34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 193700 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 5624 |
| 3 | 20240307 | 193600 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 4 | 20240307 | 193500 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 5 | 20240307 | 193400 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 6 | 20240307 | 193300 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 7 | 20240307 | 193200 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 8 | 20240307 | 193100 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 9 | 20240307 | 193000 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 10 | 20240307 | 192900 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 11 | 20240307 | 192800 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 12 | 20240307 | 192700 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 13 | 20240307 | 192600 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 14 | 20240307 | 192500 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 15 | 20240307 | 192400 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 16 | 20240307 | 192300 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 17 | 20240307 | 192200 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 18 | 20240307 | 192100 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 19 | 20240307 | 192000 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 20 | 20240307 | 191900 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 21 | 20240307 | 191800 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 22 | 20240307 | 191700 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 23 | 20240307 | 191600 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 24 | 20240307 | 191500 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 25 | 20240307 | 191400 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 26 | 20240307 | 191300 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 27 | 20240307 | 191200 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 28 | 20240307 | 191100 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 29 | 20240307 | 191000 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 30 | 20240307 | 190900 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 31 | 20240307 | 190800 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 32 | 20240307 | 190700 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 5624 |
| 33 | 20240307 | 190600 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 34 | 20240307 | 190500 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 35 | 20240307 | 190400 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 36 | 20240307 | 190300 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 37 | 20240307 | 190200 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 38 | 20240307 | 190100 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 39 | 20240307 | 190000 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 40 | 20240307 | 185900 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 41 | 20240307 | 185800 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 42 | 20240307 | 185700 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 43 | 20240307 | 185600 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 44 | 20240307 | 185500 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 45 | 20240307 | 185400 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 46 | 20240307 | 185300 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 47 | 20240307 | 185200 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 48 | 20240307 | 185100 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 49 | 20240307 | 185000 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 50 | 20240307 | 184900 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 51 | 20240307 | 184800 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 52 | 20240307 | 184700 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 53 | 20240307 | 184600 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 54 | 20240307 | 184500 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 55 | 20240307 | 184400 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 56 | 20240307 | 184300 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 57 | 20240307 | 184200 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 58 | 20240307 | 184100 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 59 | 20240307 | 184000 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 60 | 20240307 | 183900 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 61 | 20240307 | 183800 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 62 | 20240307 | 183700 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 5624 |
| 63 | 20240307 | 183600 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 64 | 20240307 | 183500 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 65 | 20240307 | 183400 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 66 | 20240307 | 183300 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 67 | 20240307 | 183200 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 68 | 20240307 | 183100 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 69 | 20240307 | 183000 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 70 | 20240307 | 182900 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 71 | 20240307 | 182800 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 72 | 20240307 | 182700 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 73 | 20240307 | 182600 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 74 | 20240307 | 182500 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 75 | 20240307 | 182400 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 76 | 20240307 | 182300 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 77 | 20240307 | 182200 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 78 | 20240307 | 182100 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 79 | 20240307 | 182000 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 80 | 20240307 | 181900 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 81 | 20240307 | 181800 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 82 | 20240307 | 181700 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 83 | 20240307 | 181600 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 84 | 20240307 | 181500 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 85 | 20240307 | 181400 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 86 | 20240307 | 181300 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 87 | 20240307 | 181200 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 88 | 20240307 | 181100 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 89 | 20240307 | 181000 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 90 | 20240307 | 180900 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 91 | 20240307 | 180800 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 92 | 20240307 | 180700 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 5624 |
