32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 190000 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 7711 |
| 3 | 20240308 | 185900 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 4 | 20240308 | 185800 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 5 | 20240308 | 185700 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 6 | 20240308 | 185600 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 7 | 20240308 | 185500 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 8 | 20240308 | 185400 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 9 | 20240308 | 185300 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 10 | 20240308 | 185200 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 11 | 20240308 | 185100 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 12 | 20240308 | 185000 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 13 | 20240308 | 184900 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 14 | 20240308 | 184800 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 15 | 20240308 | 184700 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 16 | 20240308 | 184600 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 17 | 20240308 | 184500 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 18 | 20240308 | 184400 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 19 | 20240308 | 184300 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 20 | 20240308 | 184200 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 21 | 20240308 | 184100 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 22 | 20240308 | 184000 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 23 | 20240308 | 183900 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 24 | 20240308 | 183800 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 25 | 20240308 | 183700 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 26 | 20240308 | 183600 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 27 | 20240308 | 183500 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 28 | 20240308 | 183400 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 29 | 20240308 | 183300 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 30 | 20240308 | 183200 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 31 | 20240308 | 183100 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 32 | 20240308 | 183000 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 7711 |
| 33 | 20240308 | 182900 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 34 | 20240308 | 182800 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 35 | 20240308 | 182700 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 36 | 20240308 | 182600 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 37 | 20240308 | 182500 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 38 | 20240308 | 182400 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 39 | 20240308 | 182300 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 40 | 20240308 | 182200 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 41 | 20240308 | 182100 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 42 | 20240308 | 182000 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 43 | 20240308 | 181900 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 44 | 20240308 | 181800 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 45 | 20240308 | 181700 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 46 | 20240308 | 181600 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 47 | 20240308 | 181500 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 48 | 20240308 | 181400 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 49 | 20240308 | 181300 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 50 | 20240308 | 181200 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 51 | 20240308 | 181100 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 52 | 20240308 | 181000 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 53 | 20240308 | 180900 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 54 | 20240308 | 180800 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 55 | 20240308 | 180700 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 56 | 20240308 | 180600 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 57 | 20240308 | 180500 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 58 | 20240308 | 180400 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 59 | 20240308 | 180300 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 60 | 20240308 | 180200 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 61 | 20240308 | 180100 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 62 | 20240308 | 180000 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 7711 |
