3540 | 3540 | 3540 | 20 |
| 298 | 20240311 | 142500 | 15229421450 | 3540 | 3545 | 3550 | 3540 | 2408 |
| 299 | 20240311 | 142400 | 15220890145 | 3550 | 3555 | 3555 | 3550 | 35 |
| 300 | 20240311 | 142300 | 15220765770 | 3565 | 3565 | 3565 | 3565 | 435 |
| 301 | 20240311 | 142200 | 15219214995 | 3565 | 3555 | 3565 | 3555 | 98 |
| 302 | 20240311 | 142100 | 15218865695 | 3560 | 3560 | 3580 | 3560 | 450 |
| 303 | 20240311 | 142000 | 15217259400 | 3555 | 3550 | 3555 | 3550 | 104 |
| 304 | 20240311 | 141900 | 15216890055 | 3550 | 3535 | 3550 | 3535 | 1464 |
| 305 | 20240311 | 141800 | 15211707225 | 3535 | 3545 | 3545 | 3535 | 360 |
| 306 | 20240311 | 141700 | 15210432705 | 3535 | 3540 | 3540 | 3535 | 401 |
| 307 | 20240311 | 141600 | 15209014670 | 3545 | 3545 | 3545 | 3540 | 2678 |
| 308 | 20240311 | 141500 | 15199533085 | 3545 | 3555 | 3555 | 3545 | 2208 |
| 309 | 20240311 | 141400 | 15191683715 | 3560 | 3560 | 3560 | 3560 | 2 |
| 310 | 20240311 | 141300 | 15191676595 | 3560 | 3550 | 3560 | 3550 | 1884 |
| 311 | 20240311 | 141200 | 15184979365 | 3555 | 3560 | 3575 | 3555 | 6274 |
| 312 | 20240311 | 141100 | 15162559020 | 3570 | 3565 | 3570 | 3565 | 91 |
| 313 | 20240311 | 141000 | 15162234205 | 3555 | 3555 | 3555 | 3545 | 90 |
| 314 | 20240311 | 140900 | 15161914265 | 3540 | 3545 | 3545 | 3540 | 124 |
| 315 | 20240311 | 140800 | 15161474850 | 3545 | 3550 | 3550 | 3545 | 302 |
| 316 | 20240311 | 140700 | 15160403290 | 3555 | 3555 | 3555 | 3550 | 162 |
| 317 | 20240311 | 140600 | 15159827545 | 3555 | 3565 | 3565 | 3555 | 120 |
| 318 | 20240311 | 140500 | 15159400920 | 3575 | 3570 | 3575 | 3570 | 191 |
| 319 | 20240311 | 140400 | 15158718895 | 3575 | 3555 | 3580 | 3555 | 4183 |
| 320 | 20240311 | 140300 | 15143755980 | 3550 | 3555 | 3555 | 3550 | 156 |
| 321 | 20240311 | 140200 | 15143201430 | 3555 | 3550 | 3555 | 3530 | 919 |
| 322 | 20240311 | 140100 | 15139939360 | 3535 | 3535 | 3550 | 3535 | 3823 |
| 323 | 20240311 | 140000 | 15126394745 | 3535 | 3540 | 3540 | 3535 | 939 |
| 324 | 20240311 | 135900 | 15123074540 | 3535 | 3540 | 3540 | 3535 | 126 |
| 325 | 20240311 | 135800 | 15122629125 | 3545 | 3530 | 3545 | 3530 | 308 |
| 326 | 20240311 | 135700 | 15121541870 | 3530 | 3535 | 3550 | 3530 | 984 |
| 327 | 20240311 | 135600 | 15118067830 | 3530 | 3535 | 3535 | 3530 | 788 |
| 328 | 20240311 | 135500 | 15115282285 | 3535 | 3535 | 3535 | 3535 | 72 |
| 329 | 20240311 | 135400 | 15115027765 | 3535 | 3535 | 3535 | 3535 | 66 |
| 330 | 20240311 | 135300 | 15114794455 | 3550 | 3545 | 3550 | 3545 | 300 |
| 331 | 20240311 | 135200 | 15113730945 | 3530 | 3550 | 3550 | 3530 | 6011 |
| 332 | 20240311 | 135100 | 15092497820 | 3550 | 3540 | 3550 | 3540 | 35 |
| 333 | 20240311 | 135000 | 15092373780 | 3540 | 3535 | 3540 | 3535 | 130 |
| 334 | 20240311 | 134900 | 15091914075 | 3535 | 3540 | 3540 | 3535 | 410 |
| 335 | 20240311 | 134800 | 15090463835 | 3540 | 3540 | 3540 | 3540 | 193 |
| 336 | 20240311 | 134700 | 15089780615 | 3535 | 3555 | 3555 | 3535 | 2008 |
| 337 | 20240311 | 134600 | 15082662435 | 3550 | 3550 | 3550 | 3550 | 621 |
| 338 | 20240311 | 134500 | 15080457885 | 3555 | 3550 | 3555 | 3550 | 46 |