| 93 | 20240307 | 180600 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 94 | 20240307 | 180500 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 95 | 20240307 | 180400 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 96 | 20240307 | 180300 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 97 | 20240307 | 180200 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 98 | 20240307 | 180100 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 99 | 20240307 | 180000 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 100 | 20240307 | 175900 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 101 | 20240307 | 175800 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 102 | 20240307 | 175700 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 103 | 20240307 | 175600 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 104 | 20240307 | 175500 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 105 | 20240307 | 175400 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 106 | 20240307 | 175300 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 107 | 20240307 | 175200 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 108 | 20240307 | 175100 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 109 | 20240307 | 175000 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 110 | 20240307 | 174900 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 111 | 20240307 | 174800 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 112 | 20240307 | 174700 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 113 | 20240307 | 174600 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 114 | 20240307 | 174500 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 115 | 20240307 | 174400 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 116 | 20240307 | 174300 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 117 | 20240307 | 174200 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 118 | 20240307 | 174100 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 119 | 20240307 | 174000 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 120 | 20240307 | 173900 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 121 | 20240307 | 173800 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 122 | 20240307 | 173700 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 5624 |
| 123 | 20240307 | 173600 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 124 | 20240307 | 173500 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 125 | 20240307 | 173400 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 126 | 20240307 | 173300 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 127 | 20240307 | 173200 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 128 | 20240307 | 173100 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 129 | 20240307 | 173000 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 130 | 20240307 | 172900 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 131 | 20240307 | 172800 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 132 | 20240307 | 172700 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 133 | 20240307 | 172600 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 134 | 20240307 | 172500 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 135 | 20240307 | 172400 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 136 | 20240307 | 172300 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 137 | 20240307 | 172200 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 138 | 20240307 | 172100 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 139 | 20240307 | 172000 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 140 | 20240307 | 171900 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 141 | 20240307 | 171800 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 142 | 20240307 | 171700 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 143 | 20240307 | 171600 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 144 | 20240307 | 171500 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 145 | 20240307 | 171400 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 146 | 20240307 | 171300 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 147 | 20240307 | 171200 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 148 | 20240307 | 171100 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 149 | 20240307 | 171000 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 150 | 20240307 | 170900 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 151 | 20240307 | 170800 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 152 | 20240307 | 170700 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 5624 |