| 63 | 20240308 | 175900 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 64 | 20240308 | 175800 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 65 | 20240308 | 175700 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 66 | 20240308 | 175600 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 67 | 20240308 | 175500 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 68 | 20240308 | 175400 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 69 | 20240308 | 175300 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 70 | 20240308 | 175200 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 71 | 20240308 | 175100 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 72 | 20240308 | 175000 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 73 | 20240308 | 174900 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 74 | 20240308 | 174800 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 75 | 20240308 | 174700 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 76 | 20240308 | 174600 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 77 | 20240308 | 174500 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 78 | 20240308 | 174400 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 79 | 20240308 | 174300 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 80 | 20240308 | 174200 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 81 | 20240308 | 174100 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 82 | 20240308 | 174000 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 83 | 20240308 | 173900 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 84 | 20240308 | 173800 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 85 | 20240308 | 173700 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 86 | 20240308 | 173600 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 87 | 20240308 | 173500 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 88 | 20240308 | 173400 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 89 | 20240308 | 173300 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 90 | 20240308 | 173200 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 91 | 20240308 | 173100 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 92 | 20240308 | 173000 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 7711 |
| 93 | 20240308 | 172900 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 94 | 20240308 | 172800 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 95 | 20240308 | 172700 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 96 | 20240308 | 172600 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 97 | 20240308 | 172500 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 98 | 20240308 | 172400 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 99 | 20240308 | 172300 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 100 | 20240308 | 172200 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 101 | 20240308 | 172100 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 102 | 20240308 | 172000 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 103 | 20240308 | 171900 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 104 | 20240308 | 171800 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 105 | 20240308 | 171700 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 106 | 20240308 | 171600 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 107 | 20240308 | 171500 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 108 | 20240308 | 171400 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 109 | 20240308 | 171300 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 110 | 20240308 | 171200 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 111 | 20240308 | 171100 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 112 | 20240308 | 171000 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 113 | 20240308 | 170900 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 114 | 20240308 | 170800 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 115 | 20240308 | 170700 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 116 | 20240308 | 170600 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 117 | 20240308 | 170500 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 118 | 20240308 | 170400 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 119 | 20240308 | 170300 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 120 | 20240308 | 170200 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 121 | 20240308 | 170100 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 122 | 20240308 | 170000 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 7711 |
| 123 | 20240308 | 165900 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 124 | 20240308 | 165800 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 125 | 20240308 | 165700 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 126 | 20240308 | 165600 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 127 | 20240308 | 165500 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 128 | 20240308 | 165400 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 129 | 20240308 | 165300 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 130 | 20240308 | 165200 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 131 | 20240308 | 165100 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 132 | 20240308 | 165000 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 133 | 20240308 | 164900 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 134 | 20240308 | 164800 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 135 | 20240308 | 164700 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 136 | 20240308 | 164600 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 137 | 20240308 | 164500 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 138 | 20240308 | 164400 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 139 | 20240308 | 164300 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 140 | 20240308 | 164200 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 141 | 20240308 | 164100 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 142 | 20240308 | 164000 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 143 | 20240308 | 163900 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 144 | 20240308 | 163800 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 145 | 20240308 | 163700 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 146 | 20240308 | 163600 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 147 | 20240308 | 163500 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 148 | 20240308 | 163400 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 149 | 20240308 | 163300 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 150 | 20240308 | 163200 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 151 | 20240308 | 163100 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 152 | 20240308 | 163000 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 7711 |
| 153 | 20240308 | 162900 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 154 | 20240308 | 162800 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 155 | 20240308 | 162700 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 156 | 20240308 | 162600 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 157 | 20240308 | 162500 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 158 | 20240308 | 162400 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 159 | 20240308 | 162300 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 160 | 20240308 | 162200 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 161 | 20240308 | 162100 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 162 | 20240308 | 162000 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 163 | 20240308 | 161900 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 164 | 20240308 | 161800 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 165 | 20240308 | 161700 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 166 | 20240308 | 161600 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 167 | 20240308 | 161500 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 168 | 20240308 | 161400 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 169 | 20240308 | 161300 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 170 | 20240308 | 161200 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 171 | 20240308 | 161100 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 172 | 20240308 | 161000 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 173 | 20240308 | 160900 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 174 | 20240308 | 160800 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 175 | 20240308 | 160700 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 176 | 20240308 | 160600 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 177 | 20240308 | 160500 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 178 | 20240308 | 160400 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 179 | 20240308 | 160300 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 180 | 20240308 | 160200 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 181 | 20240308 | 160100 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 182 | 20240308 | 160000 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 7711 |
| 183 | 20240308 | 155900 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 184 | 20240308 | 155800 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 185 | 20240308 | 155700 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 186 | 20240308 | 155600 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 187 | 20240308 | 155500 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 188 | 20240308 | 155400 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 189 | 20240308 | 155300 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 190 | 20240308 | 155200 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 191 | 20240308 | 155100 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 192 | 20240308 | 155000 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 193 | 20240308 | 154900 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 194 | 20240308 | 154800 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 195 | 20240308 | 154700 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 196 | 20240308 | 154600 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 197 | 20240308 | 154500 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 198 | 20240308 | 154400 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 199 | 20240308 | 154300 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 200 | 20240308 | 154200 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 201 | 20240308 | 154100 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 202 | 20240308 | 154000 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 203 | 20240308 | 153900 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 204 | 20240308 | 153800 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 205 | 20240308 | 153700 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 206 | 20240308 | 153600 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 207 | 20240308 | 153500 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 208 | 20240308 | 153400 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 209 | 20240308 | 153300 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 210 | 20240308 | 153200 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 211 | 20240308 | 153100 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 0 |
