33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 191800 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 5395 |
| 3 | 20240313 | 191700 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 4 | 20240313 | 191600 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 5 | 20240313 | 191500 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 6 | 20240313 | 191400 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 7 | 20240313 | 191300 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 8 | 20240313 | 191200 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 9 | 20240313 | 191100 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 10 | 20240313 | 191000 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 11 | 20240313 | 190900 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 12 | 20240313 | 190800 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 13 | 20240313 | 190700 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 14 | 20240313 | 190600 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 15 | 20240313 | 190500 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 16 | 20240313 | 190400 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 17 | 20240313 | 190300 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 18 | 20240313 | 190200 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 19 | 20240313 | 190100 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 20 | 20240313 | 190000 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 21 | 20240313 | 185900 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 22 | 20240313 | 185800 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 23 | 20240313 | 185700 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 24 | 20240313 | 185600 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 25 | 20240313 | 185500 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 26 | 20240313 | 185400 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 27 | 20240313 | 185300 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 28 | 20240313 | 185200 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 29 | 20240313 | 185100 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 30 | 20240313 | 185000 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 31 | 20240313 | 184900 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 32 | 20240313 | 184800 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 5395 |
| 33 | 20240313 | 184700 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 34 | 20240313 | 184600 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 35 | 20240313 | 184500 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 36 | 20240313 | 184400 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 37 | 20240313 | 184300 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 38 | 20240313 | 184200 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 39 | 20240313 | 184100 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 40 | 20240313 | 184000 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 41 | 20240313 | 183900 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 42 | 20240313 | 183800 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 43 | 20240313 | 183700 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 44 | 20240313 | 183600 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 45 | 20240313 | 183500 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 46 | 20240313 | 183400 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 47 | 20240313 | 183300 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 48 | 20240313 | 183200 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 49 | 20240313 | 183100 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 50 | 20240313 | 183000 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 51 | 20240313 | 182900 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 52 | 20240313 | 182800 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 53 | 20240313 | 182700 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 54 | 20240313 | 182600 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 55 | 20240313 | 182500 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 56 | 20240313 | 182400 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 57 | 20240313 | 182300 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 58 | 20240313 | 182200 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 59 | 20240313 | 182100 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 60 | 20240313 | 182000 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 61 | 20240313 | 181900 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 62 | 20240313 | 181800 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 5395 |
| 63 | 20240313 | 181700 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 64 | 20240313 | 181600 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 65 | 20240313 | 181500 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 66 | 20240313 | 181400 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 67 | 20240313 | 181300 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 68 | 20240313 | 181200 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 69 | 20240313 | 181100 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 70 | 20240313 | 181000 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 71 | 20240313 | 180900 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 72 | 20240313 | 180800 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 73 | 20240313 | 180700 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 74 | 20240313 | 180600 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 75 | 20240313 | 180500 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 76 | 20240313 | 180400 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 77 | 20240313 | 180300 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 78 | 20240313 | 180200 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 79 | 20240313 | 180100 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 80 | 20240313 | 180000 