| 153 | 20240307 | 170600 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 154 | 20240307 | 170500 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 155 | 20240307 | 170400 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 156 | 20240307 | 170300 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 157 | 20240307 | 170200 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 158 | 20240307 | 170100 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 159 | 20240307 | 170000 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 160 | 20240307 | 165900 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 161 | 20240307 | 165800 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 162 | 20240307 | 165700 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 163 | 20240307 | 165600 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 164 | 20240307 | 165500 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 165 | 20240307 | 165400 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 166 | 20240307 | 165300 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 167 | 20240307 | 165200 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 168 | 20240307 | 165100 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 169 | 20240307 | 165000 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 170 | 20240307 | 164900 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 171 | 20240307 | 164800 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 172 | 20240307 | 164700 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 173 | 20240307 | 164600 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 174 | 20240307 | 164500 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 175 | 20240307 | 164400 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 176 | 20240307 | 164300 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 177 | 20240307 | 164200 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 178 | 20240307 | 164100 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 179 | 20240307 | 164000 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 180 | 20240307 | 163900 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 181 | 20240307 | 163800 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 182 | 20240307 | 163700 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 5624 |
| 183 | 20240307 | 163600 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 184 | 20240307 | 163500 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 185 | 20240307 | 163400 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 186 | 20240307 | 163300 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 187 | 20240307 | 163200 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 188 | 20240307 | 163100 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 189 | 20240307 | 163000 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 190 | 20240307 | 162900 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 191 | 20240307 | 162800 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 192 | 20240307 | 162700 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 193 | 20240307 | 162600 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 194 | 20240307 | 162500 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 195 | 20240307 | 162400 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 196 | 20240307 | 162300 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 197 | 20240307 | 162200 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 198 | 20240307 | 162100 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 199 | 20240307 | 162000 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 200 | 20240307 | 161900 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 201 | 20240307 | 161800 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 202 | 20240307 | 161700 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 203 | 20240307 | 161600 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 204 | 20240307 | 161500 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 205 | 20240307 | 161400 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 206 | 20240307 | 161300 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 207 | 20240307 | 161200 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 208 | 20240307 | 161100 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 209 | 20240307 | 161000 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 210 | 20240307 | 160900 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 211 | 20240307 | 160800 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 212 | 20240307 | 160700 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 5624 |
| 213 | 20240307 | 160600 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 214 | 20240307 | 160500 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 215 | 20240307 | 160400 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 216 | 20240307 | 160300 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 217 | 20240307 | 160200 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 218 | 20240307 | 160100 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 219 | 20240307 | 160000 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 220 | 20240307 | 155900 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 221 | 20240307 | 155800 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 222 | 20240307 | 155700 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 223 | 20240307 | 155600 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 224 | 20240307 | 155500 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 225 | 20240307 | 155400 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 226 | 20240307 | 155300 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 227 | 20240307 | 155200 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 228 | 20240307 | 155100 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 229 | 20240307 | 155000 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 230 | 20240307 | 154900 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 231 | 20240307 | 154800 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 232 | 20240307 | 154700 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 233 | 20240307 | 154600 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 234 | 20240307 | 154500 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 235 | 20240307 | 154400 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 236 | 20240307 | 154300 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 237 | 20240307 | 154200 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 238 | 20240307 | 154100 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 239 | 20240307 | 154000 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 240 | 20240307 | 153900 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 241 | 20240307 | 153800 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 242 | 20240307 | 153700 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 5624 |