| 212 | 20240308 | 153000 | 5421811250 | 40950 | 40950 | 40950 | 40950 | 15422 |
| 213 | 20240308 | 152900 | 5106045800 | 40900 | 40900 | 40900 | 40900 | 0 |
| 214 | 20240308 | 152800 | 5106045800 | 40900 | 40900 | 40900 | 40900 | 0 |
| 215 | 20240308 | 152700 | 5106045800 | 40900 | 40900 | 40900 | 40900 | 0 |
| 216 | 20240308 | 152600 | 5106045800 | 40900 | 40900 | 40900 | 40900 | 0 |
| 217 | 20240308 | 152500 | 5106045800 | 40900 | 40900 | 40900 | 40900 | 0 |
| 218 | 20240308 | 152400 | 5106045800 | 40900 | 40900 | 40900 | 40900 | 0 |
| 219 | 20240308 | 152300 | 5106045800 | 40900 | 40900 | 40900 | 40900 | 0 |
| 220 | 20240308 | 152200 | 5106045800 | 40900 | 40900 | 40900 | 40900 | 0 |
| 221 | 20240308 | 152100 | 5106045800 | 40900 | 40900 | 40900 | 40900 | 0 |
| 222 | 20240308 | 152000 | 5106045800 | 40900 | 40900 | 40900 | 40900 | 0 |
| 223 | 20240308 | 151900 | 5106045800 | 40900 | 40900 | 40950 | 40900 | 223 |
| 224 | 20240308 | 151800 | 5096921800 | 40950 | 40900 | 40950 | 40900 | 236 |
| 225 | 20240308 | 151700 | 5087259550 | 40900 | 40900 | 41000 | 40900 | 263 |
| 226 | 20240308 | 151600 | 5076499550 | 40900 | 40900 | 41000 | 40900 | 367 |
| 227 | 20240308 | 151500 | 5061483350 | 40950 | 40900 | 40950 | 40900 | 315 |
| 228 | 20240308 | 151400 | 5048598150 | 40900 | 40900 | 41000 | 40900 | 465 |
| 229 | 20240308 | 151300 | 5029576550 | 41000 | 40950 | 41000 | 40900 | 708 |
| 230 | 20240308 | 151200 | 5000590300 | 40900 | 40950 | 40950 | 40900 | 496 |
| 231 | 20240308 | 151100 | 4980294650 | 40900 | 40900 | 40950 | 40900 | 465 |
| 232 | 20240308 | 151000 | 4961274700 | 40950 | 41000 | 41000 | 40900 | 526 |
| 233 | 20240308 | 150900 | 4939752400 | 40950 | 40950 | 41000 | 40900 | 463 |
| 234 | 20240308 | 150800 | 4920787950 | 40900 | 40950 | 41000 | 40900 | 417 |
| 235 | 20240308 | 150700 | 4903726100 | 40900 | 40950 | 41000 | 40900 | 383 |
| 236 | 20240308 | 150600 | 4888044250 | 40900 | 41000 | 41000 | 40900 | 347 |
| 237 | 20240308 | 150500 | 4873840950 | 41000 | 40950 | 41000 | 40950 | 433 |
| 238 | 20240308 | 150400 | 4856107150 | 41000 | 40900 | 41050 | 40900 | 642 |
| 239 | 20240308 | 150300 | 4829798250 | 40900 | 40900 | 41050 | 40900 | 571 |
| 240 | 20240308 | 150200 | 4806409100 | 40900 | 40900 | 40950 | 40900 | 387 |
| 241 | 20240308 | 150100 | 4790577150 | 40900 | 40900 | 40950 | 40900 | 351 |
| 242 | 20240308 | 150000 | 4776218650 | 40900 | 40900 | 40950 | 40900 | 412 |
| 243 | 20240308 | 145900 | 4759366750 | 40900 | 40950 | 41000 | 40900 | 590 |
| 244 | 20240308 | 145800 | 4735214100 | 40950 | 41000 | 41000 | 40950 | 361 |
| 245 | 20240308 | 145700 | 4720428300 | 41000 | 40950 | 41050 | 40950 | 942 |
| 246 | 20240308 | 145600 | 4681818600 | 40950 | 41050 | 41100 | 40950 | 1747 |
| 247 | 20240308 | 145500 | 4610141900 | 41050 | 41100 | 41100 | 41050 | 149 |
| 248 | 20240308 | 145400 | 4604024200 | 41100 | 41100 | 41150 | 41050 | 783 |
| 249 | 20240308 | 145300 | 4571841000 | 41100 | 41050 | 41150 | 41050 | 1799 |
| 250 | 20240308 | 145200 | 4497882600 | 41100 | 41100 | 41100 | 41050 | 128 |
| 251 | 20240308 | 145100 | 4492623800 | 41050 | 41050 | 41100 | 41050 | 101 |
| 252 | 20240308 | 145000 | 4488473900 | 41050 | 41050 | 41100 | 41050 | 123 |
| 253 | 20240308 | 144900 | 4483423550 | 41100 | 41050 | 41100 | 41050 | 107 |
| 254 | 20240308 | 144800 | 4479027900 | 41100 | 41100 | 41100 | 41050 | 138 |
| 255 | 20240308 | 144700 | 4473357850 | 41050 | 41050 | 41100 | 41050 | 107 |
| 256 | 20240308 | 144600 | 4468963050 | 41100 | 41100 | 41100 | 41050 | 159 |
| 257 | 20240308 | 144500 | 4462431000 | 41100 | 41050 | 41100 | 41050 | 141 |
| 258 | 20240308 | 144400 | 4456637450 | 41050 | 41050 | 41100 | 41050 | 155 |
| 259 | 20240308 | 144300 | 4450270050 | 41050 | 41050 | 41100 | 41000 | 288 |
| 260 | 20240308 | 144200 | 4438449700 | 41100 | 41100 | 41100 | 41000 | 1089 |
| 261 | 20240308 | 144100 | 4393740550 | 41100 | 41100 | 41100 | 41050 | 202 |
| 262 | 20240308 | 144000 | 4385440650 | 41100 | 41050 | 41100 | 41050 | 135 |
| 263 | 20240308 | 143900 | 4379894950 | 41100 | 41100 | 41100 | 41050 | 215 |
| 264 | 20240308 | 143800 | 4371058900 | 41100 | 41100 | 41100 | 41050 | 83 |
| 265 | 20240308 | 143700 | 4367649100 | 41100 | 41050 | 41100 | 41050 | 184 |
| 266 | 20240308 | 143600 | 4360089450 | 41100 | 41050 | 41100 | 41050 | 210 |
| 267 | 20240308 | 143500 | 4351461900 | 41050 | 41050 | 41100 | 41000 | 89 |
| 268 | 20240308 | 143400 | 4347805900 | 41100 | 41050 | 41100 | 41050 | 166 |