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 81 | 20240313 | 175900 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 82 | 20240313 | 175800 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 83 | 20240313 | 175700 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 84 | 20240313 | 175600 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 85 | 20240313 | 175500 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 86 | 20240313 | 175400 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 87 | 20240313 | 175300 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 88 | 20240313 | 175200 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 89 | 20240313 | 175100 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 90 | 20240313 | 175000 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 91 | 20240313 | 174900 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 92 | 20240313 | 174800 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 5395 |
| 93 | 20240313 | 174700 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 94 | 20240313 | 174600 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 95 | 20240313 | 174500 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 96 | 20240313 | 174400 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 97 | 20240313 | 174300 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 98 | 20240313 | 174200 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 99 | 20240313 | 174100 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 100 | 20240313 | 174000 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 101 | 20240313 | 173900 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 102 | 20240313 | 173800 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 103 | 20240313 | 173700 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 104 | 20240313 | 173600 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 105 | 20240313 | 173500 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 106 | 20240313 | 173400 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 107 | 20240313 | 173300 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 108 | 20240313 | 173200 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 109 | 20240313 | 173100 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 110 | 20240313 | 173000 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 111 | 20240313 | 172900 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 112 | 20240313 | 172800 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 113 | 20240313 | 172700 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 114 | 20240313 | 172600 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 115 | 20240313 | 172500 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 116 | 20240313 | 172400 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 117 | 20240313 | 172300 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 118 | 20240313 | 172200 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 119 | 20240313 | 172100 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 120 | 20240313 | 172000 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 121 | 20240313 | 171900 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 122 | 20240313 | 171800 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 5395 |
| 123 | 20240313 | 171700 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 124 | 20240313 | 171600 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 125 | 20240313 | 171500 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 126 | 20240313 | 171400 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 127 | 20240313 | 171300 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 128 | 20240313 | 171200 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 129 | 20240313 | 171100 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 130 | 20240313 | 171000 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 131 | 20240313 | 170900 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 132 | 20240313 | 170800 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 133 | 20240313 | 170700 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 134 | 20240313 | 170600 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 135 | 20240313 | 170500 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 136 | 20240313 | 170400 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 137 | 20240313 | 170300 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 138 | 20240313 | 170200 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 139 | 20240313 | 170100 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 140 | 20240313 | 170000 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 141 | 20240313 | 165900 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 142 | 20240313 | 165800 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 143 | 20240313 | 165700 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 144 | 20240313 | 165600 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 145 | 20240313 | 165500 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 146 | 20240313 | 165400 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 147 | 20240313 | 165300 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 148 | 20240313 | 165200 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 149 | 20240313 | 165100 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 150 | 20240313 | 165000 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 151 | 20240313 | 164900 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 152 | 20240313 | 164800 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 5395 |