| 339 | 20240311 | 134400 | 15080294440 | 3550 | 3555 | 3555 | 3550 | 715 |
| 340 | 20240311 | 134300 | 15077756115 | 3555 | 3555 | 3565 | 3555 | 97 |
| 341 | 20240311 | 134200 | 15077411140 | 3555 | 3565 | 3565 | 3555 | 308 |
| 342 | 20240311 | 134100 | 15076313770 | 3565 | 3550 | 3565 | 3550 | 54 |
| 343 | 20240311 | 134000 | 15076121680 | 3550 | 3545 | 3550 | 3545 | 236 |
| 344 | 20240311 | 133900 | 15075284585 | 3565 | 3570 | 3575 | 3565 | 6110 |
| 345 | 20240311 | 133800 | 15053467860 | 3575 | 3575 | 3575 | 3575 | 1987 |
| 346 | 20240311 | 133700 | 15046364335 | 3570 | 3565 | 3570 | 3565 | 2087 |
| 347 | 20240311 | 133600 | 15038918835 | 3560 | 3535 | 3560 | 3535 | 1857 |
| 348 | 20240311 | 133500 | 15032327925 | 3545 | 3535 | 3545 | 3535 | 130 |
| 349 | 20240311 | 133400 | 15031868365 | 3535 | 3535 | 3540 | 3535 | 1587 |
| 350 | 20240311 | 133300 | 15026250820 | 3530 | 3545 | 3545 | 3530 | 505 |
| 351 | 20240311 | 133200 | 15024468155 | 3530 | 3535 | 3540 | 3530 | 1020 |
| 352 | 20240311 | 133100 | 15020860725 | 3535 | 3530 | 3535 | 3530 | 121 |
| 353 | 20240311 | 133000 | 15020433395 | 3540 | 3520 | 3540 | 3520 | 500 |
| 354 | 20240311 | 132900 | 15018668755 | 3520 | 3530 | 3530 | 3515 | 7965 |
| 355 | 20240311 | 132800 | 14990624245 | 3530 | 3530 | 3530 | 3530 | 289 |
| 356 | 20240311 | 132700 | 14989604075 | 3530 | 3550 | 3550 | 3530 | 37 |
| 357 | 20240311 | 132600 | 14989472775 | 3550 | 3535 | 3550 | 3535 | 926 |
| 358 | 20240311 | 132500 | 14986187860 | 3535 | 3525 | 3535 | 3520 | 1979 |
| 359 | 20240311 | 132400 | 14979213770 | 3525 | 3535 | 3535 | 3525 | 2558 |
| 360 | 20240311 | 132300 | 14970192030 | 3535 | 3545 | 3545 | 3535 | 67 |
| 361 | 20240311 | 132200 | 14969955165 | 3535 | 3540 | 3545 | 3535 | 128 |
| 362 | 20240311 | 132100 | 14969501940 | 3545 | 3545 | 3545 | 3535 | 274 |
| 363 | 20240311 | 132000 | 14968533065 | 3545 | 3535 | 3545 | 3535 | 339 |
| 364 | 20240311 | 131900 | 14967334540 | 3550 | 3555 | 3555 | 3535 | 2382 |
| 365 | 20240311 | 131800 | 14958914135 | 3535 | 3545 | 3560 | 3530 | 12467 |
| 366 | 20240311 | 131700 | 14914833640 | 3565 | 3565 | 3565 | 3545 | 768 |
| 367 | 20240311 | 131600 | 14912107505 | 3565 | 3580 | 3580 | 3565 | 2018 |
| 368 | 20240311 | 131500 | 14904905945 | 3575 | 3585 | 3585 | 3575 | 309 |
| 369 | 20240311 | 131400 | 14903798265 | 3585 | 3580 | 3585 | 3580 | 1816 |
| 370 | 20240311 | 131300 | 14897289170 | 3575 | 3565 | 3575 | 3565 | 51 |
| 371 | 20240311 | 131200 | 14897107140 | 3565 | 3565 | 3565 | 3565 | 15 |
| 372 | 20240311 | 131100 | 14897053665 | 3550 | 3545 | 3550 | 3540 | 848 |
| 373 | 20240311 | 131000 | 14894044275 | 3550 | 3570 | 3570 | 3545 | 4895 |
| 374 | 20240311 | 130900 | 14876657565 | 3565 | 3565 | 3570 | 3565 | 132 |
| 375 | 20240311 | 130800 | 14876186970 | 3565 | 3560 | 3565 | 3560 | 94 |
| 376 | 20240311 | 130700 | 14875851910 | 3570 | 3570 | 3570 | 3570 | 11 |
| 377 | 20240311 | 130600 | 14875812640 | 3570 | 3545 | 3575 | 3545 | 483 |
| 378 | 20240311 | 130500 | 14874092175 | 3555 | 3545 | 3555 | 3540 | 291 |