| 269 | 20240308 | 143300 | 4340986050 | 41000 | 41050 | 41050 | 41000 | 130 |
| 270 | 20240308 | 143200 | 4335651800 | 41050 | 41050 | 41050 | 41000 | 233 |
| 271 | 20240308 | 143100 | 4326092800 | 41050 | 41050 | 41050 | 41000 | 264 |
| 272 | 20240308 | 143000 | 4315258850 | 41050 | 41050 | 41050 | 41000 | 241 |
| 273 | 20240308 | 142900 | 4305368450 | 41000 | 41050 | 41050 | 41000 | 248 |
| 274 | 20240308 | 142800 | 4295190350 | 41050 | 41050 | 41050 | 41000 | 170 |
| 275 | 20240308 | 142700 | 4288214350 | 41000 | 41000 | 41050 | 41000 | 165 |
| 276 | 20240308 | 142600 | 4281445000 | 41000 | 41000 | 41050 | 41000 | 129 |
| 277 | 20240308 | 142500 | 4276151800 | 41000 | 40950 | 41050 | 40950 | 165 |
| 278 | 20240308 | 142400 | 4269383300 | 41050 | 41050 | 41050 | 40950 | 248 |
| 279 | 20240308 | 142300 | 4259208600 | 41050 | 40950 | 41050 | 40950 | 219 |
| 280 | 20240308 | 142200 | 4250227900 | 41050 | 41000 | 41050 | 41000 | 179 |
| 281 | 20240308 | 142100 | 4242885450 | 41050 | 41050 | 41050 | 41000 | 148 |
| 282 | 20240308 | 142000 | 4236810400 | 41050 | 40950 | 41050 | 40950 | 176 |
| 283 | 20240308 | 141900 | 4229586500 | 41000 | 41000 | 41050 | 40950 | 249 |
| 284 | 20240308 | 141800 | 4219377850 | 41000 | 40900 | 41000 | 40900 | 88 |
| 285 | 20240308 | 141700 | 4215770950 | 41000 | 40900 | 41000 | 40900 | 646 |
| 286 | 20240308 | 141600 | 4189311750 | 40850 | 41000 | 41000 | 40850 | 217 |
| 287 | 20240308 | 141500 | 4180427600 | 40950 | 40900 | 41000 | 40900 | 40 |
| 288 | 20240308 | 141400 | 4178789250 | 40900 | 40900 | 40900 | 40850 | 882 |
| 289 | 20240308 | 141300 | 4142716000 | 40900 | 40900 | 40900 | 40850 | 178 |
| 290 | 20240308 | 141200 | 4135437100 | 40850 | 40900 | 40900 | 40850 | 135 |
| 291 | 20240308 | 141100 | 4129917750 | 40850 | 40900 | 40900 | 40850 | 1148 |
| 292 | 20240308 | 141000 | 4082965750 | 40950 | 40950 | 40950 | 40900 | 322 |
| 293 | 20240308 | 140900 | 4069780150 | 40900 | 40900 | 40950 | 40900 | 131 |
| 294 | 20240308 | 140800 | 4064418650 | 40950 | 40950 | 40950 | 40900 | 249 |
| 295 | 20240308 | 140700 | 4054222550 | 40950 | 40950 | 40950 | 40900 | 76 |
| 296 | 20240308 | 140600 | 4051111050 | 40900 | 40850 | 40950 | 40850 | 231 |
| 297 | 20240308 | 140500 | 4041661150 | 40950 | 40900 | 40950 | 40850 | 123 |
| 298 | 20240308 | 140400 | 4036630400 | 40950 | 40900 | 40950 | 40850 | 89 |
| 299 | 20240308 | 140300 | 4032989300 | 40850 | 40950 | 40950 | 40850 | 893 |
| 300 | 20240308 | 140200 | 3996463950 | 40900 | 40950 | 40950 | 40900 | 82 |
| 301 | 20240308 | 140100 | 3993108250 | 40950 | 40950 | 40950 | 40900 | 120 |
| 302 | 20240308 | 140000 | 3988196150 | 40950 | 40900 | 40950 | 40900 | 71 |
| 303 | 20240308 | 135900 | 3985290800 | 40950 | 40900 | 40950 | 40900 | 120 |
| 304 | 20240308 | 135800 | 3980379250 | 40950 | 40900 | 40950 | 40900 | 100 |
| 305 | 20240308 | 135700 | 3976285200 | 40900 | 40900 | 40950 | 40900 | 84 |
| 306 | 20240308 | 135600 | 3972849250 | 40900 | 40900 | 40900 | 40850 | 126 |
| 307 | 20240308 | 135500 | 3967699350 | 40850 | 40900 | 40950 | 40850 | 201 |
| 308 | 20240308 | 135400 | 3959479800 | 40850 | 40900 | 40900 | 40850 | 166 |
| 309 | 20240308 | 135300 | 3952691600 | 40850 | 40900 | 40900 | 40850 | 61 |
| 310 | 20240308 | 135200 | 3950198700 | 40900 | 40850 | 40900 | 40850 | 154 |
| 311 | 20240308 | 135100 | 3943903000 | 40900 | 40900 | 40900 | 40850 | 268 |
| 312 | 20240308 | 135000 | 3932942500 | 40850 | 40900 | 40900 | 40850 | 339 |
| 313 | 20240308 | 134900 | 3919093400 | 40850 | 40900 | 40900 | 40850 | 55 |
| 314 | 20240308 | 134800 | 3916846250 | 40900 | 40900 | 40900 | 40850 | 280 |
| 315 | 20240308 | 134700 | 3905397600 | 40900 | 40900 | 40900 | 40850 | 41 |
| 316 | 20240308 | 134600 | 3903721850 | 40850 | 40850 | 40900 | 40850 | 179 |
| 317 | 20240308 | 134500 | 3896407550 | 40850 | 40850 | 40900 | 40850 | 123 |
| 318 | 20240308 | 134400 | 3891379300 | 40850 | 40850 | 40900 | 40850 | 164 |
| 319 | 20240308 | 134300 | 3884674100 | 40850 | 40900 | 40900 | 40850 | 113 |
| 320 | 20240308 | 134200 | 3880053550 | 40900 | 40850 | 40900 | 40850 | 54 |
| 321 | 20240308 | 134100 | 3877846100 | 40850 | 40900 | 40900 | 40850 | 82 |
| 322 | 20240308 | 134000 | 3874495100 | 40850 | 40900 | 40950 | 40850 | 2565 |
| 323 | 20240308 | 133900 | 3769586350 | 40950 | 40900 | 41000 | 40900 | 60 |
| 324 | 20240308 | 133800 | 3767129800 | 40950 | 40900 | 40950 | 40900 | 204 |
| 325 | 20240308 | 133700 | 3758778200 | 40950 | 40900 | 40950 | 40900 | 27 |
| 326 | 20240308 | 133600 | 3757673500 | 40950 | 40950 | 41000 | 40900 | 2637 |
| 327 | 20240308 | 133500 | 3649687650 | 41000 | 40950 | 41000 | 40950 | 94 |
| 328 | 20240308 | 133400 | 3645836000 | 40950 | 40950 | 41000 | 40950 | 76 |
| 329 | 20240308 | 133300 | 3642722450 | 40950 | 40950 | 41000 | 40950 | 272 |
| 330 | 20240308 | 133200 | 3631571550 | 40950 | 40950 | 40950 | 40950 | 51 |
| 331 | 20240308 | 133100 | 3629483100 | 40950 | 40950 | 40950 | 40950 | 112 |
| 332 | 20240308 | 133000 | 3624896700 | 40950 | 40950 | 41000 | 40950 | 135 |
| 333 | 20240308 | 132900 | 3619366550 | 40950 | 40950 | 41000 | 40950 | 115 |
| 334 | 20240308 | 132800 | 3614653000 | 40950 | 41000 | 41000 | 40950 | 123 |
| 335 | 20240308 | 132700 | 3609616100 | 40950 | 40950 | 40950 | 40950 | 41 |