| 153 | 20240313 | 164700 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 154 | 20240313 | 164600 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 155 | 20240313 | 164500 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 156 | 20240313 | 164400 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 157 | 20240313 | 164300 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 158 | 20240313 | 164200 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 159 | 20240313 | 164100 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 160 | 20240313 | 164000 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 161 | 20240313 | 163900 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 162 | 20240313 | 163800 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 163 | 20240313 | 163700 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 164 | 20240313 | 163600 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 165 | 20240313 | 163500 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 166 | 20240313 | 163400 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 167 | 20240313 | 163300 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 168 | 20240313 | 163200 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 169 | 20240313 | 163100 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 170 | 20240313 | 163000 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 171 | 20240313 | 162900 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 172 | 20240313 | 162800 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 173 | 20240313 | 162700 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 174 | 20240313 | 162600 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 175 | 20240313 | 162500 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 176 | 20240313 | 162400 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 177 | 20240313 | 162300 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 178 | 20240313 | 162200 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 179 | 20240313 | 162100 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 180 | 20240313 | 162000 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 181 | 20240313 | 161900 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 182 | 20240313 | 161800 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 5395 |
| 183 | 20240313 | 161700 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 184 | 20240313 | 161600 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 185 | 20240313 | 161500 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 186 | 20240313 | 161400 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 187 | 20240313 | 161300 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 188 | 20240313 | 161200 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 189 | 20240313 | 161100 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 190 | 20240313 | 161000 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 191 | 20240313 | 160900 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 192 | 20240313 | 160800 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 193 | 20240313 | 160700 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 194 | 20240313 | 160600 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 195 | 20240313 | 160500 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 196 | 20240313 | 160400 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 197 | 20240313 | 160300 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 198 | 20240313 | 160200 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 199 | 20240313 | 160100 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 200 | 20240313 | 160000 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 201 | 20240313 | 155900 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 202 | 20240313 | 155800 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 203 | 20240313 | 155700 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 204 | 20240313 | 155600 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 205 | 20240313 | 155500 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 206 | 20240313 | 155400 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 207 | 20240313 | 155300 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 208 | 20240313 | 155200 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 209 | 20240313 | 155100 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 210 | 20240313 | 155000 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 211 | 20240313 | 154900 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 212 | 20240313 | 154800 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 5395 |
| 213 | 20240313 | 154700 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 214 | 20240313 | 154600 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 215 | 20240313 | 154500 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 216 | 20240313 | 154400 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 217 | 20240313 | 154300 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 218 | 20240313 | 154200 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 219 | 20240313 | 154100 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 220 | 20240313 | 154000 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 221 | 20240313 | 153900 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 222 | 20240313 | 153800 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 223 | 20240313 | 153700 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 224 | 20240313 | 153600 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 225 | 20240313 | 153500 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 226 | 20240313 | 153400 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 227 | 20240313 | 153300 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 228 | 20240313 | 153200 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 229 | 20240313 | 153100 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 230 | 20240313 | 153000 | 5661705950 | 28350 | 28350 | 28350 | 28350 | 5395 |