| 243 | 20240307 | 153600 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 244 | 20240307 | 153500 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 245 | 20240307 | 153400 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 246 | 20240307 | 153300 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 247 | 20240307 | 153200 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 248 | 20240307 | 153100 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 249 | 20240307 | 153000 | 5964671900 | 28950 | 28950 | 28950 | 28950 | 5624 |
| 250 | 20240307 | 152900 | 5801857100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 251 | 20240307 | 152800 | 5801857100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 252 | 20240307 | 152700 | 5801857100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 253 | 20240307 | 152600 | 5801857100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 254 | 20240307 | 152500 | 5801857100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 255 | 20240307 | 152400 | 5801857100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 256 | 20240307 | 152300 | 5801857100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 257 | 20240307 | 152200 | 5801857100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 258 | 20240307 | 152100 | 5801857100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 259 | 20240307 | 152000 | 5801857100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 260 | 20240307 | 151900 | 5801857100 | 29000 | 29050 | 29050 | 28950 | 2870 |
| 261 | 20240307 | 151800 | 5718623800 | 29000 | 29000 | 29050 | 29000 | 809 |
| 262 | 20240307 | 151700 | 5695160000 | 29000 | 28950 | 29000 | 28950 | 31 |
| 263 | 20240307 | 151600 | 5694262000 | 29000 | 29000 | 29000 | 28950 | 1029 |
| 264 | 20240307 | 151500 | 5664471400 | 29000 | 29000 | 29000 | 28950 | 131 |
| 265 | 20240307 | 151400 | 5660677900 | 29000 | 29000 | 29050 | 28950 | 76 |
| 266 | 20240307 | 151300 | 5658473850 | 29000 | 29050 | 29050 | 29000 | 61 |
| 267 | 20240307 | 151200 | 5656704300 | 29050 | 29050 | 29050 | 29050 | 12 |
| 268 | 20240307 | 151100 | 5656355700 | 29050 | 28950 | 29050 | 28950 | 101 |
| 269 | 20240307 | 151000 | 5653425450 | 28950 | 29000 | 29050 | 28950 | 1008 |
| 270 | 20240307 | 150900 | 5624231700 | 29050 | 28950 | 29050 | 28950 | 192 |
| 271 | 20240307 | 150800 | 5618664150 | 29000 | 28950 | 29000 | 28950 | 291 |
| 272 | 20240307 | 150700 | 5610226250 | 29000 | 29000 | 29000 | 29000 | 203 |
| 273 | 20240307 | 150600 | 5604339250 | 29000 | 28950 | 29000 | 28950 | 210 |
| 274 | 20240307 | 150500 | 5598249900 | 28950 | 28950 | 29000 | 28950 | 307 |
| 275 | 20240307 | 150400 | 5589361600 | 28950 | 29000 | 29000 | 28950 | 1302 |
| 276 | 20240307 | 150300 | 5551668600 | 29000 | 29000 | 29000 | 29000 | 116 |
| 277 | 20240307 | 150200 | 5548304600 | 29000 | 29000 | 29000 | 29000 | 646 |
| 278 | 20240307 | 150100 | 5529570600 | 29000 | 29000 | 29000 | 29000 | 521 |
| 279 | 20240307 | 150000 | 5514461600 | 29000 | 29000 | 29000 | 28950 | 73 |
| 280 | 20240307 | 145900 | 5512344800 | 29000 | 29000 | 29000 | 29000 | 159 |
| 281 | 20240307 | 145800 | 5507733800 | 29000 | 28950 | 29000 | 28950 | 100 |
| 282 | 20240307 | 145700 | 5504836800 | 29000 | 29000 | 29000 | 29000 | 50 |
| 283 | 20240307 | 145600 | 5503386800 | 29000 | 29000 | 29000 | 28950 | 280 |
| 284 | 20240307 | 145500 | 5495276800 | 29000 | 28950 | 29000 | 28950 | 458 |
| 285 | 20240307 | 145400 | 5482009300 | 28950 | 29000 | 29000 | 28900 | 309 |
| 286 | 20240307 | 145300 | 5473063350 | 28950 | 29000 | 29000 | 28950 | 64 |
| 287 | 20240307 | 145200 | 5471208900 | 28950 | 29000 | 29000 | 28950 | 437 |
| 288 | 20240307 | 145100 | 5458557200 | 28950 | 28950 | 29000 | 28950 | 1514 |
| 289 | 20240307 | 145000 | 5414725950 | 29000 | 29000 | 29000 | 28950 | 218 |
| 290 | 20240307 | 144900 | 5408404450 | 29000 | 29000 | 29000 | 28950 | 456 |
| 291 | 20240307 | 144800 | 5395202150 | 28950 | 28950 | 29000 | 28950 | 153 |
| 292 | 20240307 | 144700 | 5390772400 | 28950 | 29000 | 29000 | 28950 | 228 |
| 293 | 20240307 | 144600 | 5384165400 | 29000 | 28950 | 29000 | 28950 | 33 |
| 294 | 20240307 | 144500 | 5383209650 | 29000 | 29000 | 29000 | 28950 | 518 |
| 295 | 20240307 | 144400 | 5368206650 | 29000 | 29000 | 29000 | 29000 | 58 |
| 296 | 20240307 | 144300 | 5366524650 | 29000 | 28950 | 29000 | 28950 | 45 |
| 297 | 20240307 | 144200 | 5365221550 | 28950 | 28950 | 29000 | 28950 | 229 |
| 298 | 20240307 | 144100 | 5358589850 | 28950 | 29000 | 29000 | 28950 | 330 |
| 299 | 20240307 | 144000 | 5349033850 | 29000 | 28950 | 29000 | 28950 | 8 |
| 300 | 20240307 | 143900 | 5348801900 | 29000 | 29000 | 29000 | 28950 | 57 |
| 301 | 20240307 | 143800 | 5347150800 | 28950 | 29000 | 29000 | 28950 | 80 |
| 302 | 20240307 | 143700 | 5344834000 | 29000 | 28950 | 29000 | 28950 | 79 |
| 303 | 20240307 | 143600 | 5342543200 | 29000 | 28900 | 29000 | 28900 | 260 |
| 304 | 20240307 | 143500 | 5335003650 | 28950 | 29000 | 29000 | 28950 | 242 |
| 305 | 20240307 | 143400 | 5327997350 | 28950 | 28950 | 28950 | 28950 | 500 |
| 306 | 20240307 | 143300 | 5313522350 | 29000 | 29000 | 29000 | 28950 | 489 |
| 307 | 20240307 | 143200 | 5299364050 | 28950 | 28950 | 29000 | 28950 | 182 |
| 308 | 20240307 | 143100 | 5294092250 | 28950 | 29000 | 29000 | 28950 | 350 |
| 309 | 20240307 | 143000 | 5283948200 | 29000 | 28950 | 29000 | 28950 | 20 |
| 310 | 20240307 | 142900 | 5283368650 | 28950 | 28950 | 29000 | 28950 | 187 |
| 311 | 20240307 | 142800 | 5277954150 | 28950 | 28950 | 29000 | 28950 | 147 |
| 312 | 20240307 | 142700 | 5273698100 | 28900 | 28900 | 29000 | 28900 | 95 |
| 313 | 20240307 | 142600 | 5270951900 | 29000 | 28950 | 29000 | 28900 | 169 |
| 314 | 20240307 | 142500 | 5266061250 | 28900 | 28950 | 29000 | 28900 | 55 |
| 315 | 20240307 | 142400 | 5264470800 | 28950 | 28950 | 28950 | 28900 | 669 |
| 316 | 20240307 | 142300 | 5245105850 | 28900 | 28950 | 28950 | 28900 | 49 |
| 317 | 20240307 | 142200 | 5243689300 | 28900 | 28950 | 28950 | 28900 | 541 |
| 318 | 20240307 | 142100 | 5228029550 | 28900 | 28950 | 28950 | 28900 | 55 |
| 319 | 20240307 | 142000 | 5226439000 | 28900 | 28900 | 28950 | 28900 | 878 |
| 320 | 20240307 | 141900 | 5201049050 | 28900 | 28950 | 28950 | 28900 | 104 |