| 379 | 20240311 | 130400 | 14873059555 | 3555 | 3545 | 3555 | 3545 | 1494 |
| 380 | 20240311 | 130300 | 14867763125 | 3545 | 3545 | 3545 | 3545 | 531 |
| 381 | 20240311 | 130200 | 14865880730 | 3545 | 3550 | 3565 | 3545 | 1590 |
| 382 | 20240311 | 130100 | 14860238685 | 3550 | 3565 | 3565 | 3550 | 2505 |
| 383 | 20240311 | 130000 | 14851335110 | 3565 | 3575 | 3590 | 3565 | 5786 |
| 384 | 20240311 | 125900 | 14830661655 | 3585 | 3575 | 3590 | 3575 | 828 |
| 385 | 20240311 | 125800 | 14827700305 | 3585 | 3585 | 3590 | 3575 | 3175 |
| 386 | 20240311 | 125700 | 14816330470 | 3590 | 3580 | 3590 | 3575 | 120 |
| 387 | 20240311 | 125600 | 14815900565 | 3585 | 3590 | 3590 | 3575 | 48 |
| 388 | 20240311 | 125500 | 14815728550 | 3590 | 3580 | 3590 | 3570 | 213 |
| 389 | 20240311 | 125400 | 14814965920 | 3580 | 3575 | 3580 | 3570 | 408 |
| 390 | 20240311 | 125300 | 14813507365 | 3575 | 3570 | 3575 | 3570 | 253 |
| 391 | 20240311 | 125200 | 14812603575 | 3570 | 3570 | 3570 | 3570 | 626 |
| 392 | 20240311 | 125100 | 14810368755 | 3570 | 3570 | 3570 | 3570 | 1 |
| 393 | 20240311 | 125000 | 14810365185 | 3570 | 3585 | 3590 | 3570 | 783 |
| 394 | 20240311 | 124900 | 14807560235 | 3585 | 3585 | 3590 | 3570 | 2658 |
| 395 | 20240311 | 124800 | 14798030495 | 3590 | 3585 | 3590 | 3570 | 488 |
| 396 | 20240311 | 124700 | 14796281040 | 3585 | 3570 | 3595 | 3560 | 1440 |
| 397 | 20240311 | 124600 | 14791115965 | 3570 | 3565 | 3575 | 3560 | 334 |
| 398 | 20240311 | 124500 | 14789925150 | 3575 | 3565 | 3575 | 3565 | 1995 |
| 399 | 20240311 | 124400 | 14782794275 | 3575 | 3575 | 3575 | 3565 | 228 |
| 400 | 20240311 | 124300 | 14781979350 | 3570 | 3575 | 3575 | 3570 | 209 |
| 401 | 20240311 | 124200 | 14781232280 | 3590 | 3590 | 3590 | 3575 | 4 |
| 402 | 20240311 | 124100 | 14781217935 | 3570 | 3590 | 3605 | 3570 | 2433 |
| 403 | 20240311 | 124000 | 14772461995 | 3575 | 3575 | 3580 | 3575 | 162 |
| 404 | 20240311 | 123900 | 14771882290 | 3570 | 3570 | 3570 | 3570 | 1 |
| 405 | 20240311 | 123800 | 14771878720 | 3580 | 3570 | 3580 | 3570 | 310 |
| 406 | 20240311 | 123700 | 14770772005 | 3580 | 3580 | 3585 | 3580 | 266 |
| 407 | 20240311 | 123600 | 14769819180 | 3570 | 3570 | 3570 | 3570 | 18 |
| 408 | 20240311 | 123500 | 14769754920 | 3580 | 3575 | 3580 | 3575 | 642 |
| 409 | 20240311 | 123400 | 14767457855 | 3575 | 3560 | 3575 | 3555 | 3232 |
| 410 | 20240311 | 123300 | 14755955465 | 3565 | 3565 | 3565 | 3565 | 17 |
| 411 | 20240311 | 123200 | 14755894860 | 3560 | 3560 | 3565 | 3560 | 2853 |
| 412 | 20240311 | 123100 | 14745725855 | 3560 | 3560 | 3560 | 3560 | 339 |
| 413 | 20240311 | 123000 | 14744519015 | 3555 | 3555 | 3565 | 3555 | 329 |
| 414 | 20240311 | 122900 | 14743349410 | 3555 | 3555 | 3555 | 3555 | 104 |
| 415 | 20240311 | 122800 | 14742979690 | 3555 | 3555 | 3560 | 3555 | 122 |
| 416 | 20240311 | 122700 | 14742545920 | 3565 | 3565 | 3565 | 3565 | 3 |
| 417 | 20240311 | 122600 | 14742535225 | 3565 | 3555 | 3565 | 3555 | 77 |
| 418 | 20240311 | 122500 | 14742261480 | 3555 | 3560 | 3560 | 3555 | 64 |
| 419 | 20240311 | 122400 | 14742033885 | 3555 | 3565 | 3565 | 3555 | 361 |