| 231 | 20240313 | 152900 | 5508757700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 232 | 20240313 | 152800 | 5508757700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 233 | 20240313 | 152700 | 5508757700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 234 | 20240313 | 152600 | 5508757700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 235 | 20240313 | 152500 | 5508757700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 236 | 20240313 | 152400 | 5508757700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 237 | 20240313 | 152300 | 5508757700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 238 | 20240313 | 152200 | 5508757700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 239 | 20240313 | 152100 | 5508757700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 240 | 20240313 | 152000 | 5508757700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 241 | 20240313 | 151900 | 5508757700 | 28300 | 28250 | 28300 | 28250 | 231 |
| 242 | 20240313 | 151800 | 5502220650 | 28300 | 28350 | 28350 | 28250 | 386 |
| 243 | 20240313 | 151700 | 5491293650 | 28300 | 28300 | 28350 | 28300 | 205 |
| 244 | 20240313 | 151600 | 5485484950 | 28300 | 28350 | 28350 | 28300 | 87 |
| 245 | 20240313 | 151500 | 5483021550 | 28350 | 28300 | 28350 | 28300 | 165 |
| 246 | 20240313 | 151400 | 5478346450 | 28350 | 28300 | 28350 | 28300 | 112 |
| 247 | 20240313 | 151300 | 5475173400 | 28350 | 28350 | 28350 | 28250 | 85 |
| 248 | 20240313 | 151200 | 5472766300 | 28350 | 28250 | 28350 | 28250 | 197 |
| 249 | 20240313 | 151100 | 5467193700 | 28300 | 28400 | 28400 | 28300 | 2274 |
| 250 | 20240313 | 151000 | 5402829050 | 28300 | 28350 | 28400 | 28300 | 301 |
| 251 | 20240313 | 150900 | 5394297950 | 28350 | 28400 | 28400 | 28300 | 1581 |
| 252 | 20240313 | 150800 | 5349472000 | 28350 | 28400 | 28400 | 28350 | 161 |
| 253 | 20240313 | 150700 | 5344902900 | 28400 | 28350 | 28400 | 28300 | 1373 |
| 254 | 20240313 | 150600 | 5305976850 | 28350 | 28350 | 28400 | 28350 | 288 |
| 255 | 20240313 | 150500 | 5297809100 | 28400 | 28350 | 28400 | 28300 | 412 |
| 256 | 20240313 | 150400 | 5286128550 | 28350 | 28300 | 28350 | 28300 | 3829 |
| 257 | 20240313 | 150300 | 5177578150 | 28300 | 28300 | 28350 | 28300 | 112 |
| 258 | 20240313 | 150200 | 5174405550 | 28350 | 28300 | 28350 | 28300 | 139 |
| 259 | 20240313 | 150100 | 5170467450 | 28300 | 28350 | 28350 | 28300 | 233 |
| 260 | 20240313 | 150000 | 5163866900 | 28300 | 28300 | 28350 | 28300 | 288 |
| 261 | 20240313 | 145900 | 5155714550 | 28300 | 28300 | 28350 | 28250 | 1021 |
| 262 | 20240313 | 145800 | 5126821150 | 28300 | 28250 | 28350 | 28250 | 1006 |
| 263 | 20240313 | 145700 | 5098352000 | 28250 | 28300 | 28300 | 28250 | 1553 |
| 264 | 20240313 | 145600 | 5054407550 | 28250 | 28250 | 28300 | 28250 | 269 |
| 265 | 20240313 | 145500 | 5046804850 | 28250 | 28250 | 28300 | 28250 | 243 |
| 266 | 20240313 | 145400 | 5039937400 | 28300 | 28250 | 28300 | 28250 | 368 |
| 267 | 20240313 | 145300 | 5029532450 | 28300 | 28300 | 28300 | 28250 | 311 |
| 268 | 20240313 | 145200 | 5020737100 | 28250 | 28250 | 28300 | 28250 | 198 |
| 269 | 20240313 | 145100 | 5015142850 | 28250 | 28250 | 28300 | 28250 | 427 |
| 270 | 20240313 | 145000 | 5003072100 | 28250 | 28250 | 28300 | 28250 | 238 |
| 271 | 20240313 | 144900 | 4996344100 | 28250 | 28250 | 28300 | 28250 | 275 |
| 272 | 20240313 | 144800 | 4988571200 | 28250 | 28250 | 28300 | 28250 | 691 |
| 273 | 20240313 | 144700 | 4969044250 | 28250 | 28250 | 28300 | 28250 | 290 |
| 274 | 20240313 | 144600 | 4960847300 | 28250 | 28300 | 28300 | 28250 | 398 |
| 275 | 20240313 | 144500 | 4949589400 | 28250 | 28300 | 28300 | 28250 | 250 |
| 276 | 20240313 | 144400 | 4942520950 | 28250 | 28250 | 28300 | 28250 | 276 |
| 277 | 20240313 | 144300 | 4934722450 | 28300 | 28300 | 28300 | 28250 | 127 |
| 278 | 20240313 | 144200 | 4931130500 | 28300 | 28300 | 28300 | 28250 | 338 |
| 279 | 20240313 | 144100 | 4921571400 | 28250 | 28250 | 28300 | 28250 | 229 |
| 280 | 20240313 | 144000 | 4915101500 | 28250 | 28250 | 28300 | 28250 | 470 |
| 281 | 20240313 | 143900 | 4901821800 | 28250 | 28300 | 28300 | 28250 | 191 |
| 282 | 20240313 | 143800 | 4896420650 | 28300 | 28300 | 28300 | 28250 | 500 |
| 283 | 20240313 | 143700 | 4882290200 | 28300 | 28300 | 28300 | 28250 | 186 |
| 284 | 20240313 | 143600 | 4877032000 | 28250 | 28250 | 28300 | 28250 | 867 |
| 285 | 20240313 | 143500 | 4852535950 | 28200 | 28200 | 28250 | 28200 | 231 |
| 286 | 20240313 | 143400 | 4846016500 | 28200 | 28200 | 28250 | 28200 | 185 |
| 287 | 20240313 | 143300 | 4840797050 | 28200 | 28200 | 28250 | 28200 | 146 |
| 288 | 20240313 | 143200 | 4836679100 | 28200 | 28200 | 28250 | 28200 | 143 |
| 289 | 20240313 | 143100 | 4832642150 | 28250 | 28250 | 28250 | 28200 | 171 |
| 290 | 20240313 | 143000 | 4827817750 | 28200 | 28200 | 28250 | 28200 | 165 |
| 291 | 20240313 | 142900 | 4823162200 | 28200 | 28250 | 28250 | 28200 | 207 |
| 292 | 20240313 | 142800 | 4817320450 | 28250 | 28200 | 28250 | 28200 | 144 |
| 293 | 20240313 | 142700 | 4813259000 | 28250 | 28200 | 28250 | 28200 | 151 |
| 294 | 20240313 | 142600 | 4808995800 | 28200 | 28200 | 28250 | 28200 | 170 |
| 295 | 20240313 | 142500 | 4804198700 | 28200 | 28150 | 28250 | 28150 | 562 |
| 296 | 20240313 | 142400 | 4788352350 | 28200 | 28200 | 28200 | 28150 | 213 |
| 297 | 20240313 | 142300 | 4782351700 | 28150 | 28150 | 28200 | 28150 | 246 |
| 298 | 20240313 | 142200 | 4775425300 | 28200 | 28150 | 28200 | 28150 | 206 |
| 299 | 20240313 | 142100 | 4769622600 | 28150 | 28150 | 28200 | 28150 | 130 |
| 300 | 20240313 | 142000 | 4765962750 | 28150 | 28150 | 28200 | 28150 | 254 |
| 301 | 20240313 | 141900 | 4758812000 | 28200 | 28150 | 28200 | 28150 | 782 |
| 302 | 20240313 | 141800 | 4736795150 | 28200 | 28150 | 28200 | 28150 | 33 |
| 303 | 20240313 | 141700 | 4735865350 | 28150 | 28200 | 28200 | 28150 | 189 |
| 304 | 20240313 | 141600 | 4730542450 | 28150 | 28150 | 28200 | 28150 | 185 |
| 305 | 20240313 | 141500 | 4725327950 | 28200 | 28150 | 28250 | 28150 | 968 |
| 306 | 20240313 | 141400 | 4698022000 | 28150 | 28150 | 28200 | 28150 | 255 |
| 307 | 20240313 | 141300 | 4690837750 | 28200 | 28150 | 28200 | 28150 | 148 |
| 308 | 20240313 | 141200 | 4686670200 | 28200 | 28150 | 28200 | 28150 | 240 |
| 309 | 20240313 | 141100 | 4679908350 | 28200 | 28200 | 28200 | 28150 | 250 |
| 310 | 20240313 | 141000 | 4672859350 | 28250 | 28250 | 28250 | 28200 | 280 |
| 311 | 20240313 | 140900 | 4664960500 | 28200 | 28250 | 28250 | 28200 | 212 |