| 321 | 20240307 | 141800 | 5198039500 | 28950 | 28950 | 28950 | 28950 | 469 |
| 322 | 20240307 | 141700 | 5184461950 | 28950 | 29000 | 29000 | 28950 | 58 |
| 323 | 20240307 | 141600 | 5182782750 | 28950 | 28950 | 29000 | 28950 | 235 |
| 324 | 20240307 | 141500 | 5175979450 | 28950 | 28950 | 28950 | 28950 | 137 |
| 325 | 20240307 | 141400 | 5172013300 | 28950 | 28950 | 28950 | 28950 | 67 |
| 326 | 20240307 | 141300 | 5170073650 | 29000 | 28950 | 29000 | 28950 | 207 |
| 327 | 20240307 | 141200 | 5164074950 | 28950 | 28950 | 28950 | 28950 | 138 |
| 328 | 20240307 | 141100 | 5160079850 | 28950 | 28950 | 29000 | 28950 | 539 |
| 329 | 20240307 | 141000 | 5144450800 | 28950 | 28950 | 28950 | 28950 | 44 |
| 330 | 20240307 | 140900 | 5143177000 | 28950 | 28950 | 29000 | 28950 | 293 |
| 331 | 20240307 | 140800 | 5134694150 | 29000 | 28950 | 29000 | 28950 | 563 |
| 332 | 20240307 | 140700 | 5118395250 | 28950 | 28950 | 29000 | 28950 | 66 |
| 333 | 20240307 | 140600 | 5116484500 | 29000 | 28950 | 29000 | 28950 | 37 |
| 334 | 20240307 | 140500 | 5115413050 | 28950 | 28950 | 28950 | 28950 | 436 |
| 335 | 20240307 | 140400 | 5102790850 | 28950 | 28950 | 28950 | 28950 | 62 |
| 336 | 20240307 | 140300 | 5100995950 | 28950 | 28950 | 28950 | 28950 | 553 |
| 337 | 20240307 | 140200 | 5084986600 | 28950 | 28950 | 29000 | 28950 | 546 |
| 338 | 20240307 | 140100 | 5069179850 | 28950 | 28950 | 29000 | 28950 | 105 |
| 339 | 20240307 | 140000 | 5066140050 | 28950 | 28950 | 28950 | 28950 | 238 |
| 340 | 20240307 | 135900 | 5059249950 | 28950 | 28950 | 29000 | 28950 | 358 |
| 341 | 20240307 | 135800 | 5048885350 | 28950 | 28950 | 28950 | 28950 | 147 |
| 342 | 20240307 | 135700 | 5044629700 | 29000 | 28950 | 29000 | 28950 | 196 |
| 343 | 20240307 | 135600 | 5038955400 | 28950 | 28950 | 28950 | 28950 | 3702 |
| 344 | 20240307 | 135500 | 4931782500 | 28950 | 28950 | 29000 | 28950 | 52 |
| 345 | 20240307 | 135400 | 4930277000 | 28950 | 28950 | 29000 | 28950 | 127 |
| 346 | 20240307 | 135300 | 4926597550 | 28950 | 28950 | 29000 | 28950 | 63 |
| 347 | 20240307 | 135200 | 4924773650 | 29050 | 28950 | 29050 | 28950 | 174 |
| 348 | 20240307 | 135100 | 4919725900 | 28950 | 29000 | 29000 | 28950 | 120 |
| 349 | 20240307 | 135000 | 4916246700 | 28950 | 29000 | 29000 | 28950 | 72 |
| 350 | 20240307 | 134900 | 4914161950 | 28950 | 28950 | 28950 | 28950 | 64 |
| 351 | 20240307 | 134800 | 4912309150 | 28950 | 28950 | 29000 | 28950 | 69 |
| 352 | 20240307 | 134700 | 4910311200 | 29000 | 29000 | 29000 | 28950 | 271 |
| 353 | 20240307 | 134600 | 4902456350 | 28950 | 28950 | 28950 | 28950 | 111 |
| 354 | 20240307 | 134500 | 4899242900 | 28950 | 29000 | 29000 | 28950 | 132 |
| 355 | 20240307 | 134400 | 4895417900 | 29000 | 29000 | 29000 | 28950 | 98 |
| 356 | 20240307 | 134300 | 4892579900 | 28950 | 28950 | 28950 | 28950 | 40 |
| 357 | 20240307 | 134200 | 4891421900 | 28950 | 29000 | 29000 | 28950 | 101 |
| 358 | 20240307 | 134100 | 4888497400 | 29000 | 28950 | 29000 | 28950 | 268 |
| 359 | 20240307 | 134000 | 4880738700 | 29000 | 29000 | 29000 | 28950 | 265 |
| 360 | 20240307 | 133900 | 4873060550 | 28950 | 28950 | 28950 | 28950 | 93 |
| 361 | 20240307 | 133800 | 4870368200 | 28950 | 28950 | 29000 | 28950 | 2661 |
| 362 | 20240307 | 133700 | 4793331300 | 28950 | 28950 | 29000 | 28950 | 134 |
| 363 | 20240307 | 133600 | 4789450100 | 29000 | 29000 | 29000 | 28950 | 115 |
| 364 | 20240307 | 133500 | 4786118250 | 28950 | 28950 | 29000 | 28950 | 40 |
| 365 | 20240307 | 133400 | 4784960000 | 28950 | 28950 | 29000 | 28950 | 115 |
| 366 | 20240307 | 133300 | 4781628900 | 28950 | 28950 | 28950 | 28950 | 49 |
| 367 | 20240307 | 133200 | 4780210350 | 29000 | 28950 | 29050 | 28950 | 447 |
| 368 | 20240307 | 133100 | 4767238650 | 28950 | 29000 | 29000 | 28950 | 263 |
| 369 | 20240307 | 133000 | 4759615450 | 28950 | 29000 | 29000 | 28950 | 665 |
| 370 | 20240307 | 132900 | 4740332800 | 28950 | 29000 | 29000 | 28950 | 187 |
| 371 | 20240307 | 132800 | 4734919100 | 28950 | 28950 | 29000 | 28950 | 36 |
| 372 | 20240307 | 132700 | 4733876700 | 28950 | 28950 | 29000 | 28950 | 159 |
| 373 | 20240307 | 132600 | 4729272650 | 29000 | 28950 | 29000 | 28950 | 392 |
| 374 | 20240307 | 132500 | 4717917400 | 28950 | 28950 | 29000 | 28950 | 59 |
| 375 | 20240307 | 132400 | 4716209300 | 28950 | 28950 | 29000 | 28950 | 512 |
| 376 | 20240307 | 132300 | 4701386750 | 28950 | 28950 | 28950 | 28950 | 96 |
| 377 | 20240307 | 132200 | 4698607550 | 29000 | 28950 | 29000 | 28950 | 74 |
| 378 | 20240307 | 132100 | 4696464950 | 28950 | 28950 | 29000 | 28950 | 175 |
| 379 | 20240307 | 132000 | 4691398650 | 28950 | 28950 | 29000 | 28950 | 881 |
| 380 | 20240307 | 131900 | 4665858700 | 28950 | 28950 | 28950 | 28950 | 88 |
| 381 | 20240307 | 131800 | 4663311100 | 28950 | 28950 | 29000 | 28950 | 153 |
| 382 | 20240307 | 131700 | 4658876600 | 29000 | 28950 | 29000 | 28950 | 354 |
| 383 | 20240307 | 131600 | 4648618300 | 29000 | 29000 | 29000 | 28950 | 214 |
| 384 | 20240307 | 131500 | 4642422200 | 28950 | 28950 | 28950 | 28950 | 88 |
| 385 | 20240307 | 131400 | 4639874600 | 28950 | 28950 | 29000 | 28950 | 59 |
| 386 | 20240307 | 131300 | 4638166400 | 29000 | 28950 | 29000 | 28950 | 671 |
| 387 | 20240307 | 131200 | 4618740800 | 28950 | 28950 | 29000 | 28950 | 35 |
| 388 | 20240307 | 131100 | 4617727500 | 28950 | 28950 | 28950 | 28950 | 672 |
| 389 | 20240307 | 131000 | 4598273100 | 28950 | 28950 | 29000 | 28950 | 150 |
| 390 | 20240307 | 130900 | 4593925800 | 28950 | 28950 | 28950 | 28950 | 380 |
| 391 | 20240307 | 130800 | 4582924800 | 28950 | 28950 | 29000 | 28950 | 290 |
| 392 | 20240307 | 130700 | 4574526800 | 28950 | 28950 | 29000 | 28950 | 127 |
| 393 | 20240307 | 130600 | 4570846600 | 29000 | 28900 | 29000 | 28900 | 138 |
| 394 | 20240307 | 130500 | 4566851500 | 28900 | 28950 | 28950 | 28900 | 421 |
| 395 | 20240307 | 130400 | 4554673100 | 28950 | 28950 | 28950 | 28900 | 334 |
| 396 | 20240307 | 130300 | 4545009650 | 28950 | 28900 | 28950 | 28900 | 226 |
| 397 | 20240307 | 130200 | 4538473750 | 28900 | 28900 | 28950 | 28900 | 97 |
| 398 | 20240307 | 130100 | 4535669800 | 28950 | 28950 | 28950 | 28900 | 201 |
| 399 | 20240307 | 130000 | 4529853350 | 28950 | 29000 | 29000 | 28900 | 759 |
| 400 | 20240307 | 125900 | 4507880550 | 28950 | 28950 | 28950 | 28900 | 343 |