| 420 | 20240311 | 122300 | 14740750380 | 3560 | 3570 | 3570 | 3560 | 136 |
| 421 | 20240311 | 122200 | 14740264985 | 3570 | 3565 | 3570 | 3565 | 298 |
| 422 | 20240311 | 122100 | 14739202580 | 3560 | 3565 | 3570 | 3560 | 1337 |
| 423 | 20240311 | 122000 | 14734430480 | 3565 | 3570 | 3570 | 3565 | 148 |
| 424 | 20240311 | 121900 | 14733902685 | 3570 | 3565 | 3570 | 3565 | 369 |
| 425 | 20240311 | 121800 | 14732585625 | 3570 | 3565 | 3570 | 3565 | 532 |
| 426 | 20240311 | 121700 | 14730686625 | 3565 | 3575 | 3575 | 3550 | 911 |
| 427 | 20240311 | 121600 | 14727450195 | 3575 | 3580 | 3600 | 3555 | 1372 |
| 428 | 20240311 | 121500 | 14722542815 | 3605 | 3545 | 3605 | 3545 | 5379 |
| 429 | 20240311 | 121400 | 14703250530 | 3545 | 3565 | 3565 | 3545 | 4 |
| 430 | 20240311 | 121300 | 14703236310 | 3550 | 3550 | 3550 | 3550 | 1649 |
| 431 | 20240311 | 121200 | 14697382360 | 3550 | 3555 | 3565 | 3545 | 2308 |
| 432 | 20240311 | 121100 | 14689169740 | 3545 | 3550 | 3560 | 3545 | 852 |
| 433 | 20240311 | 121000 | 14686147630 | 3565 | 3540 | 3565 | 3540 | 981 |
| 434 | 20240311 | 120900 | 14682670335 | 3540 | 3560 | 3570 | 3540 | 5281 |
| 435 | 20240311 | 120800 | 14663891415 | 3555 | 3555 | 3565 | 3555 | 599 |
| 436 | 20240311 | 120700 | 14661756590 | 3560 | 3565 | 3575 | 3560 | 616 |
| 437 | 20240311 | 120600 | 14659556055 | 3570 | 3570 | 3580 | 3565 | 935 |
| 438 | 20240311 | 120500 | 14656210335 | 3570 | 3570 | 3570 | 3570 | 12 |
| 439 | 20240311 | 120400 | 14656167495 | 3570 | 3555 | 3570 | 3550 | 1270 |
| 440 | 20240311 | 120300 | 14651653065 | 3555 | 3555 | 3565 | 3555 | 785 |
| 441 | 20240311 | 120200 | 14648858375 | 3555 | 3570 | 3570 | 3555 | 896 |
| 442 | 20240311 | 120100 | 14645672375 | 3570 | 3565 | 3570 | 3560 | 1370 |
| 443 | 20240311 | 120000 | 14640784935 | 3565 | 3555 | 3570 | 3550 | 4210 |
| 444 | 20240311 | 115900 | 14625817295 | 3550 | 3585 | 3585 | 3540 | 26464 |
| 445 | 20240311 | 115800 | 14531636630 | 3600 | 3590 | 3600 | 3590 | 735 |
| 446 | 20240311 | 115700 | 14528993740 | 3590 | 3595 | 3600 | 3570 | 4506 |
| 447 | 20240311 | 115600 | 14512871895 | 3595 | 3595 | 3595 | 3590 | 92 |
| 448 | 20240311 | 115500 | 14512541580 | 3595 | 3580 | 3595 | 3580 | 492 |
| 449 | 20240311 | 115400 | 14510780160 | 3580 | 3585 | 3600 | 3580 | 588 |
| 450 | 20240311 | 115300 | 14508672210 | 3585 | 3600 | 3600 | 3585 | 440 |
| 451 | 20240311 | 115200 | 14507093470 | 3595 | 3590 | 3600 | 3585 | 1598 |
| 452 | 20240311 | 115100 | 14501347755 | 3590 | 3585 | 3595 | 3585 | 219 |
| 453 | 20240311 | 115000 | 14500561690 | 3585 | 3585 | 3590 | 3575 | 1186 |
| 454 | 20240311 | 114900 | 14496315595 | 3580 | 3580 | 3585 | 3570 | 2646 |
| 455 | 20240311 | 114800 | 14486849415 | 3585 | 3590 | 3605 | 3570 | 22558 |
| 456 | 20240311 | 114700 | 14406050975 | 3590 | 3595 | 3605 | 3590 | 1781 |
| 457 | 20240311 | 114600 | 14399645675 | 3600 | 3605 | 3605 | 3600 | 1202 |
| 458 | 20240311 | 114500 | 14395318095 | 3610 | 3595 | 3610 | 3590 | 6070 |
| 459 | 20240311 | 114400 | 14373475370 | 3600 | 3600 | 3600 | 3590 | 3154 |
| 460 | 20240311 | 114300 | 14362133610 | 3600 | 3605 | 3605 | 3600 | 2779 |