| 312 | 20240313 | 140800 | 4658975750 | 28200 | 28200 | 28250 | 28200 | 240 |
| 313 | 20240313 | 140700 | 4652207150 | 28250 | 28200 | 28250 | 28200 | 159 |
| 314 | 20240313 | 140600 | 4647721900 | 28200 | 28200 | 28250 | 28200 | 190 |
| 315 | 20240313 | 140500 | 4642362300 | 28250 | 28200 | 28250 | 28200 | 138 |
| 316 | 20240313 | 140400 | 4638468650 | 28200 | 28200 | 28250 | 28200 | 91 |
| 317 | 20240313 | 140300 | 4635900950 | 28200 | 28200 | 28250 | 28200 | 170 |
| 318 | 20240313 | 140200 | 4631104000 | 28200 | 28150 | 28250 | 28150 | 72 |
| 319 | 20240313 | 140100 | 4629073850 | 28200 | 28150 | 28200 | 28150 | 289 |
| 320 | 20240313 | 140000 | 4620929900 | 28150 | 28150 | 28200 | 28150 | 418 |
| 321 | 20240313 | 135900 | 4609159800 | 28150 | 28150 | 28200 | 28150 | 770 |
| 322 | 20240313 | 135800 | 4587447450 | 28200 | 28150 | 28200 | 28100 | 345 |
| 323 | 20240313 | 135700 | 4577744050 | 28200 | 28150 | 28200 | 28100 | 152 |
| 324 | 20240313 | 135600 | 4573467000 | 28100 | 28150 | 28150 | 28100 | 615 |
| 325 | 20240313 | 135500 | 4556177000 | 28150 | 28150 | 28200 | 28100 | 228 |
| 326 | 20240313 | 135400 | 4549766700 | 28100 | 28150 | 28200 | 28100 | 217 |
| 327 | 20240313 | 135300 | 4543656300 | 28150 | 28150 | 28200 | 28150 | 321 |
| 328 | 20240313 | 135200 | 4534617600 | 28150 | 28100 | 28200 | 28100 | 133 |
| 329 | 20240313 | 135100 | 4530877650 | 28100 | 28100 | 28150 | 28100 | 304 |
| 330 | 20240313 | 135000 | 4522330850 | 28150 | 28150 | 28200 | 28150 | 169 |
| 331 | 20240313 | 134900 | 4517570900 | 28150 | 28100 | 28150 | 28100 | 236 |
| 332 | 20240313 | 134800 | 4510938200 | 28100 | 28150 | 28150 | 28100 | 835 |
| 333 | 20240313 | 134700 | 4487470150 | 28200 | 28150 | 28200 | 28100 | 271 |
| 334 | 20240313 | 134600 | 4479844750 | 28150 | 28100 | 28150 | 28100 | 208 |
| 335 | 20240313 | 134500 | 4473995250 | 28150 | 28100 | 28150 | 28100 | 81 |
| 336 | 20240313 | 134400 | 4471716800 | 28150 | 28150 | 28200 | 28150 | 227 |
| 337 | 20240313 | 134300 | 4465326150 | 28150 | 28150 | 28200 | 28100 | 1067 |
| 338 | 20240313 | 134200 | 4435295400 | 28150 | 28100 | 28150 | 28100 | 156 |
| 339 | 20240313 | 134100 | 4430910100 | 28100 | 28100 | 28150 | 28100 | 377 |
| 340 | 20240313 | 134000 | 4420309300 | 28100 | 28100 | 28150 | 28100 | 498 |
| 341 | 20240313 | 133900 | 4406314450 | 28150 | 28100 | 28150 | 28100 | 82 |
| 342 | 20240313 | 133800 | 4404007650 | 28100 | 28100 | 28150 | 28100 | 347 |
| 343 | 20240313 | 133700 | 4394252700 | 28100 | 28100 | 28150 | 28100 | 332 |
| 344 | 20240313 | 133600 | 4384921500 | 28150 | 28100 | 28150 | 28100 | 105 |
| 345 | 20240313 | 133500 | 4381968600 | 28100 | 28100 | 28150 | 28100 | 251 |
| 346 | 20240313 | 133400 | 4374912600 | 28150 | 28150 | 28150 | 28100 | 271 |
| 347 | 20240313 | 133300 | 4367293950 | 28100 | 28100 | 28150 | 28100 | 343 |
| 348 | 20240313 | 133200 | 4357655050 | 28100 | 28150 | 28150 | 28100 | 1092 |
| 349 | 20240313 | 133100 | 4326966400 | 28100 | 28100 | 28150 | 28100 | 262 |
| 350 | 20240313 | 133000 | 4319602500 | 28100 | 28150 | 28150 | 28100 | 258 |
| 351 | 20240313 | 132900 | 4312349250 | 28100 | 28100 | 28150 | 28100 | 265 |
| 352 | 20240313 | 132800 | 4304896250 | 28150 | 28100 | 28150 | 28100 | 318 |
| 353 | 20240313 | 132700 | 4295955850 | 28150 | 28100 | 28150 | 28100 | 149 |
| 354 | 20240313 | 132600 | 4291764850 | 28100 | 28100 | 28150 | 28100 | 217 |
| 355 | 20240313 | 132500 | 4285666150 | 28150 | 28100 | 28150 | 28100 | 186 |
| 356 | 20240313 | 132400 | 4280436600 | 28100 | 28150 | 28150 | 28100 | 128 |
| 357 | 20240313 | 132300 | 4276838300 | 28150 | 28100 | 28150 | 28100 | 357 |
| 358 | 20240313 | 132200 | 4266804950 | 28150 | 28100 | 28150 | 28100 | 174 |
| 359 | 20240313 | 132100 | 4261913650 | 28100 | 28100 | 28150 | 28100 | 177 |
| 360 | 20240313 | 132000 | 4256938850 | 28150 | 28100 | 28150 | 28100 | 320 |
| 361 | 20240313 | 131900 | 4247939150 | 28150 | 28150 | 28150 | 28100 | 294 |
| 362 | 20240313 | 131800 | 4239673300 | 28100 | 28100 | 28150 | 28100 | 604 |
| 363 | 20240313 | 131700 | 4222698900 | 28100 | 28100 | 28150 | 28100 | 263 |
| 364 | 20240313 | 131600 | 4215306150 | 28150 | 28200 | 28200 | 28100 | 300 |
| 365 | 20240313 | 131500 | 4206865050 | 28150 | 28150 | 28150 | 28150 | 35 |
| 366 | 20240313 | 131400 | 4205879800 | 28150 | 28200 | 28200 | 28150 | 221 |
| 367 | 20240313 | 131300 | 4199657950 | 28150 | 28100 | 28200 | 28100 | 247 |
| 368 | 20240313 | 131200 | 4192706250 | 28100 | 28100 | 28200 | 28100 | 398 |
| 369 | 20240313 | 131100 | 4181499900 | 28100 | 28100 | 28150 | 28100 | 63 |
| 370 | 20240313 | 131000 | 4179727950 | 28150 | 28150 | 28150 | 28100 | 270 |
| 371 | 20240313 | 130900 | 4172139350 | 28200 | 28100 | 28200 | 28100 | 144 |
| 372 | 20240313 | 130800 | 4168087650 | 28100 | 28200 | 28200 | 28100 | 301 |
| 373 | 20240313 | 130700 | 4159612900 | 28200 | 28150 | 28200 | 28150 | 204 |
| 374 | 20240313 | 130600 | 4153870250 | 28150 | 28200 | 28200 | 28150 | 168 |
| 375 | 20240313 | 130500 | 4149139150 | 28150 | 28200 | 28200 | 28150 | 342 |
| 376 | 20240313 | 130400 | 4139509850 | 28200 | 28150 | 28200 | 28150 | 157 |
| 377 | 20240313 | 130300 | 4135088750 | 28150 | 28200 | 28200 | 28150 | 160 |
| 378 | 20240313 | 130200 | 4130582000 | 28200 | 28200 | 28250 | 28150 | 309 |
| 379 | 20240313 | 130100 | 4121872500 | 28200 | 28200 | 28250 | 28200 | 183 |
| 380 | 20240313 | 130000 | 4116709450 | 28200 | 28200 | 28250 | 28200 | 224 |
| 381 | 20240313 | 125900 | 4110389700 | 28200 | 28200 | 28250 | 28200 | 137 |
| 382 | 20240313 | 125800 | 4106525350 | 28200 | 28200 | 28250 | 28200 | 329 |
| 383 | 20240313 | 125700 | 4097246900 | 28250 | 28200 | 28300 | 28200 | 434 |
| 384 | 20240313 | 125600 | 4084986600 | 28250 | 28250 | 28250 | 28200 | 195 |
| 385 | 20240313 | 125500 | 4079486450 | 28250 | 28250 | 28300 | 28200 | 590 |
| 386 | 20240313 | 125400 | 4062814050 | 28250 | 28250 | 28250 | 28200 | 921 |
| 387 | 20240313 | 125300 | 4036797550 | 28250 | 28200 | 28250 | 28200 | 362 |
| 388 | 20240313 | 125200 | 4026582450 | 28250 | 28200 | 28250 | 28200 | 181 |