| 336 | 20240308 | 132600 | 3607937150 | 40950 | 40950 | 41000 | 40950 | 31 |
| 337 | 20240308 | 132500 | 3606667650 | 40950 | 40950 | 40950 | 40950 | 32 |
| 338 | 20240308 | 132400 | 3605357250 | 40950 | 40950 | 40950 | 40950 | 55 |
| 339 | 20240308 | 132300 | 3603105000 | 41000 | 40950 | 41000 | 40950 | 128 |
| 340 | 20240308 | 132200 | 3597858450 | 40950 | 40950 | 41000 | 40950 | 129 |
| 341 | 20240308 | 132100 | 3592573350 | 41000 | 41000 | 41000 | 40950 | 163 |
| 342 | 20240308 | 132000 | 3585892600 | 40950 | 40950 | 41050 | 40950 | 925 |
| 343 | 20240308 | 131900 | 3547962900 | 41000 | 40950 | 41000 | 40950 | 138 |
| 344 | 20240308 | 131800 | 3542306650 | 41000 | 41000 | 41000 | 40950 | 118 |
| 345 | 20240308 | 131700 | 3537470100 | 40950 | 40950 | 41000 | 40950 | 117 |
| 346 | 20240308 | 131600 | 3532675900 | 41000 | 40950 | 41000 | 40950 | 254 |
| 347 | 20240308 | 131500 | 3522264400 | 41000 | 40950 | 41000 | 40950 | 129 |
| 348 | 20240308 | 131400 | 3516977200 | 40950 | 40950 | 41000 | 40950 | 166 |
| 349 | 20240308 | 131300 | 3510174000 | 40950 | 40950 | 40950 | 40950 | 42 |
| 350 | 20240308 | 131200 | 3508454100 | 40950 | 40950 | 41000 | 40950 | 527 |
| 351 | 20240308 | 131100 | 3486872950 | 40950 | 41000 | 41000 | 40950 | 123 |
| 352 | 20240308 | 131000 | 3481830750 | 40950 | 41000 | 41000 | 40950 | 219 |
| 353 | 20240308 | 130900 | 3472854350 | 40950 | 40950 | 41000 | 40950 | 69 |
| 354 | 20240308 | 130800 | 3470027050 | 41000 | 40950 | 41000 | 40950 | 90 |
| 355 | 20240308 | 130700 | 3466338300 | 40950 | 41000 | 41000 | 40950 | 172 |
| 356 | 20240308 | 130600 | 3459289350 | 41000 | 41000 | 41000 | 41000 | 40 |
| 357 | 20240308 | 130500 | 3457649350 | 40950 | 41000 | 41000 | 40950 | 56 |
| 358 | 20240308 | 130400 | 3455354250 | 40950 | 41000 | 41000 | 40950 | 172 |
| 359 | 20240308 | 130300 | 3448303900 | 41000 | 41000 | 41050 | 41000 | 397 |
| 360 | 20240308 | 130200 | 3432026850 | 40950 | 40950 | 41000 | 40950 | 103 |
| 361 | 20240308 | 130100 | 3427804900 | 41000 | 41000 | 41000 | 40950 | 72 |
| 362 | 20240308 | 130000 | 3424852950 | 40950 | 40950 | 41000 | 40950 | 199 |
| 363 | 20240308 | 125900 | 3416695700 | 40950 | 41000 | 41000 | 40950 | 1199 |
| 364 | 20240308 | 125800 | 3367537500 | 41050 | 41000 | 41050 | 41000 | 48 |
| 365 | 20240308 | 125700 | 3365567250 | 41000 | 41050 | 41050 | 41000 | 128 |
| 366 | 20240308 | 125600 | 3360315100 | 41050 | 41000 | 41050 | 41000 | 65 |
| 367 | 20240308 | 125500 | 3357647100 | 41000 | 41000 | 41050 | 40950 | 154 |
| 368 | 20240308 | 125400 | 3351335450 | 41000 | 40950 | 41000 | 40950 | 29 |
| 369 | 20240308 | 125300 | 3350147300 | 40950 | 41000 | 41000 | 40950 | 35 |
| 370 | 20240308 | 125200 | 3348714000 | 40950 | 40950 | 40950 | 40950 | 51 |
| 371 | 20240308 | 125100 | 3346625550 | 41000 | 40950 | 41000 | 40950 | 2 |
| 372 | 20240308 | 125000 | 3346543600 | 40950 | 41000 | 41000 | 40950 | 133 |
| 373 | 20240308 | 124900 | 3341092150 | 40950 | 40950 | 40950 | 40950 | 21 |
| 374 | 20240308 | 124800 | 3340232200 | 40950 | 41000 | 41000 | 40950 | 73 |
| 375 | 20240308 | 124700 | 3337239750 | 40950 | 40950 | 41000 | 40950 | 34 |
| 376 | 20240308 | 124600 | 3335846200 | 40950 | 40950 | 40950 | 40950 | 46 |
| 377 | 20240308 | 124500 | 3333962500 | 41050 | 40950 | 41050 | 40950 | 12 |
| 378 | 20240308 | 124400 | 3333470100 | 40950 | 41050 | 41050 | 40950 | 1238 |
| 379 | 20240308 | 124300 | 3282728900 | 41000 | 41000 | 41000 | 41000 | 35 |
| 380 | 20240308 | 124200 | 3281293900 | 41050 | 41000 | 41050 | 41000 | 239 |
| 381 | 20240308 | 124100 | 3271493200 | 41050 | 41000 | 41050 | 41000 | 221 |
| 382 | 20240308 | 124000 | 3262421650 | 41050 | 41000 | 41050 | 41000 | 47 |
| 383 | 20240308 | 123900 | 3260494600 | 41000 | 41000 | 41050 | 41000 | 93 |
| 384 | 20240308 | 123800 | 3256677150 | 41050 | 41050 | 41050 | 41050 | 149 |
| 385 | 20240308 | 123700 | 3250560700 | 41100 | 41000 | 41100 | 41000 | 170 |
| 386 | 20240308 | 123600 | 3243579600 | 41100 | 41050 | 41100 | 41000 | 1101 |
| 387 | 20240308 | 123500 | 3198383800 | 41000 | 41000 | 41000 | 41000 | 64 |
| 388 | 20240308 | 123400 | 3195759800 | 41050 | 41050 | 41050 | 41050 | 136 |
| 389 | 20240308 | 123300 | 3190177000 | 41050 | 41050 | 41050 | 41000 | 233 |
| 390 | 20240308 | 123200 | 3180614800 | 41050 | 41000 | 41050 | 41000 | 39 |
| 391 | 20240308 | 123100 | 3179014050 | 41050 | 41050 | 41050 | 41000 | 67 |
| 392 | 20240308 | 123000 | 3176265050 | 41000 | 41050 | 41050 | 41000 | 179 |
| 393 | 20240308 | 122900 | 3168917700 | 41050 | 41000 | 41050 | 41000 | 86 |
| 394 | 20240308 | 122800 | 3165389800 | 41050 | 41000 | 41050 | 41000 | 85 |
| 395 | 20240308 | 122700 | 3161900700 | 41050 | 41050 | 41050 | 41000 | 95 |
| 396 | 20240308 | 122600 | 3158001850 | 41050 | 41000 | 41050 | 41000 | 54 |
| 397 | 20240308 | 122500 | 3155786850 | 41000 | 41000 | 41050 | 41000 | 126 |
| 398 | 20240308 | 122400 | 3150620800 | 41000 | 40950 | 41000 | 40950 | 66 |
| 399 | 20240308 | 122300 | 3147915150 | 40950 | 40950 | 41000 | 40950 | 39 |
| 400 | 20240308 | 122200 | 3146317600 | 41000 | 40950 | 41000 | 40950 | 170 |
| 401 | 20240308 | 122100 | 3139349150 | 41000 | 40950 | 41000 | 40950 | 36 |