| 401 | 20240307 | 125800 | 4497952050 | 28900 | 28950 | 28950 | 28900 | 150 |
| 402 | 20240307 | 125700 | 4493612050 | 28900 | 28950 | 29000 | 28900 | 249 |
| 403 | 20240307 | 125600 | 4486408750 | 28900 | 28900 | 28950 | 28900 | 289 |
| 404 | 20240307 | 125500 | 4478045850 | 28900 | 28900 | 28950 | 28900 | 169 |
| 405 | 20240307 | 125400 | 4473161450 | 28950 | 28900 | 28950 | 28900 | 163 |
| 406 | 20240307 | 125300 | 4468450150 | 28950 | 28900 | 28950 | 28900 | 167 |
| 407 | 20240307 | 125200 | 4463620950 | 28900 | 28900 | 28900 | 28900 | 44 |
| 408 | 20240307 | 125100 | 4462349350 | 28950 | 28900 | 28950 | 28900 | 147 |
| 409 | 20240307 | 125000 | 4458098050 | 28900 | 28950 | 28950 | 28900 | 90 |
| 410 | 20240307 | 124900 | 4455495350 | 28950 | 28900 | 28950 | 28900 | 448 |
| 411 | 20240307 | 124800 | 4442543000 | 28900 | 28900 | 28950 | 28900 | 272 |
| 412 | 20240307 | 124700 | 4434681950 | 28950 | 28900 | 28950 | 28900 | 24 |
| 413 | 20240307 | 124600 | 4433987750 | 28900 | 28950 | 28950 | 28900 | 60 |
| 414 | 20240307 | 124500 | 4432253000 | 28950 | 28900 | 28950 | 28900 | 230 |
| 415 | 20240307 | 124400 | 4425595400 | 28900 | 28900 | 28950 | 28900 | 210 |
| 416 | 20240307 | 124300 | 4419526100 | 28950 | 28950 | 28950 | 28900 | 275 |
| 417 | 20240307 | 124200 | 4411575800 | 28900 | 28900 | 28900 | 28900 | 1009 |
| 418 | 20240307 | 124100 | 4382415700 | 28900 | 28900 | 28900 | 28900 | 83 |
| 419 | 20240307 | 124000 | 4380017000 | 28950 | 28900 | 28950 | 28900 | 470 |
| 420 | 20240307 | 123900 | 4366418950 | 28900 | 28950 | 28950 | 28900 | 565 |
| 421 | 20240307 | 123800 | 4350090250 | 28900 | 28950 | 28950 | 28900 | 17 |
| 422 | 20240307 | 123700 | 4349598550 | 28900 | 28950 | 29000 | 28900 | 392 |
| 423 | 20240307 | 123600 | 4338249400 | 28950 | 28950 | 29000 | 28950 | 184 |
| 424 | 20240307 | 123500 | 4332922350 | 29000 | 29000 | 29000 | 28950 | 587 |
| 425 | 20240307 | 123400 | 4315900800 | 28950 | 28950 | 28950 | 28950 | 197 |
| 426 | 20240307 | 123300 | 4310197650 | 29000 | 28950 | 29000 | 28950 | 171 |
| 427 | 20240307 | 123200 | 4305245600 | 28950 | 28950 | 29000 | 28950 | 39 |
| 428 | 20240307 | 123100 | 4304116450 | 29000 | 28950 | 29000 | 28950 | 93 |
| 429 | 20240307 | 123000 | 4301423850 | 28950 | 28950 | 29000 | 28950 | 12 |
| 430 | 20240307 | 122900 | 4301076300 | 28950 | 28950 | 29000 | 28950 | 51 |
| 431 | 20240307 | 122800 | 4299599800 | 28950 | 28950 | 28950 | 28950 | 48 |
| 432 | 20240307 | 122700 | 4298210200 | 28950 | 28950 | 29000 | 28950 | 77 |
| 433 | 20240307 | 122600 | 4295981000 | 28950 | 29000 | 29000 | 28950 | 49 |
| 434 | 20240307 | 122500 | 4294561750 | 28900 | 28950 | 28950 | 28900 | 214 |
| 435 | 20240307 | 122400 | 4288366850 | 28900 | 28900 | 28950 | 28900 | 112 |
| 436 | 20240307 | 122300 | 4285126200 | 28950 | 28900 | 28950 | 28900 | 40 |
| 437 | 20240307 | 122200 | 4283968650 | 28900 | 29000 | 29000 | 28900 | 336 |
| 438 | 20240307 | 122100 | 4274246200 | 29000 | 29000 | 29000 | 28950 | 187 |
| 439 | 20240307 | 122000 | 4268830500 | 28950 | 28950 | 29000 | 28950 | 389 |
| 440 | 20240307 | 121900 | 4257568650 | 28950 | 28950 | 29000 | 28950 | 1025 |
| 441 | 20240307 | 121800 | 4227893200 | 29000 | 28950 | 29000 | 28950 | 136 |
| 442 | 20240307 | 121700 | 4223950950 | 29000 | 29000 | 29050 | 28950 | 236 |
| 443 | 20240307 | 121600 | 4217101650 | 28950 | 29000 | 29000 | 28950 | 774 |
| 444 | 20240307 | 121500 | 4194694200 | 28950 | 29000 | 29000 | 28950 | 12 |
| 445 | 20240307 | 121400 | 4194346650 | 28950 | 29000 | 29000 | 28950 | 56 |
| 446 | 20240307 | 121300 | 4192723100 | 28950 | 28950 | 29000 | 28950 | 30 |
| 447 | 20240307 | 121200 | 4191853800 | 29000 | 28950 | 29050 | 28950 | 40 |
| 448 | 20240307 | 121100 | 4190694700 | 29000 | 29000 | 29000 | 28950 | 684 |
| 449 | 20240307 | 121000 | 4170860600 | 29000 | 29000 | 29000 | 28950 | 18 |
| 450 | 20240307 | 120900 | 4170339050 | 28950 | 28950 | 28950 | 28950 | 352 |
| 451 | 20240307 | 120800 | 4160148650 | 28950 | 28950 | 29000 | 28950 | 520 |
| 452 | 20240307 | 120700 | 4145092150 | 28950 | 28950 | 29000 | 28950 | 139 |
| 453 | 20240307 | 120600 | 4141068050 | 28950 | 29000 | 29050 | 28950 | 1222 |
| 454 | 20240307 | 120500 | 4105631650 | 29000 | 29050 | 29050 | 29000 | 102 |
| 455 | 20240307 | 120400 | 4102673100 | 29000 | 29000 | 29050 | 29000 | 37 |
| 456 | 20240307 | 120300 | 4101599850 | 29000 | 29000 | 29050 | 29000 | 31 |
| 457 | 20240307 | 120200 | 4100700800 | 29000 | 29050 | 29100 | 29000 | 291 |
| 458 | 20240307 | 120100 | 4092245750 | 29050 | 29000 | 29050 | 29000 | 568 |
| 459 | 20240307 | 120000 | 4075745700 | 29000 | 28950 | 29000 | 28950 | 93 |
| 460 | 20240307 | 115900 | 4073049150 | 29000 | 28900 | 29000 | 28900 | 240 |
| 461 | 20240307 | 115800 | 4066099300 | 28900 | 28950 | 28950 | 28900 | 111 |
| 462 | 20240307 | 115700 | 4062891350 | 28950 | 28950 | 29000 | 28900 | 536 |
| 463 | 20240307 | 115600 | 4047374250 | 28950 | 28950 | 28950 | 28900 | 546 |
| 464 | 20240307 | 115500 | 4031573350 | 28900 | 28950 | 28950 | 28900 | 728 |
| 465 | 20240307 | 115400 | 4010523200 | 28950 | 28900 | 28950 | 28900 | 172 |
| 466 | 20240307 | 115300 | 4005544950 | 28950 | 28950 | 29050 | 28950 | 521 |
| 467 | 20240307 | 115200 | 3990457350 | 28900 | 28900 | 28950 | 28900 | 149 |
| 468 | 20240307 | 115100 | 3986149450 | 28900 | 28950 | 28950 | 28900 | 302 |
| 469 | 20240307 | 115000 | 3977414500 | 28950 | 28950 | 29000 | 28900 | 639 |
| 470 | 20240307 | 114900 | 3958916150 | 28900 | 28950 | 28950 | 28900 | 407 |
| 471 | 20240307 | 114800 | 3947133950 | 28900 | 28950 | 28950 | 28900 | 109 |
| 472 | 20240307 | 114700 | 3943980100 | 28950 | 28900 | 28950 | 28900 | 294 |
| 473 | 20240307 | 114600 | 3935479250 | 28950 | 28950 | 28950 | 28900 | 191 |
| 474 | 20240307 | 114500 | 3929951450 | 28950 | 28950 | 28950 | 28900 | 109 |
| 475 | 20240307 | 114400 | 3926796400 | 28900 | 28900 | 28950 | 28900 | 185 |
| 476 | 20240307 | 114300 | 3921448600 | 28900 | 28900 | 28950 | 28900 | 924 |
| 477 | 20240307 | 114200 | 3894744400 | 28900 | 28950 | 29000 | 28900 | 1146 |
| 478 | 20240307 | 114100 | 3861596900 | 28950 | 28950 | 29000 | 28950 | 824 |
| 479 | 20240307 | 114000 | 3837741650 | 28950 | 28950 | 28950 | 28950 | 210 |
| 480 | 20240307 | 113900 | 3831662150 | 28950 | 28950 | 28950 | 28950 | 974 |