| 389 | 20240313 | 125100 | 4021476400 | 28200 | 28200 | 28250 | 28200 | 223 |
| 390 | 20240313 | 125000 | 4015187200 | 28200 | 28200 | 28250 | 28200 | 199 |
| 391 | 20240313 | 124900 | 4009574000 | 28200 | 28200 | 28250 | 28200 | 364 |
| 392 | 20240313 | 124800 | 3999301800 | 28200 | 28250 | 28250 | 28200 | 94 |
| 393 | 20240313 | 124700 | 3996650900 | 28200 | 28200 | 28250 | 28150 | 680 |
| 394 | 20240313 | 124600 | 3977473400 | 28200 | 28150 | 28200 | 28100 | 283 |
| 395 | 20240313 | 124500 | 3969509050 | 28100 | 28150 | 28200 | 28100 | 101 |
| 396 | 20240313 | 124400 | 3966669200 | 28150 | 28150 | 28200 | 28150 | 280 |
| 397 | 20240313 | 124300 | 3958784850 | 28150 | 28100 | 28150 | 28100 | 169 |
| 398 | 20240313 | 124200 | 3954032800 | 28100 | 28150 | 28150 | 28100 | 181 |
| 399 | 20240313 | 124100 | 3948942550 | 28100 | 28150 | 28150 | 28100 | 182 |
| 400 | 20240313 | 124000 | 3943823750 | 28150 | 28200 | 28200 | 28100 | 241 |
| 401 | 20240313 | 123900 | 3937046050 | 28150 | 28150 | 28150 | 28150 | 471 |
| 402 | 20240313 | 123800 | 3923787400 | 28200 | 28100 | 28200 | 28100 | 305 |
| 403 | 20240313 | 123700 | 3915207850 | 28150 | 28100 | 28150 | 28100 | 268 |
| 404 | 20240313 | 123600 | 3907676950 | 28150 | 28150 | 28150 | 28100 | 82 |
| 405 | 20240313 | 123500 | 3905371000 | 28100 | 28150 | 28200 | 28100 | 188 |
| 406 | 20240313 | 123400 | 3900084800 | 28200 | 28150 | 28200 | 28100 | 270 |
| 407 | 20240313 | 123300 | 3892494400 | 28100 | 28100 | 28150 | 28100 | 195 |
| 408 | 20240313 | 123200 | 3887012350 | 28100 | 28200 | 28200 | 28100 | 168 |
| 409 | 20240313 | 123100 | 3882289550 | 28200 | 28100 | 28200 | 28100 | 210 |
| 410 | 20240313 | 123000 | 3876385000 | 28100 | 28100 | 28200 | 28100 | 285 |
| 411 | 20240313 | 122900 | 3868368750 | 28100 | 28150 | 28150 | 28100 | 271 |
| 412 | 20240313 | 122800 | 3860751150 | 28050 | 28050 | 28150 | 28050 | 269 |
| 413 | 20240313 | 122700 | 3853194450 | 28100 | 28100 | 28100 | 28050 | 255 |
| 414 | 20240313 | 122600 | 3846033550 | 28050 | 28150 | 28150 | 28050 | 314 |
| 415 | 20240313 | 122500 | 3837215000 | 28100 | 28100 | 28150 | 28050 | 289 |
| 416 | 20240313 | 122400 | 3829094650 | 28150 | 28050 | 28150 | 28050 | 40 |
| 417 | 20240313 | 122300 | 3827970900 | 28100 | 28100 | 28100 | 28050 | 408 |
| 418 | 20240313 | 122200 | 3816525400 | 28100 | 28050 | 28100 | 28050 | 632 |
| 419 | 20240313 | 122100 | 3798794450 | 28050 | 28100 | 28100 | 28050 | 156 |
| 420 | 20240313 | 122000 | 3794417100 | 28050 | 28050 | 28100 | 28050 | 270 |
| 421 | 20240313 | 121900 | 3786837000 | 28050 | 28050 | 28100 | 28050 | 317 |
| 422 | 20240313 | 121800 | 3777941650 | 28100 | 28050 | 28100 | 28050 | 195 |
| 423 | 20240313 | 121700 | 3772469250 | 28100 | 28100 | 28100 | 28050 | 146 |
| 424 | 20240313 | 121600 | 3768371500 | 28050 | 28050 | 28100 | 28050 | 297 |
| 425 | 20240313 | 121500 | 3760039400 | 28050 | 28100 | 28150 | 28050 | 192 |
| 426 | 20240313 | 121400 | 3754644200 | 28050 | 28100 | 28100 | 28050 | 289 |
| 427 | 20240313 | 121300 | 3746537050 | 28100 | 28100 | 28100 | 28050 | 77 |
| 428 | 20240313 | 121200 | 3744375800 | 28050 | 28000 | 28100 | 28000 | 777 |
| 429 | 20240313 | 121100 | 3722593950 | 28050 | 28000 | 28050 | 28000 | 230 |
| 430 | 20240313 | 121000 | 3716153050 | 28000 | 28000 | 28050 | 28000 | 211 |
| 431 | 20240313 | 120900 | 3710243450 | 28000 | 28050 | 28050 | 28000 | 238 |
| 432 | 20240313 | 120800 | 3703572800 | 28100 | 28150 | 28150 | 28000 | 6338 |
| 433 | 20240313 | 120700 | 3525855750 | 28100 | 28150 | 28150 | 28100 | 167 |
| 434 | 20240313 | 120600 | 3521161900 | 28100 | 28100 | 28150 | 28100 | 192 |
| 435 | 20240313 | 120500 | 3515764750 | 28100 | 28100 | 28150 | 28100 | 651 |
| 436 | 20240313 | 120400 | 3497471000 | 28050 | 28100 | 28150 | 28050 | 200 |
| 437 | 20240313 | 120300 | 3491851050 | 28100 | 28150 | 28150 | 28050 | 1094 |
| 438 | 20240313 | 120200 | 3461119000 | 28150 | 28150 | 28150 | 28100 | 312 |
| 439 | 20240313 | 120100 | 3452350900 | 28100 | 28150 | 28200 | 28100 | 155 |
| 440 | 20240313 | 120000 | 3447989500 | 28150 | 28150 | 28200 | 28100 | 125 |
| 441 | 20240313 | 115900 | 3444471200 | 28150 | 28100 | 28150 | 28100 | 224 |
| 442 | 20240313 | 115800 | 3438172350 | 28100 | 28100 | 28150 | 28100 | 223 |
| 443 | 20240313 | 115700 | 3431906000 | 28100 | 28100 | 28150 | 28100 | 183 |
| 444 | 20240313 | 115600 | 3426762000 | 28100 | 28100 | 28150 | 28100 | 248 |
| 445 | 20240313 | 115500 | 3419790750 | 28100 | 28150 | 28200 | 28100 | 165 |
| 446 | 20240313 | 115400 | 3415149100 | 28150 | 28150 | 28200 | 28150 | 142 |
| 447 | 20240313 | 115300 | 3411151100 | 28150 | 28150 | 28200 | 28100 | 465 |
| 448 | 20240313 | 115200 | 3398074250 | 28100 | 28100 | 28150 | 28050 | 631 |
| 449 | 20240313 | 115100 | 3380342900 | 28050 | 28050 | 28100 | 28050 | 1404 |
| 450 | 20240313 | 115000 | 3340909250 | 28050 | 28050 | 28100 | 28050 | 215 |
| 451 | 20240313 | 114900 | 3334877150 | 28100 | 28050 | 28100 | 28050 | 361 |
| 452 | 20240313 | 114800 | 3324749000 | 28050 | 28100 | 28100 | 28050 | 331 |
| 453 | 20240313 | 114700 | 3315463350 | 28100 | 28050 | 28100 | 28000 | 479 |
| 454 | 20240313 | 114600 | 3302010750 | 28000 | 28100 | 28100 | 28000 | 196 |
| 455 | 20240313 | 114500 | 3296514450 | 28050 | 28050 | 28100 | 28050 | 136 |
| 456 | 20240313 | 114400 | 3292698550 | 28050 | 28100 | 28100 | 28000 | 839 |
| 457 | 20240313 | 114300 | 3269169000 | 28050 | 28050 | 28050 | 28000 | 734 |
| 458 | 20240313 | 114200 | 3248584000 | 28000 | 28050 | 28100 | 28000 | 5010 |
| 459 | 20240313 | 114100 | 3108294100 | 28050 | 28100 | 28100 | 28000 | 202 |
| 460 | 20240313 | 114000 | 3102632650 | 28100 | 28100 | 28100 | 28050 | 2171 |
| 461 | 20240313 | 113900 | 3041730000 | 28050 | 28100 | 28100 | 28000 | 2183 |
| 462 | 20240313 | 113800 | 2980500100 | 28050 | 28000 | 28100 | 28000 | 2183 |
| 463 | 20240313 | 113700 | 2919279700 | 28100 | 28050 | 28100 | 28000 | 1055 |
| 464 | 20240313 | 113600 | 2889724100 | 28000 | 28050 | 28050 | 28000 | 4630 |
| 465 | 20240313 | 113500 | 2760002800 | 28050 | 28100 | 28100 | 28000 | 3528 |