| 461 | 20240311 | 114200 | 14352122765 | 3610 | 3630 | 3630 | 3600 | 6748 |
| 462 | 20240311 | 114100 | 14327774400 | 3635 | 3635 | 3635 | 3635 | 599 |
| 463 | 20240311 | 114000 | 14325597035 | 3635 | 3635 | 3635 | 3635 | 398 |
| 464 | 20240311 | 113900 | 14324150305 | 3635 | 3620 | 3635 | 3615 | 1802 |
| 465 | 20240311 | 113800 | 14317627545 | 3630 | 3640 | 3640 | 3615 | 11825 |
| 466 | 20240311 | 113700 | 14274610940 | 3640 | 3640 | 3645 | 3640 | 1856 |
| 467 | 20240311 | 113600 | 14267846865 | 3640 | 3640 | 3645 | 3640 | 815 |
| 468 | 20240311 | 113500 | 14264880170 | 3640 | 3645 | 3645 | 3640 | 21622 |
| 469 | 20240311 | 113400 | 14186176065 | 3640 | 3640 | 3645 | 3640 | 17501 |
| 470 | 20240311 | 113300 | 14122472170 | 3645 | 3650 | 3650 | 3640 | 5983 |
| 471 | 20240311 | 113200 | 14100692970 | 3650 | 3645 | 3650 | 3640 | 3782 |
| 472 | 20240311 | 113100 | 14086924405 | 3660 | 3665 | 3665 | 3645 | 319 |
| 473 | 20240311 | 113000 | 14085760915 | 3665 | 3645 | 3665 | 3645 | 388 |
| 474 | 20240311 | 112900 | 14084346145 | 3645 | 3645 | 3645 | 3640 | 1384 |
| 475 | 20240311 | 112800 | 14079307795 | 3640 | 3665 | 3665 | 3640 | 9011 |
| 476 | 20240311 | 112700 | 14046414255 | 3665 | 3660 | 3665 | 3655 | 1248 |
| 477 | 20240311 | 112600 | 14041847820 | 3660 | 3655 | 3660 | 3650 | 2141 |
| 478 | 20240311 | 112500 | 14034019120 | 3655 | 3655 | 3655 | 3650 | 654 |
| 479 | 20240311 | 112400 | 14031630430 | 3650 | 3660 | 3660 | 3650 | 3648 |
| 480 | 20240311 | 112300 | 14018303875 | 3655 | 3655 | 3655 | 3650 | 2695 |
| 481 | 20240311 | 112200 | 14008455670 | 3655 | 3650 | 3655 | 3650 | 2228 |
| 482 | 20240311 | 112100 | 14000316865 | 3650 | 3655 | 3655 | 3650 | 5080 |
| 483 | 20240311 | 112000 | 13981766110 | 3660 | 3655 | 3660 | 3655 | 163 |
| 484 | 20240311 | 111900 | 13981170335 | 3665 | 3665 | 3665 | 3650 | 733 |
| 485 | 20240311 | 111800 | 13978494230 | 3655 | 3660 | 3665 | 3655 | 646 |
| 486 | 20240311 | 111700 | 13976129800 | 3655 | 3655 | 3670 | 3655 | 3537 |
| 487 | 20240311 | 111600 | 13963189735 | 3655 | 3655 | 3660 | 3650 | 5272 |
| 488 | 20240311 | 111500 | 13943927190 | 3655 | 3665 | 3665 | 3655 | 1075 |
| 489 | 20240311 | 111400 | 13939997810 | 3650 | 3655 | 3660 | 3650 | 10340 |
| 490 | 20240311 | 111300 | 13902207650 | 3655 | 3655 | 3660 | 3655 | 2781 |
| 491 | 20240311 | 111200 | 13892043040 | 3655 | 3655 | 3660 | 3655 | 1762 |
| 492 | 20240311 | 111100 | 13885602925 | 3655 | 3655 | 3660 | 3655 | 793 |
| 493 | 20240311 | 111000 | 13882704490 | 3655 | 3660 | 3665 | 3655 | 33 |
| 494 | 20240311 | 110900 | 13882583710 | 3660 | 3650 | 3660 | 3650 | 3651 |
| 495 | 20240311 | 110800 | 13869237320 | 3655 | 3660 | 3660 | 3650 | 10776 |
| 496 | 20240311 | 110700 | 13829881335 | 3660 | 3660 | 3660 | 3655 | 278 |
| 497 | 20240311 | 110600 | 13828863940 | 3660 | 3655 | 3660 | 3655 | 325 |
| 498 | 20240311 | 110500 | 13827674670 | 3655 | 3655 | 3665 | 3650 | 4571 |
| 499 | 20240311 | 110400 | 13810962080 | 3655 | 3655 | 3660 | 3655 | 3989 |
| 500 | 20240311 | 110300 | 13796378925 | 3660 | 3675 | 3680 | 3655 | 9911 |