| 481 | 20240307 | 113800 | 3803464850 | 28950 | 29000 | 29000 | 28950 | 263 |
| 482 | 20240307 | 113700 | 3795849400 | 29000 | 29050 | 29050 | 28950 | 4200 |
| 483 | 20240307 | 113600 | 3674136850 | 29000 | 29000 | 29050 | 29000 | 45 |
| 484 | 20240307 | 113500 | 3672831700 | 29000 | 29000 | 29050 | 29000 | 210 |
| 485 | 20240307 | 113400 | 3666738100 | 29050 | 29050 | 29050 | 29000 | 10027 |
| 486 | 20240307 | 113300 | 3375954200 | 29000 | 29050 | 29100 | 29000 | 1834 |
| 487 | 20240307 | 113200 | 3322737700 | 29050 | 29100 | 29100 | 29050 | 38 |
| 488 | 20240307 | 113100 | 3321633750 | 29050 | 29050 | 29100 | 29050 | 158 |
| 489 | 20240307 | 113000 | 3317038850 | 29050 | 29050 | 29050 | 29050 | 9 |
| 490 | 20240307 | 112900 | 3316777400 | 29050 | 29050 | 29050 | 29050 | 159 |
| 491 | 20240307 | 112800 | 3312158450 | 29050 | 29050 | 29050 | 29050 | 129 |
| 492 | 20240307 | 112700 | 3308411000 | 29050 | 29050 | 29100 | 29050 | 302 |
| 493 | 20240307 | 112600 | 3299636900 | 29050 | 29050 | 29050 | 29050 | 136 |
| 494 | 20240307 | 112500 | 3295686100 | 29050 | 29050 | 29100 | 29050 | 574 |
| 495 | 20240307 | 112400 | 3279010150 | 29050 | 29050 | 29100 | 29050 | 275 |
| 496 | 20240307 | 112300 | 3271021350 | 29050 | 29050 | 29100 | 29050 | 37 |
| 497 | 20240307 | 112200 | 3269946150 | 29050 | 29100 | 29100 | 29050 | 29 |
| 498 | 20240307 | 112100 | 3269102700 | 29100 | 29100 | 29100 | 29050 | 421 |
| 499 | 20240307 | 112000 | 3256858300 | 29050 | 29050 | 29100 | 29050 | 238 |
| 500 | 20240307 | 111900 | 3249942900 | 29050 | 29050 | 29100 | 29050 | 28 |
| 501 | 20240307 | 111800 | 3249129350 | 29050 | 29050 | 29050 | 29050 | 82 |
| 502 | 20240307 | 111700 | 3246747250 | 29050 | 29050 | 29050 | 29000 | 490 |
| 503 | 20240307 | 111600 | 3232529150 | 29050 | 29050 | 29050 | 29000 | 229 |
| 504 | 20240307 | 111500 | 3225878600 | 29050 | 29050 | 29050 | 29000 | 376 |
| 505 | 20240307 | 111400 | 3214956250 | 29050 | 29000 | 29050 | 29000 | 880 |
| 506 | 20240307 | 111300 | 3189435850 | 29050 | 29050 | 29050 | 29000 | 430 |
| 507 | 20240307 | 111200 | 3176947550 | 29000 | 29050 | 29050 | 29000 | 153 |
| 508 | 20240307 | 111100 | 3172504350 | 29000 | 29000 | 29050 | 29000 | 93 |
| 509 | 20240307 | 111000 | 3169805650 | 29000 | 29050 | 29050 | 29000 | 601 |
| 510 | 20240307 | 110900 | 3152347050 | 29050 | 29050 | 29050 | 29050 | 38 |
| 511 | 20240307 | 110800 | 3151243150 | 29050 | 29050 | 29050 | 29050 | 483 |
| 512 | 20240307 | 110700 | 3137212000 | 29050 | 29050 | 29050 | 29050 | 325 |
| 513 | 20240307 | 110600 | 3127770750 | 29050 | 29050 | 29050 | 29050 | 686 |
| 514 | 20240307 | 110500 | 3107842450 | 29050 | 29050 | 29100 | 29050 | 198 |
| 515 | 20240307 | 110400 | 3102090450 | 29050 | 29050 | 29100 | 29050 | 435 |
| 516 | 20240307 | 110300 | 3089453050 | 29050 | 29050 | 29100 | 29050 | 182 |
| 517 | 20240307 | 110200 | 3084165750 | 29050 | 29100 | 29100 | 29050 | 156 |
| 518 | 20240307 | 110100 | 3079633850 | 29050 | 29050 | 29100 | 29050 | 210 |
| 519 | 20240307 | 110000 | 3073533300 | 29050 | 29100 | 29100 | 29050 | 487 |
| 520 | 20240307 | 105900 | 3059385850 | 29050 | 29050 | 29100 | 29050 | 161 |
| 521 | 20240307 | 105800 | 3054705350 | 29100 | 29050 | 29100 | 29050 | 131 |
| 522 | 20240307 | 105700 | 3050899300 | 29100 | 29050 | 29100 | 29050 | 262 |
| 523 | 20240307 | 105600 | 3043287500 | 29050 | 29050 | 29100 | 29000 | 5311 |
| 524 | 20240307 | 105500 | 2889003850 | 29100 | 29050 | 29100 | 29050 | 422 |
| 525 | 20240307 | 105400 | 2876737400 | 29100 | 29100 | 29100 | 29050 | 173 |
| 526 | 20240307 | 105300 | 2871710450 | 29100 | 29100 | 29100 | 29050 | 2516 |
| 527 | 20240307 | 105200 | 2798507350 | 29100 | 29100 | 29100 | 29100 | 1938 |
| 528 | 20240307 | 105100 | 2742111550 | 29100 | 29150 | 29150 | 29100 | 1547 |
| 529 | 20240307 | 105000 | 2697016750 | 29150 | 29150 | 29200 | 29150 | 402 |
| 530 | 20240307 | 104900 | 2685296550 | 29150 | 29150 | 29200 | 29150 | 133 |
| 531 | 20240307 | 104800 | 2681416700 | 29200 | 29150 | 29200 | 29150 | 97 |
| 532 | 20240307 | 104700 | 2678588150 | 29200 | 29150 | 29200 | 29150 | 602 |
| 533 | 20240307 | 104600 | 2661039350 | 29150 | 29150 | 29150 | 29150 | 249 |
| 534 | 20240307 | 104500 | 2653781000 | 29150 | 29150 | 29200 | 29150 | 252 |
| 535 | 20240307 | 104400 | 2646431100 | 29150 | 29200 | 29200 | 29150 | 188 |
| 536 | 20240307 | 104300 | 2640944250 | 29150 | 29200 | 29200 | 29150 | 779 |
| 537 | 20240307 | 104200 | 2618236300 | 29200 | 29150 | 29200 | 29150 | 273 |
| 538 | 20240307 | 104100 | 2610267050 | 29200 | 29200 | 29250 | 29150 | 251 |
| 539 | 20240307 | 104000 | 2602939650 | 29200 | 29150 | 29200 | 29150 | 112 |
| 540 | 20240307 | 103900 | 2599673350 | 29150 | 29150 | 29200 | 29150 | 155 |
| 541 | 20240307 | 103800 | 2595154550 | 29150 | 29200 | 29200 | 29150 | 307 |
| 542 | 20240307 | 103700 | 2586204250 | 29150 | 29200 | 29200 | 29150 | 200 |
| 543 | 20240307 | 103600 | 2580364450 | 29250 | 29150 | 29250 | 29150 | 956 |
| 544 | 20240307 | 103500 | 2552476350 | 29150 | 29150 | 29200 | 29150 | 355 |
| 545 | 20240307 | 103400 | 2542124750 | 29150 | 29150 | 29150 | 29150 | 2476 |
| 546 | 20240307 | 103300 | 2469949350 | 29200 | 29150 | 29200 | 29150 | 1502 |
| 547 | 20240307 | 103200 | 2426165700 | 29200 | 29200 | 29200 | 29150 | 57 |
| 548 | 20240307 | 103100 | 2424503500 | 29200 | 29150 | 29200 | 29150 | 700 |
| 549 | 20240307 | 103000 | 2404071400 | 29150 | 29150 | 29150 | 29150 | 152 |
| 550 | 20240307 | 102900 | 2399640600 | 29150 | 29200 | 29200 | 29150 | 64 |
| 551 | 20240307 | 102800 | 2397774900 | 29150 | 29200 | 29200 | 29150 | 180 |
| 552 | 20240307 | 102700 | 2392527750 | 29150 | 29150 | 29200 | 29150 | 118 |
| 553 | 20240307 | 102600 | 2389084900 | 29150 | 29200 | 29200 | 29150 | 212 |
| 554 | 20240307 | 102500 | 2382900650 | 29200 | 29150 | 29200 | 29150 | 283 |
| 555 | 20240307 | 102400 | 2374650950 | 29150 | 29150 | 29200 | 29100 | 690 |
| 556 | 20240307 | 102300 | 2354540500 | 29150 | 29150 | 29150 | 29100 | 164 |
| 557 | 20240307 | 102200 | 2349763850 | 29100 | 29100 | 29150 | 29100 | 308 |
| 558 | 20240307 | 102100 | 2340795950 | 29150 | 29150 | 29150 | 29100 | 665 |
| 559 | 20240307 | 102000 | 2321423150 | 29150 | 29150 | 29150 | 29100 | 1593 |