| 466 | 20240313 | 113400 | 2661192950 | 28050 | 28050 | 28100 | 28000 | 419 |
| 467 | 20240313 | 113300 | 2649443750 | 28050 | 28050 | 28150 | 28000 | 146 |
| 468 | 20240313 | 113200 | 2645348850 | 28000 | 28150 | 28150 | 28000 | 8326 |
| 469 | 20240313 | 113100 | 2411876250 | 28100 | 28150 | 28150 | 28100 | 224 |
| 470 | 20240313 | 113000 | 2405580050 | 28100 | 28100 | 28200 | 28100 | 328 |
| 471 | 20240313 | 112900 | 2396362250 | 28150 | 28150 | 28150 | 28100 | 331 |
| 472 | 20240313 | 112800 | 2387056750 | 28100 | 28150 | 28200 | 28100 | 1431 |
| 473 | 20240313 | 112700 | 2346777250 | 28150 | 28150 | 28200 | 28100 | 891 |
| 474 | 20240313 | 112600 | 2321701550 | 28150 | 28200 | 28250 | 28150 | 449 |
| 475 | 20240313 | 112500 | 2309043700 | 28250 | 28200 | 28250 | 28200 | 398 |
| 476 | 20240313 | 112400 | 2297809400 | 28250 | 28200 | 28250 | 28200 | 234 |
| 477 | 20240313 | 112300 | 2291206450 | 28200 | 28250 | 28250 | 28200 | 367 |
| 478 | 20240313 | 112200 | 2280854600 | 28200 | 28200 | 28250 | 28200 | 140 |
| 479 | 20240313 | 112100 | 2276903750 | 28250 | 28200 | 28250 | 28200 | 315 |
| 480 | 20240313 | 112000 | 2268015950 | 28200 | 28200 | 28250 | 28200 | 237 |
| 481 | 20240313 | 111900 | 2261332300 | 28250 | 28250 | 28300 | 28200 | 110 |
| 482 | 20240313 | 111800 | 2258225650 | 28200 | 28250 | 28250 | 28200 | 968 |
| 483 | 20240313 | 111700 | 2230893050 | 28200 | 28250 | 28250 | 28200 | 80 |
| 484 | 20240313 | 111600 | 2228635600 | 28200 | 28200 | 28300 | 28200 | 352 |
| 485 | 20240313 | 111500 | 2218702400 | 28250 | 28200 | 28300 | 28200 | 123 |
| 486 | 20240313 | 111400 | 2215228950 | 28250 | 28300 | 28300 | 28200 | 470 |
| 487 | 20240313 | 111300 | 2201956300 | 28250 | 28250 | 28300 | 28250 | 172 |
| 488 | 20240313 | 111200 | 2197095350 | 28300 | 28300 | 28350 | 28250 | 248 |
| 489 | 20240313 | 111100 | 2190083450 | 28350 | 28250 | 28350 | 28250 | 372 |
| 490 | 20240313 | 111000 | 2179562950 | 28250 | 28300 | 28300 | 28250 | 278 |
| 491 | 20240313 | 110900 | 2171697500 | 28300 | 28300 | 28300 | 28200 | 1050 |
| 492 | 20240313 | 110800 | 2142021850 | 28250 | 28250 | 28300 | 28200 | 168 |
| 493 | 20240313 | 110700 | 2137273050 | 28250 | 28300 | 28350 | 28250 | 529 |
| 494 | 20240313 | 110600 | 2122325900 | 28300 | 28250 | 28400 | 28250 | 161 |
| 495 | 20240313 | 110500 | 2117772900 | 28250 | 28350 | 28350 | 28250 | 450 |
| 496 | 20240313 | 110400 | 2105046900 | 28350 | 28350 | 28350 | 28250 | 828 |
| 497 | 20240313 | 110300 | 2081613850 | 28350 | 28350 | 28350 | 28300 | 146 |
| 498 | 20240313 | 110200 | 2077479350 | 28300 | 28450 | 28450 | 28300 | 303 |
| 499 | 20240313 | 110100 | 2068890200 | 28400 | 28300 | 28450 | 28300 | 286 |
| 500 | 20240313 | 110000 | 2060772950 | 28350 | 28450 | 28450 | 28350 | 638 |
| 501 | 20240313 | 105900 | 2042658500 | 28450 | 28400 | 28450 | 28350 | 237 |
| 502 | 20240313 | 105800 | 2035926400 | 28400 | 28350 | 28450 | 28350 | 258 |
| 503 | 20240313 | 105700 | 2028597300 | 28400 | 28400 | 28450 | 28350 | 341 |
| 504 | 20240313 | 105600 | 2018911800 | 28400 | 28450 | 28450 | 28400 | 299 |
| 505 | 20240313 | 105500 | 2010413100 | 28450 | 28400 | 28450 | 28400 | 393 |
| 506 | 20240313 | 105400 | 1999246150 | 28450 | 28400 | 28450 | 28350 | 359 |
| 507 | 20240313 | 105300 | 1989042350 | 28450 | 28500 | 28500 | 28400 | 634 |
| 508 | 20240313 | 105200 | 1971012600 | 28450 | 28450 | 28500 | 28400 | 828 |
| 509 | 20240313 | 105100 | 1947454250 | 28400 | 28400 | 28450 | 28400 | 627 |
| 510 | 20240313 | 105000 | 1929629900 | 28450 | 28450 | 28450 | 28400 | 379 |
| 511 | 20240313 | 104900 | 1918860550 | 28450 | 28400 | 28450 | 28400 | 252 |
| 512 | 20240313 | 104800 | 1911692650 | 28400 | 28450 | 28450 | 28400 | 534 |
| 513 | 20240313 | 104700 | 1896517550 | 28400 | 28350 | 28400 | 28350 | 969 |
| 514 | 20240313 | 104600 | 1869004550 | 28400 | 28350 | 28400 | 28350 | 441 |
| 515 | 20240313 | 104500 | 1856487750 | 28400 | 28350 | 28400 | 28300 | 193 |
| 516 | 20240313 | 104400 | 1851017350 | 28350 | 28300 | 28350 | 28300 | 486 |
| 517 | 20240313 | 104300 | 1837258350 | 28300 | 28350 | 28350 | 28300 | 663 |
| 518 | 20240313 | 104200 | 1818483750 | 28300 | 28350 | 28350 | 28300 | 229 |
| 519 | 20240313 | 104100 | 1811995300 | 28350 | 28350 | 28400 | 28300 | 576 |
| 520 | 20240313 | 104000 | 1795678950 | 28350 | 28300 | 28400 | 28300 | 201 |
| 521 | 20240313 | 103900 | 1789980150 | 28300 | 28400 | 28400 | 28300 | 974 |
| 522 | 20240313 | 103800 | 1762409050 | 28350 | 28400 | 28400 | 28300 | 372 |
| 523 | 20240313 | 103700 | 1751861300 | 28400 | 28350 | 28400 | 28350 | 482 |
| 524 | 20240313 | 103600 | 1738187900 | 28350 | 28350 | 28400 | 28350 | 361 |
| 525 | 20240313 | 103500 | 1727944800 | 28400 | 28400 | 28450 | 28350 | 275 |
| 526 | 20240313 | 103400 | 1720136950 | 28450 | 28400 | 28450 | 28350 | 636 |
| 527 | 20240313 | 103300 | 1702089550 | 28400 | 28400 | 28450 | 28350 | 213 |
| 528 | 20240313 | 103200 | 1696042050 | 28350 | 28400 | 28450 | 28350 | 283 |
| 529 | 20240313 | 103100 | 1688005700 | 28400 | 28400 | 28450 | 28400 | 3577 |
| 530 | 20240313 | 103000 | 1586251600 | 28450 | 28400 | 28450 | 28400 | 620 |
| 531 | 20240313 | 102900 | 1568628600 | 28450 | 28350 | 28450 | 28350 | 292 |
| 532 | 20240313 | 102800 | 1560332050 | 28350 | 28350 | 28400 | 28350 | 340 |
| 533 | 20240313 | 102700 | 1550682550 | 28400 | 28350 | 28400 | 28350 | 536 |
| 534 | 20240313 | 102600 | 1535469950 | 28400 | 28400 | 28450 | 28350 | 284 |
| 535 | 20240313 | 102500 | 1527403500 | 28350 | 28350 | 28450 | 28350 | 359 |
| 536 | 20240313 | 102400 | 1517219350 | 28400 | 28350 | 28400 | 28300 | 1017 |
| 537 | 20240313 | 102300 | 1488350200 | 28350 | 28350 | 28400 | 28300 | 373 |
| 538 | 20240313 | 102200 | 1477775750 | 28350 | 28400 | 28400 | 28300 | 373 |
| 539 | 20240313 | 102100 | 1467205800 | 28400 | 28350 | 28400 | 28350 | 607 |
| 540 | 20240313 | 102000 | 1449992800 | 28400 | 28400 | 28450 | 28350 | 727 |
| 541 | 20240313 | 101900 | 1429349500 | 28450 | 28400 | 28450 | 28350 | 451 |
| 542 | 20240313 | 101800 | 1416540550 | 28400 | 28400 | 28400 | 28300 | 356 |