| 501 | 20240311 | 110200 | 13760068790 | 3680 | 3670 | 3685 | 3655 | 16477 |
| 502 | 20240311 | 110100 | 13699556190 | 3670 | 3650 | 3685 | 3645 | 14590 |
| 503 | 20240311 | 110000 | 13646051195 | 3655 | 3640 | 3655 | 3640 | 2381 |
| 504 | 20240311 | 105900 | 13637370620 | 3640 | 3625 | 3640 | 3620 | 7765 |
| 505 | 20240311 | 105800 | 13609216800 | 3625 | 3620 | 3625 | 3620 | 1822 |
| 506 | 20240311 | 105700 | 13602614665 | 3620 | 3640 | 3645 | 3620 | 7339 |
| 507 | 20240311 | 105600 | 13575966705 | 3645 | 3655 | 3655 | 3640 | 2721 |
| 508 | 20240311 | 105500 | 13566045200 | 3645 | 3630 | 3650 | 3630 | 8129 |
| 509 | 20240311 | 105400 | 13536432675 | 3635 | 3630 | 3635 | 3625 | 3880 |
| 510 | 20240311 | 105300 | 13522363315 | 3640 | 3630 | 3645 | 3625 | 18532 |
| 511 | 20240311 | 105200 | 13455082235 | 3630 | 3645 | 3645 | 3625 | 6666 |
| 512 | 20240311 | 105100 | 13430850435 | 3645 | 3620 | 3650 | 3620 | 7082 |
| 513 | 20240311 | 105000 | 13405088775 | 3620 | 3645 | 3645 | 3605 | 41501 |
| 514 | 20240311 | 104900 | 13254643470 | 3645 | 3655 | 3660 | 3635 | 13345 |
| 515 | 20240311 | 104800 | 13206030015 | 3645 | 3650 | 3650 | 3635 | 10678 |
| 516 | 20240311 | 104700 | 13167138045 | 3645 | 3690 | 3690 | 3630 | 44484 |
| 517 | 20240311 | 104600 | 13004463230 | 3685 | 3695 | 3700 | 3680 | 19340 |
| 518 | 20240311 | 104500 | 12933185225 | 3695 | 3720 | 3720 | 3670 | 42774 |
| 519 | 20240311 | 104400 | 12775431840 | 3715 | 3745 | 3750 | 3715 | 38374 |
| 520 | 20240311 | 104300 | 12632338300 | 3750 | 3740 | 3750 | 3720 | 17038 |
| 521 | 20240311 | 104200 | 12568718710 | 3745 | 3735 | 3750 | 3730 | 21035 |
| 522 | 20240311 | 104100 | 12490007850 | 3735 | 3720 | 3770 | 3705 | 25627 |
| 523 | 20240311 | 104000 | 12394357815 | 3720 | 3695 | 3775 | 3665 | 53830 |
| 524 | 20240311 | 103900 | 12195287960 | 3695 | 3720 | 3780 | 3650 | 101632 |
| 525 | 20240311 | 103800 | 11816910525 | 3715 | 3920 | 3930 | 3665 | 193947 |
| 526 | 20240311 | 103700 | 11085379720 | 3920 | 3945 | 3965 | 3875 | 111249 |
| 527 | 20240311 | 103600 | 10647430480 | 3950 | 3930 | 3960 | 3915 | 162768 |
| 528 | 20240311 | 103500 | 10005647030 | 3925 | 3895 | 3930 | 3885 | 67044 |
| 529 | 20240311 | 103400 | 9743327915 | 3890 | 3880 | 3900 | 3875 | 55342 |
| 530 | 20240311 | 103300 | 9528315560 | 3880 | 3870 | 3880 | 3870 | 56688 |
| 531 | 20240311 | 103200 | 9308553845 | 3870 | 3860 | 3895 | 3855 | 59276 |
| 532 | 20240311 | 103100 | 9078800430 | 3860 | 3845 | 3875 | 3835 | 31333 |
| 533 | 20240311 | 103000 | 8957954705 | 3840 | 3795 | 3855 | 3795 | 32574 |
| 534 | 20240311 | 102900 | 8833028830 | 3795 | 3785 | 3800 | 3745 | 40164 |
| 535 | 20240311 | 102800 | 8681604005 | 3795 | 3820 | 3820 | 3750 | 80673 |
| 536 | 20240311 | 102700 | 8376872925 | 3795 | 3845 | 3860 | 3785 | 30075 |
| 537 | 20240311 | 102600 | 8261603300 | 3830 | 3850 | 3865 | 3825 | 15115 |
| 538 | 20240311 | 102500 | 8203487095 | 3835 | 3850 | 3870 | 3820 | 12209 |
| 539 | 20240311 | 102400 | 8156570745 | 3850 | 3810 | 3865 | 3785 | 48965 |
| 540 | 20240311 | 102300 | 7969532560 | 3810 | 3840 | 3840 | 3790 | 34140 |