| 560 | 20240307 | 101900 | 2275018350 | 29150 | 29150 | 29200 | 29150 | 3576 |
| 561 | 20240307 | 101800 | 2170770550 | 29150 | 29200 | 29250 | 29100 | 6598 |
| 562 | 20240307 | 101700 | 1978321650 | 29200 | 29200 | 29200 | 29200 | 269 |
| 563 | 20240307 | 101600 | 1970466850 | 29200 | 29250 | 29250 | 29200 | 1244 |
| 564 | 20240307 | 101500 | 1934130600 | 29200 | 29250 | 29250 | 29200 | 338 |
| 565 | 20240307 | 101400 | 1924255650 | 29250 | 29200 | 29250 | 29200 | 742 |
| 566 | 20240307 | 101300 | 1902553350 | 29250 | 29250 | 29250 | 29200 | 433 |
| 567 | 20240307 | 101200 | 1889894150 | 29200 | 29200 | 29250 | 29200 | 172 |
| 568 | 20240307 | 101100 | 1884870000 | 29200 | 29200 | 29200 | 29150 | 525 |
| 569 | 20240307 | 101000 | 1869543250 | 29200 | 29200 | 29250 | 29200 | 1532 |
| 570 | 20240307 | 100900 | 1824808800 | 29200 | 29200 | 29250 | 29200 | 753 |
| 571 | 20240307 | 100800 | 1802821100 | 29200 | 29250 | 29250 | 29200 | 395 |
| 572 | 20240307 | 100700 | 1791282550 | 29250 | 29200 | 29250 | 29200 | 133 |
| 573 | 20240307 | 100600 | 1787395250 | 29200 | 29200 | 29250 | 29200 | 39 |
| 574 | 20240307 | 100500 | 1786256400 | 29250 | 29200 | 29250 | 29200 | 386 |
| 575 | 20240307 | 100400 | 1774985050 | 29200 | 29200 | 29250 | 29200 | 746 |
| 576 | 20240307 | 100300 | 1753201550 | 29200 | 29250 | 29250 | 29200 | 267 |
| 577 | 20240307 | 100200 | 1745404250 | 29250 | 29200 | 29250 | 29200 | 655 |
| 578 | 20240307 | 100100 | 1726251800 | 29200 | 29200 | 29250 | 29200 | 543 |
| 579 | 20240307 | 100000 | 1710383800 | 29200 | 29200 | 29250 | 29200 | 412 |
| 580 | 20240307 | 095900 | 1698351550 | 29200 | 29250 | 29250 | 29200 | 227 |
| 581 | 20240307 | 095800 | 1691712400 | 29250 | 29200 | 29250 | 29200 | 130 |
| 582 | 20240307 | 095700 | 1687915700 | 29200 | 29200 | 29250 | 29200 | 339 |
| 583 | 20240307 | 095600 | 1678009800 | 29200 | 29200 | 29200 | 29200 | 41 |
| 584 | 20240307 | 095500 | 1676812600 | 29200 | 29250 | 29300 | 29200 | 616 |
| 585 | 20240307 | 095400 | 1658809850 | 29300 | 29250 | 29300 | 29250 | 2848 |
| 586 | 20240307 | 095300 | 1575480500 | 29300 | 29250 | 29300 | 29250 | 163 |
| 587 | 20240307 | 095200 | 1570711450 | 29250 | 29250 | 29300 | 29250 | 599 |
| 588 | 20240307 | 095100 | 1553185700 | 29300 | 29250 | 29300 | 29250 | 370 |
| 589 | 20240307 | 095000 | 1542359750 | 29300 | 29300 | 29350 | 29250 | 530 |
| 590 | 20240307 | 094900 | 1526847150 | 29250 | 29300 | 29350 | 29250 | 2109 |
| 591 | 20240307 | 094800 | 1465151150 | 29300 | 29350 | 29350 | 29300 | 1975 |
| 592 | 20240307 | 094700 | 1407282750 | 29350 | 29350 | 29350 | 29300 | 108 |
| 593 | 20240307 | 094600 | 1404113450 | 29350 | 29350 | 29350 | 29300 | 656 |
| 594 | 20240307 | 094500 | 1384861650 | 29350 | 29350 | 29350 | 29300 | 59 |
| 595 | 20240307 | 094400 | 1383131700 | 29300 | 29350 | 29400 | 29300 | 642 |
| 596 | 20240307 | 094300 | 1364283750 | 29400 | 29350 | 29400 | 29350 | 1667 |
| 597 | 20240307 | 094200 | 1315357250 | 29350 | 29350 | 29350 | 29350 | 123 |
| 598 | 20240307 | 094100 | 1311747200 | 29350 | 29400 | 29450 | 29350 | 2336 |
| 599 | 20240307 | 094000 | 1243069950 | 29450 | 29450 | 29450 | 29400 | 174 |
| 600 | 20240307 | 093900 | 1237946900 | 29450 | 29450 | 29450 | 29400 | 760 |
| 601 | 20240307 | 093800 | 1215592950 | 29450 | 29350 | 29450 | 29350 | 176 |
| 602 | 20240307 | 093700 | 1210416400 | 29350 | 29400 | 29450 | 29350 | 1065 |
| 603 | 20240307 | 093600 | 1179106200 | 29450 | 29450 | 29450 | 29400 | 547 |
| 604 | 20240307 | 093500 | 1162997300 | 29450 | 29350 | 29450 | 29350 | 3604 |
| 605 | 20240307 | 093400 | 1057030200 | 29350 | 29350 | 29400 | 29350 | 274 |
| 606 | 20240307 | 093300 | 1048985400 | 29350 | 29300 | 29350 | 29300 | 876 |
| 607 | 20240307 | 093200 | 1023278050 | 29300 | 29300 | 29300 | 29300 | 405 |
| 608 | 20240307 | 093100 | 1011411550 | 29350 | 29300 | 29400 | 29300 | 1150 |
| 609 | 20240307 | 093000 | 977694300 | 29350 | 29350 | 29350 | 29300 | 1136 |
| 610 | 20240307 | 092900 | 944377150 | 29350 | 29300 | 29350 | 29300 | 248 |
| 611 | 20240307 | 092800 | 937099400 | 29350 | 29400 | 29400 | 29350 | 453 |
| 612 | 20240307 | 092700 | 923803350 | 29350 | 29350 | 29350 | 29350 | 1293 |
| 613 | 20240307 | 092600 | 885853800 | 29350 | 29400 | 29400 | 29350 | 1195 |
| 614 | 20240307 | 092500 | 850779850 | 29400 | 29400 | 29400 | 29350 | 564 |
| 615 | 20240307 | 092400 | 834219500 | 29400 | 29400 | 29400 | 29350 | 607 |
| 616 | 20240307 | 092300 | 816374400 | 29400 | 29400 | 29400 | 29350 | 367 |
| 617 | 20240307 | 092200 | 805589850 | 29400 | 29400 | 29450 | 29400 | 3415 |
| 618 | 20240307 | 092100 | 705178250 | 29400 | 29400 | 29400 | 29350 | 838 |
| 619 | 20240307 | 092000 | 680558750 | 29400 | 29350 | 29400 | 29350 | 661 |
| 620 | 20240307 | 091900 | 661145400 | 29350 | 29400 | 29400 | 29350 | 595 |
| 621 | 20240307 | 091800 | 643656750 | 29400 | 29400 | 29400 | 29350 | 386 |
| 622 | 20240307 | 091700 | 632319650 | 29400 | 29400 | 29450 | 29400 | 598 |
| 623 | 20240307 | 091600 | 614738050 | 29450 | 29400 | 29450 | 29400 | 158 |
| 624 | 20240307 | 091500 | 610092500 | 29400 | 29400 | 29450 | 29400 | 438 |
| 625 | 20240307 | 091400 | 597214500 | 29400 | 29400 | 29450 | 29400 | 593 |
| 626 | 20240307 | 091300 | 579779800 | 29400 | 29400 | 29450 | 29400 | 472 |
| 627 | 20240307 | 091200 | 565902000 | 29400 | 29450 | 29450 | 29400 | 472 |
| 628 | 20240307 | 091100 | 552022550 | 29450 | 29400 | 29450 | 29400 | 474 |
| 629 | 20240307 | 091000 | 538084900 | 29400 | 29400 | 29450 | 29400 | 223 |
| 630 | 20240307 | 090900 | 531524900 | 29400 | 29450 | 29450 | 29400 | 627 |
| 631 | 20240307 | 090800 | 513078350 | 29450 | 29400 | 29450 | 29400 | 981 |
| 632 | 20240307 | 090700 | 484208000 | 29450 | 29400 | 29450 | 29350 | 994 |
| 633 | 20240307 | 090600 | 454979950 | 29400 | 29500 | 29500 | 29400 | 923 |
| 634 | 20240307 | 090500 | 427825350 | 29450 | 29550 | 29550 | 29450 | 2817 |
| 635 | 20240307 | 090400 | 344826700 | 29550 | 29500 | 29650 | 29450 | 969 |
| 636 | 20240307 | 090300 | 316255300 | 29500 | 29500 | 29550 | 29500 | 869 |
| 637 | 20240307 | 090200 | 290619700 | 29500 | 29550 | 29550 | 29450 | 1263 |
| 638 | 20240307 | 090100 | 253352750 | 29550 | 29500 | 29700 | 29450 | 1186 |
| 639 | 20240307 | 090000 | 218313300 | 29500 | 29700 | 29750 | 29500 | 7068 |