| 543 | 20240313 | 101700 | 1406445850 | 28350 | 28350 | 28400 | 28300 | 322 |
| 544 | 20240313 | 101600 | 1397313350 | 28350 | 28400 | 28400 | 28300 | 434 |
| 545 | 20240313 | 101500 | 1385011350 | 28350 | 28400 | 28400 | 28350 | 248 |
| 546 | 20240313 | 101400 | 1377973750 | 28350 | 28300 | 28400 | 28300 | 443 |
| 547 | 20240313 | 101300 | 1365405550 | 28300 | 28400 | 28400 | 28300 | 383 |
| 548 | 20240313 | 101200 | 1354538550 | 28350 | 28350 | 28400 | 28350 | 363 |
| 549 | 20240313 | 101100 | 1344240150 | 28400 | 28350 | 28400 | 28350 | 358 |
| 550 | 20240313 | 101000 | 1334077450 | 28400 | 28350 | 28400 | 28350 | 274 |
| 551 | 20240313 | 100900 | 1326301650 | 28350 | 28450 | 28450 | 28300 | 412 |
| 552 | 20240313 | 100800 | 1314610550 | 28400 | 28350 | 28450 | 28300 | 1152 |
| 553 | 20240313 | 100700 | 1281937850 | 28350 | 28400 | 28450 | 28350 | 440 |
| 554 | 20240313 | 100600 | 1269448650 | 28450 | 28400 | 28450 | 28350 | 499 |
| 555 | 20240313 | 100500 | 1255285650 | 28400 | 28350 | 28450 | 28350 | 481 |
| 556 | 20240313 | 100400 | 1241624450 | 28400 | 28400 | 28450 | 28350 | 343 |
| 557 | 20240313 | 100300 | 1231885850 | 28400 | 28400 | 28450 | 28350 | 514 |
| 558 | 20240313 | 100200 | 1217293100 | 28400 | 28450 | 28450 | 28350 | 526 |
| 559 | 20240313 | 100100 | 1202353350 | 28400 | 28400 | 28400 | 28350 | 432 |
| 560 | 20240313 | 100000 | 1190089550 | 28400 | 28350 | 28400 | 28300 | 490 |
| 561 | 20240313 | 095900 | 1176203450 | 28350 | 28350 | 28350 | 28250 | 259 |
| 562 | 20240313 | 095800 | 1168871350 | 28300 | 28250 | 28350 | 28250 | 482 |
| 563 | 20240313 | 095700 | 1155228250 | 28250 | 28250 | 28300 | 28250 | 288 |
| 564 | 20240313 | 095600 | 1147086600 | 28250 | 28250 | 28250 | 28250 | 65 |
| 565 | 20240313 | 095500 | 1145250350 | 28250 | 28250 | 28300 | 28250 | 298 |
| 566 | 20240313 | 095400 | 1136830200 | 28250 | 28250 | 28300 | 28250 | 150 |
| 567 | 20240313 | 095300 | 1132592600 | 28250 | 28250 | 28300 | 28250 | 107 |
| 568 | 20240313 | 095200 | 1129569800 | 28250 | 28200 | 28300 | 28200 | 944 |
| 569 | 20240313 | 095100 | 1102942000 | 28250 | 28250 | 28250 | 28200 | 225 |
| 570 | 20240313 | 095000 | 1096596350 | 28250 | 28250 | 28250 | 28200 | 212 |
| 571 | 20240313 | 094900 | 1090611750 | 28200 | 28300 | 28300 | 28200 | 193 |
| 572 | 20240313 | 094800 | 1085161650 | 28300 | 28300 | 28300 | 28250 | 300 |
| 573 | 20240313 | 094700 | 1076683650 | 28250 | 28300 | 28300 | 28250 | 161 |
| 574 | 20240313 | 094600 | 1072129050 | 28250 | 28250 | 28300 | 28200 | 244 |
| 575 | 20240313 | 094500 | 1065234000 | 28250 | 28400 | 28400 | 28150 | 2835 |
| 576 | 20240313 | 094400 | 985050350 | 28400 | 28200 | 28400 | 28150 | 2965 |
| 577 | 20240313 | 094300 | 901297850 | 28250 | 28350 | 28350 | 28200 | 931 |
| 578 | 20240313 | 094200 | 874973500 | 28350 | 28350 | 28400 | 28300 | 2468 |
| 579 | 20240313 | 094100 | 805094600 | 28300 | 28300 | 28350 | 28250 | 767 |
| 580 | 20240313 | 094000 | 783385350 | 28300 | 28300 | 28300 | 28250 | 308 |
| 581 | 20240313 | 093900 | 774674450 | 28250 | 28150 | 28300 | 28150 | 2377 |
| 582 | 20240313 | 093800 | 707627150 | 28200 | 28100 | 28200 | 28100 | 385 |
| 583 | 20240313 | 093700 | 696800150 | 28200 | 28200 | 28200 | 28100 | 1392 |
| 584 | 20240313 | 093600 | 657610500 | 28100 | 28150 | 28200 | 28100 | 225 |
| 585 | 20240313 | 093500 | 651281800 | 28100 | 28150 | 28200 | 28100 | 1121 |
| 586 | 20240313 | 093400 | 619763800 | 28150 | 28150 | 28200 | 28150 | 316 |
| 587 | 20240313 | 093300 | 610866950 | 28200 | 28150 | 28200 | 28100 | 521 |
| 588 | 20240313 | 093200 | 596210350 | 28150 | 28200 | 28200 | 28150 | 1344 |
| 589 | 20240313 | 093100 | 558366450 | 28200 | 28200 | 28200 | 28150 | 330 |
| 590 | 20240313 | 093000 | 549073150 | 28200 | 28150 | 28200 | 28150 | 454 |
| 591 | 20240313 | 092900 | 536289600 | 28200 | 28150 | 28200 | 28150 | 115 |
| 592 | 20240313 | 092800 | 533051300 | 28150 | 28200 | 28200 | 28150 | 99 |
| 593 | 20240313 | 092700 | 530263650 | 28200 | 28200 | 28200 | 28150 | 249 |
| 594 | 20240313 | 092600 | 523252450 | 28200 | 28200 | 28200 | 28150 | 463 |
| 595 | 20240313 | 092500 | 510206650 | 28200 | 28250 | 28250 | 28150 | 347 |
| 596 | 20240313 | 092400 | 500422950 | 28200 | 28250 | 28300 | 28200 | 119 |
| 597 | 20240313 | 092300 | 497061400 | 28200 | 28250 | 28250 | 28200 | 411 |
| 598 | 20240313 | 092200 | 485463750 | 28250 | 28200 | 28300 | 28150 | 778 |
| 599 | 20240313 | 092100 | 463518250 | 28150 | 28200 | 28200 | 28150 | 310 |
| 600 | 20240313 | 092000 | 454789900 | 28200 | 28200 | 28200 | 28150 | 121 |
| 601 | 20240313 | 091900 | 451382350 | 28150 | 28200 | 28250 | 28150 | 104 |
| 602 | 20240313 | 091800 | 448452050 | 28300 | 28150 | 28300 | 28150 | 384 |
| 603 | 20240313 | 091700 | 437618900 | 28200 | 28250 | 28250 | 28200 | 309 |
| 604 | 20240313 | 091600 | 428902600 | 28200 | 28250 | 28250 | 28200 | 303 |
| 605 | 20240313 | 091500 | 420355100 | 28200 | 28200 | 28250 | 28100 | 1214 |
| 606 | 20240313 | 091400 | 386174050 | 28150 | 28200 | 28300 | 28100 | 4479 |
| 607 | 20240313 | 091300 | 260214350 | 28200 | 28250 | 28250 | 28100 | 531 |
| 608 | 20240313 | 091200 | 245269500 | 28200 | 28100 | 28250 | 28100 | 1183 |
| 609 | 20240313 | 091100 | 211925250 | 28200 | 28150 | 28200 | 28100 | 346 |
| 610 | 20240313 | 091000 | 202195650 | 28150 | 28300 | 28300 | 28150 | 1063 |
| 611 | 20240313 | 090900 | 172196250 | 28300 | 28300 | 28400 | 28250 | 920 |
| 612 | 20240313 | 090800 | 146191150 | 28400 | 28350 | 28400 | 28300 | 761 |
| 613 | 20240313 | 090700 | 124618500 | 28400 | 28400 | 28400 | 28350 | 805 |
| 614 | 20240313 | 090600 | 101779500 | 28400 | 28350 | 28400 | 28350 | 213 |
| 615 | 20240313 | 090500 | 95736700 | 28400 | 28350 | 28400 | 28300 | 312 |
| 616 | 20240313 | 090400 | 86888150 | 28400 | 28350 | 28400 | 28300 | 158 |
| 617 | 20240313 | 090300 | 82412950 | 28350 | 28300 | 28350 | 28250 | 176 |
| 618 | 20240313 | 090200 | 77434000 | 28350 | 28400 | 28400 | 28250 | 102 |
| 619 | 20240313 | 090100 | 74543800 | 28350 | 28400 | 28400 | 28250 | 893 |
| 620 | 20240313 | 090000 | 49264800 | 28400 | 28350 | 28400 | 28300 | 1737 |