| 402 | 20240308 | 122000 | 3137873400 | 41000 | 41000 | 41000 | 40950 | 177 |
| 403 | 20240308 | 121900 | 3130621400 | 41000 | 41000 | 41000 | 40950 | 163 |
| 404 | 20240308 | 121800 | 3123940050 | 40950 | 40950 | 40950 | 40950 | 254 |
| 405 | 20240308 | 121700 | 3113538750 | 41000 | 40950 | 41000 | 40950 | 118 |
| 406 | 20240308 | 121600 | 3108700900 | 40950 | 40950 | 40950 | 40950 | 30 |
| 407 | 20240308 | 121500 | 3107472400 | 41000 | 41000 | 41000 | 40950 | 102 |
| 408 | 20240308 | 121400 | 3103290600 | 41000 | 41000 | 41000 | 40950 | 129 |
| 409 | 20240308 | 121300 | 3098001850 | 40950 | 40950 | 40950 | 40950 | 14 |
| 410 | 20240308 | 121200 | 3097428550 | 41000 | 40950 | 41000 | 40950 | 45 |
| 411 | 20240308 | 121100 | 3095585300 | 41000 | 41000 | 41000 | 40950 | 306 |
| 412 | 20240308 | 121000 | 3083040100 | 40950 | 40950 | 40950 | 40950 | 6 |
| 413 | 20240308 | 120900 | 3082794400 | 40950 | 40950 | 41000 | 40950 | 60 |
| 414 | 20240308 | 120800 | 3080336800 | 40950 | 40950 | 40950 | 40950 | 112 |
| 415 | 20240308 | 120700 | 3075750400 | 40950 | 41000 | 41000 | 40950 | 252 |
| 416 | 20240308 | 120600 | 3065418550 | 41000 | 40950 | 41000 | 40950 | 168 |
| 417 | 20240308 | 120500 | 3058530700 | 40950 | 41000 | 41000 | 40950 | 74 |
| 418 | 20240308 | 120400 | 3055498350 | 41000 | 41000 | 41000 | 40950 | 127 |
| 419 | 20240308 | 120300 | 3050291400 | 40950 | 41000 | 41000 | 40950 | 2580 |
| 420 | 20240308 | 120200 | 2944512300 | 41050 | 41050 | 41050 | 41000 | 164 |
| 421 | 20240308 | 120100 | 2937782500 | 41050 | 41000 | 41050 | 41000 | 31 |
| 422 | 20240308 | 120000 | 2936510100 | 41000 | 41000 | 41050 | 41000 | 151 |
| 423 | 20240308 | 115900 | 2930312500 | 41000 | 41000 | 41050 | 41000 | 68 |
| 424 | 20240308 | 115800 | 2927521350 | 41050 | 41000 | 41050 | 41000 | 91 |
| 425 | 20240308 | 115700 | 2923788500 | 41000 | 41050 | 41050 | 41000 | 69 |
| 426 | 20240308 | 115600 | 2920956100 | 41000 | 41050 | 41050 | 41000 | 54 |
| 427 | 20240308 | 115500 | 2918740350 | 41000 | 41000 | 41050 | 41000 | 67 |
| 428 | 20240308 | 115400 | 2915991700 | 41050 | 41000 | 41050 | 41000 | 56 |
| 429 | 20240308 | 115300 | 2913694250 | 41000 | 41000 | 41000 | 41000 | 39 |
| 430 | 20240308 | 115200 | 2912095250 | 41000 | 41000 | 41000 | 41000 | 19 |
| 431 | 20240308 | 115100 | 2911316250 | 41000 | 41050 | 41050 | 41000 | 288 |
| 432 | 20240308 | 115000 | 2899505600 | 41050 | 41000 | 41050 | 41000 | 27 |
| 433 | 20240308 | 114900 | 2898398100 | 41000 | 41000 | 41050 | 41000 | 171 |
| 434 | 20240308 | 114800 | 2891380250 | 41050 | 41000 | 41050 | 41000 | 56 |
| 435 | 20240308 | 114700 | 2889083750 | 41000 | 41050 | 41050 | 41000 | 140 |
| 436 | 20240308 | 114600 | 2883342050 | 41050 | 41000 | 41050 | 41000 | 78 |
| 437 | 20240308 | 114500 | 2880141050 | 41000 | 41000 | 41050 | 41000 | 124 |
| 438 | 20240308 | 114400 | 2875052550 | 41000 | 41000 | 41050 | 41000 | 77 |
| 439 | 20240308 | 114300 | 2871892650 | 41050 | 41050 | 41050 | 41000 | 74 |
| 440 | 20240308 | 114200 | 2868855000 | 41050 | 41050 | 41050 | 41000 | 190 |
| 441 | 20240308 | 114100 | 2861056050 | 41050 | 41050 | 41050 | 41000 | 87 |
| 442 | 20240308 | 114000 | 2857486200 | 41000 | 41000 | 41050 | 41000 | 83 |
| 443 | 20240308 | 113900 | 2854080300 | 41050 | 41000 | 41050 | 41000 | 260 |
| 444 | 20240308 | 113800 | 2843418150 | 41000 | 41000 | 41050 | 41000 | 295 |
| 445 | 20240308 | 113700 | 2831320650 | 41000 | 41000 | 41050 | 41000 | 93 |
| 446 | 20240308 | 113600 | 2827506650 | 41050 | 41000 | 41050 | 41000 | 55 |
| 447 | 20240308 | 113500 | 2825249150 | 41000 | 41000 | 41050 | 41000 | 191 |
| 448 | 20240308 | 113400 | 2817416000 | 41000 | 41050 | 41050 | 41000 | 164 |
| 449 | 20240308 | 113300 | 2810685400 | 41000 | 41000 | 41000 | 41000 | 39 |
| 450 | 20240308 | 113200 | 2809086400 | 41050 | 41050 | 41050 | 41000 | 18 |
| 451 | 20240308 | 113100 | 2808347650 | 41050 | 41000 | 41050 | 41000 | 60 |
| 452 | 20240308 | 113000 | 2805887150 | 41000 | 41000 | 41050 | 41000 | 251 |
| 453 | 20240308 | 112900 | 2795596100 | 41000 | 41000 | 41000 | 41000 | 33 |
| 454 | 20240308 | 112800 | 2794243100 | 41050 | 41000 | 41050 | 41000 | 249 |
| 455 | 20240308 | 112700 | 2784031350 | 41000 | 41000 | 41000 | 41000 | 71 |
| 456 | 20240308 | 112600 | 2781120350 | 41000 | 41050 | 41050 | 41000 | 4 |
| 457 | 20240308 | 112500 | 2780956300 | 41050 | 41000 | 41100 | 41000 | 268 |
| 458 | 20240308 | 112400 | 2769953800 | 41050 | 41050 | 41050 | 41000 | 2003 |
| 459 | 20240308 | 112300 | 2687730850 | 41050 | 41050 | 41050 | 41050 | 17 |
| 460 | 20240308 | 112200 | 2687033000 | 41050 | 41050 | 41100 | 41050 | 29 |
| 461 | 20240308 | 112100 | 2685842050 | 41050 | 41050 | 41100 | 41050 | 50 |
| 462 | 20240308 | 112000 | 2683789500 | 41100 | 41050 | 41100 | 41050 | 32 |
| 463 | 20240308 | 111900 | 2682474800 | 41100 | 41050 | 41100 | 41050 | 140 |
| 464 | 20240308 | 111800 | 2676725300 | 41100 | 41050 | 41100 | 41050 | 109 |
| 465 | 20240308 | 111700 | 2672250800 | 41050 | 41100 | 41100 | 41050 | 54 |
| 466 | 20240308 | 111600 | 2670034050 | 41100 | 41050 | 41100 | 41050 | 19 |
| 467 | 20240308 | 111500 | 2669254000 | 41050 | 41100 | 41100 | 41050 | 305 |
| 468 | 20240308 | 111400 | 2656718650 | 41050 | 41050 | 41100 | 41050 | 74 |