| 541 | 20240311 | 102200 | 7839314395 | 3840 | 3825 | 3890 | 3815 | 19083 |
| 542 | 20240311 | 102100 | 7765614945 | 3820 | 3825 | 3835 | 3805 | 13446 |
| 543 | 20240311 | 102000 | 7714324605 | 3810 | 3840 | 3855 | 3810 | 22526 |
| 544 | 20240311 | 101900 | 7628067895 | 3840 | 3850 | 3870 | 3840 | 22162 |
| 545 | 20240311 | 101800 | 7542735890 | 3850 | 3870 | 3900 | 3850 | 16840 |
| 546 | 20240311 | 101700 | 7477610905 | 3865 | 3890 | 3890 | 3850 | 13748 |
| 547 | 20240311 | 101600 | 7424470165 | 3890 | 3845 | 3900 | 3830 | 22861 |
| 548 | 20240311 | 101500 | 7336513100 | 3845 | 3880 | 3920 | 3825 | 95910 |
| 549 | 20240311 | 101400 | 6965199410 | 3880 | 3875 | 3885 | 3820 | 46159 |
| 550 | 20240311 | 101300 | 6787045305 | 3855 | 3920 | 3950 | 3850 | 151505 |
| 551 | 20240311 | 101200 | 6194204560 | 3920 | 3795 | 3930 | 3765 | 126049 |
| 552 | 20240311 | 101100 | 5706945815 | 3795 | 3760 | 3795 | 3755 | 8177 |
| 553 | 20240311 | 101000 | 5676026455 | 3760 | 3760 | 3795 | 3750 | 15532 |
| 554 | 20240311 | 100900 | 5617494300 | 3750 | 3740 | 3800 | 3740 | 16515 |
| 555 | 20240311 | 100800 | 5555285455 | 3755 | 3790 | 3850 | 3740 | 45450 |
| 556 | 20240311 | 100700 | 5382413660 | 3785 | 3745 | 3785 | 3725 | 21934 |
| 557 | 20240311 | 100600 | 5300170680 | 3745 | 3765 | 3765 | 3735 | 3222 |
| 558 | 20240311 | 100500 | 5288079545 | 3765 | 3755 | 3765 | 3725 | 23176 |
| 559 | 20240311 | 100400 | 5201287395 | 3760 | 3755 | 3770 | 3750 | 3996 |
| 560 | 20240311 | 100300 | 5186290495 | 3755 | 3790 | 3790 | 3750 | 14570 |
| 561 | 20240311 | 100200 | 5131509195 | 3755 | 3805 | 3815 | 3740 | 31489 |
| 562 | 20240311 | 100100 | 5012639715 | 3810 | 3805 | 3820 | 3800 | 59919 |
| 563 | 20240311 | 100000 | 4784832340 | 3805 | 3840 | 3860 | 3800 | 62968 |
| 564 | 20240311 | 095900 | 4544514875 | 3850 | 3865 | 3880 | 3800 | 82330 |
| 565 | 20240311 | 095800 | 4229106130 | 3865 | 3795 | 3930 | 3790 | 188416 |
| 566 | 20240311 | 095700 | 3502651010 | 3795 | 3720 | 3825 | 3705 | 88139 |
| 567 | 20240311 | 095600 | 3169958305 | 3710 | 3740 | 3830 | 3680 | 137280 |
| 568 | 20240311 | 095500 | 2653945280 | 3745 | 3730 | 3775 | 3680 | 64830 |
| 569 | 20240311 | 095400 | 2412675360 | 3730 | 3680 | 3755 | 3660 | 67608 |
| 570 | 20240311 | 095300 | 2161950630 | 3685 | 3785 | 3840 | 3680 | 124933 |
| 571 | 20240311 | 095200 | 1692287225 | 3790 | 3825 | 3860 | 3690 | 146779 |
| 572 | 20240311 | 095100 | 1138080135 | 3820 | 3685 | 3825 | 3680 | 125555 |
| 573 | 20240311 | 095000 | 668535055 | 3660 | 3660 | 3660 | 3660 | 0 |
| 574 | 20240311 | 094900 | 668535055 | 3660 | 3595 | 3660 | 3595 | 29031 |
| 575 | 20240311 | 094800 | 562860430 | 3595 | 3600 | 3610 | 3575 | 15191 |
| 576 | 20240311 | 094700 | 508310775 | 3595 | 3595 | 3600 | 3570 | 6971 |
| 577 | 20240311 | 094600 | 483286550 | 3595 | 3530 | 3615 | 3495 | 53481 |
| 578 | 20240311 | 094500 | 292769425 | 3530 | 3455 | 3530 | 3455 | 15300 |
| 579 | 20240311 | 094400 | 239162010 | 3455 | 3450 | 3455 | 3450 | 144 |
| 580 | 20240311 | 094300 | 238665190 | 3445 | 3445 | 3445 | 3445 | 10 |
| 581 | 20240311 | 094200 | 238630740 | 3450 | 3450 | 3450 | 3450 | 372 |
| 582 | 20240311 | 094100 | 237347340 | 3450 | 3450 | 3450 | 3445 | 1138 |
| 583 | 20240311 | 094000 | 233426190 | 3445 | 3450 | 3450 | 3445 | 1067 |
| 584 | 20240311 | 093900 | 229745190 | 3450 | 3450 | 3455 | 3450 | 678 |
| 585 | 20240311 | 093800 | 227404590 | 3450 | 3450 | 3455 | 3445 | 478 |
| 586 | 20240311 | 093700 | 225755480 | 3450 | 3445 | 3455 | 3445 | 591 |
| 587 | 20240311 | 093600 | 223714430 | 3465 | 3460 | 3475 | 3445 | 920 |
| 588 | 20240311 | 093500 | 220531415 | 3480 | 3440 | 3480 | 3440 | 967 |
| 589 | 20240311 | 093400 | 217183695 | 3440 | 3480 | 3480 | 3440 | 928 |
| 590 | 20240311 | 093300 | 213975260 | 3475 | 3475 | 3485 | 3475 | 264 |
| 591 | 20240311 | 093200 | 213057850 | 3490 | 3460 | 3490 | 3450 | 8967 |
| 592 | 20240311 | 093100 | 181826120 | 3460 | 3485 | 3485 | 3460 | 2188 |
| 593 | 20240311 | 093000 | 174212490 | 3490 | 3460 | 3495 | 3460 | 11083 |
| 594 | 20240311 | 092900 | 135607120 | 3460 | 3450 | 3465 | 3445 | 7889 |
| 595 | 20240311 | 092800 | 108355460 | 3435 | 3435 | 3455 | 3435 | 2077 |
| 596 | 20240311 | 092700 | 101190440 | 3445 | 3415 | 3450 | 3415 | 7679 |
| 597 | 20240311 | 092600 | 74825585 | 3415 | 3400 | 3415 | 3400 | 88 |
| 598 | 20240311 | 092500 | 74526370 | 3405 | 3400 | 3405 | 3400 | 689 |
| 599 | 20240311 | 092400 | 72182870 | 3400 | 3405 | 3415 | 3400 | 846 |
| 600 | 20240311 | 092300 | 69299990 | 3405 | 3395 | 3405 | 3395 | 1766 |
| 601 | 20240311 | 092200 | 63292970 | 3400 | 3395 | 3400 | 3390 | 466 |
| 602 | 20240311 | 092100 | 61712085 | 3390 | 3395 | 3400 | 3390 | 277 |
| 603 | 20240311 | 092000 | 60771250 | 3400 | 3400 | 3400 | 3395 | 1241 |
| 604 | 20240311 | 091900 | 56552645 | 3400 | 3390 | 3400 | 3390 | 340 |
| 605 | 20240311 | 091800 | 55397865 | 3400 | 3390 | 3410 | 3390 | 5267 |
| 606 | 20240311 | 091700 | 37500130 | 3390 | 3370 | 3390 | 3370 | 1370 |
| 607 | 20240311 | 091600 | 32869685 | 3365 | 3365 | 3365 | 3365 | 0 |
| 608 | 20240311 | 091500 | 32869685 | 3365 | 3350 | 3365 | 3350 | 215 |
| 609 | 20240311 | 091400 | 32147155 | 3365 | 3365 | 3365 | 3365 | 0 |
| 610 | 20240311 | 091300 | 32147155 | 3365 | 3350 | 3365 | 3350 | 1002 |
| 611 | 20240311 | 091200 | 28781960 | 3345 | 3345 | 3345 | 3345 | 7 |
| 612 | 20240311 | 091100 | 28758545 | 3345 | 3345 | 3345 | 3345 | 72 |
| 613 | 20240311 | 091000 | 28517705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 614 | 20240311 | 090900 | 28517705 | 3350 | 3345 | 3350 | 3345 | 9 |
| 615 | 20240311 | 090800 | 28487595 | 3340 | 3340 | 3360 | 3340 | 712 |
| 616 | 20240311 | 090700 | 26107530 | 3340 | 3350 | 3350 | 3330 | 32 |
| 617 | 20240311 | 090600 | 26000940 | 3340 | 3325 | 3350 | 3325 | 4051 |
| 618 | 20240311 | 090500 | 12471985 | 3310 | 3310 | 3310 | 3310 | 6 |
| 619 | 20240311 | 090400 | 12452125 | 3310 | 3310 | 3310 | 3310 | 1310 |
| 620 | 20240311 | 090300 | 8116025 | 3310 | 3315 | 3315 | 3300 | 1584 |
| 621 | 20240311 | 090200 | 2873595 | 3310 | 3335 | 3335 | 3310 | 10 |
| 622 | 20240311 | 090100 | 2840470 | 3330 | 3330 | 3330 | 3330 | 219 |
| 623 | 20240311 | 090000 | 2111200 | 3330 | 3330 | 3330 | 3330 | 633 |