| 469 | 20240308 | 111300 | 2653680900 | 41050 | 41100 | 41100 | 41050 | 11 |
| 470 | 20240308 | 111200 | 2653229300 | 41050 | 41050 | 41100 | 41050 | 233 |
| 471 | 20240308 | 111100 | 2643654650 | 41050 | 41050 | 41050 | 41050 | 5 |
| 472 | 20240308 | 111000 | 2643449400 | 41050 | 41050 | 41100 | 41050 | 52 |
| 473 | 20240308 | 110900 | 2641314750 | 41050 | 41050 | 41050 | 41050 | 2 |
| 474 | 20240308 | 110800 | 2641232650 | 41100 | 41050 | 41100 | 41050 | 69 |
| 475 | 20240308 | 110700 | 2638397700 | 41050 | 41050 | 41050 | 41050 | 33 |
| 476 | 20240308 | 110600 | 2637043050 | 41100 | 41050 | 41100 | 41050 | 316 |
| 477 | 20240308 | 110500 | 2624070700 | 41050 | 41100 | 41100 | 41050 | 2 |
| 478 | 20240308 | 110400 | 2623988550 | 41100 | 41050 | 41100 | 41000 | 89 |
| 479 | 20240308 | 110300 | 2620333350 | 41100 | 41100 | 41100 | 41050 | 1009 |
| 480 | 20240308 | 110200 | 2578906100 | 41100 | 41000 | 41100 | 41000 | 828 |
| 481 | 20240308 | 110100 | 2544920000 | 41050 | 41000 | 41050 | 41000 | 1734 |
| 482 | 20240308 | 110000 | 2473785900 | 41000 | 40950 | 41000 | 40950 | 254 |
| 483 | 20240308 | 105900 | 2463374350 | 40950 | 40950 | 40950 | 40950 | 4 |
| 484 | 20240308 | 105800 | 2463210550 | 41000 | 41000 | 41000 | 40950 | 49 |
| 485 | 20240308 | 105700 | 2461202400 | 41000 | 40950 | 41000 | 40950 | 51 |
| 486 | 20240308 | 105600 | 2459113450 | 40950 | 41000 | 41000 | 40950 | 49 |
| 487 | 20240308 | 105500 | 2457105900 | 40950 | 40950 | 40950 | 40950 | 5 |
| 488 | 20240308 | 105400 | 2456901150 | 40950 | 41000 | 41000 | 40950 | 7 |
| 489 | 20240308 | 105300 | 2456614300 | 40950 | 40950 | 40950 | 40950 | 50 |
| 490 | 20240308 | 105200 | 2454566800 | 40900 | 40900 | 40900 | 40900 | 3 |
| 491 | 20240308 | 105100 | 2454444100 | 40950 | 40950 | 40950 | 40950 | 100 |
| 492 | 20240308 | 105000 | 2450349100 | 40950 | 40950 | 40950 | 40900 | 663 |
| 493 | 20240308 | 104900 | 2423201850 | 40950 | 40950 | 40950 | 40950 | 970 |
| 494 | 20240308 | 104800 | 2383480350 | 40950 | 40950 | 40950 | 40950 | 21 |
| 495 | 20240308 | 104700 | 2382620400 | 41000 | 40950 | 41000 | 40950 | 11 |
| 496 | 20240308 | 104600 | 2382169450 | 40950 | 40950 | 40950 | 40950 | 48 |
| 497 | 20240308 | 104500 | 2380203850 | 40950 | 40950 | 40950 | 40950 | 27 |
| 498 | 20240308 | 104400 | 2379098200 | 41000 | 40950 | 41000 | 40950 | 231 |
| 499 | 20240308 | 104300 | 2369627300 | 41000 | 41000 | 41000 | 40950 | 65 |
| 500 | 20240308 | 104200 | 2366962500 | 41000 | 41000 | 41050 | 40950 | 76 |
| 501 | 20240308 | 104100 | 2363846550 | 41000 | 41000 | 41050 | 41000 | 851 |
| 502 | 20240308 | 104000 | 2328922550 | 41000 | 41050 | 41050 | 41000 | 11 |
| 503 | 20240308 | 103900 | 2328471050 | 41000 | 41000 | 41050 | 40900 | 1000 |
| 504 | 20240308 | 103800 | 2287474000 | 41000 | 40950 | 41000 | 40950 | 213 |
| 505 | 20240308 | 103700 | 2278747900 | 41000 | 40950 | 41000 | 40950 | 92 |
| 506 | 20240308 | 103600 | 2274979950 | 40950 | 40950 | 40950 | 40950 | 33 |
| 507 | 20240308 | 103500 | 2273628600 | 40950 | 40950 | 41000 | 40950 | 73 |
| 508 | 20240308 | 103400 | 2270636700 | 40950 | 40950 | 40950 | 40950 | 4 |
| 509 | 20240308 | 103300 | 2270472900 | 40950 | 40950 | 41000 | 40950 | 68 |
| 510 | 20240308 | 103200 | 2267687300 | 40950 | 40900 | 40950 | 40900 | 7 |
| 511 | 20240308 | 103100 | 2267400700 | 40950 | 40950 | 41000 | 40950 | 394 |
| 512 | 20240308 | 103000 | 2251263800 | 40950 | 40950 | 40950 | 40950 | 3 |
| 513 | 20240308 | 102900 | 2251140950 | 40950 | 40900 | 41000 | 40900 | 1356 |
| 514 | 20240308 | 102800 | 2195642800 | 40850 | 40850 | 40900 | 40850 | 14 |
| 515 | 20240308 | 102700 | 2195070850 | 40850 | 40850 | 40900 | 40850 | 473 |
| 516 | 20240308 | 102600 | 2175742800 | 40850 | 40800 | 40850 | 40800 | 152 |
| 517 | 20240308 | 102500 | 2169535150 | 40850 | 40850 | 40850 | 40800 | 68 |
| 518 | 20240308 | 102400 | 2166757500 | 40850 | 40850 | 40900 | 40800 | 1102 |
| 519 | 20240308 | 102300 | 2121739700 | 40850 | 40850 | 40900 | 40850 | 111 |
| 520 | 20240308 | 102200 | 2117203300 | 40900 | 40850 | 40900 | 40850 | 288 |
| 521 | 20240308 | 102100 | 2105435950 | 40900 | 40850 | 40900 | 40850 | 1133 |
| 522 | 20240308 | 102000 | 2059147100 | 40900 | 40850 | 40900 | 40850 | 64 |
| 523 | 20240308 | 101900 | 2056529850 | 40900 | 40850 | 40900 | 40850 | 58 |
| 524 | 20240308 | 101800 | 2054159950 | 40850 | 40900 | 40900 | 40850 | 14 |
| 525 | 20240308 | 101700 | 2053587550 | 40850 | 40850 | 40850 | 40850 | 2 |
| 526 | 20240308 | 101600 | 2053505850 | 40900 | 40900 | 40900 | 40800 | 180 |
| 527 | 20240308 | 101500 | 2046157400 | 40800 | 40850 | 40900 | 40800 | 1728 |
| 528 | 20240308 | 101400 | 1975605250 | 40850 | 40850 | 40850 | 40850 | 15 |
| 529 | 20240308 | 101300 | 1974992500 | 40850 | 40800 | 40900 | 40800 | 43 |
| 530 | 20240308 | 101200 | 1973236950 | 40800 | 40850 | 40850 | 40800 | 397 |
| 531 | 20240308 | 101100 | 1957021150 | 40800 | 40800 | 40850 | 40800 | 141 |
| 532 | 20240308 | 101000 | 1951263150 | 40900 | 40850 | 40900 | 40850 | 546 |
| 533 | 20240308 | 100900 | 1928957000 | 40850 | 40850 | 40900 | 40850 | 1954 |
| 534 | 20240308 | 100800 | 1849134150 | 40850 | 40850 | 40900 | 40850 | 46 |
| 535 | 20240308 | 100700 | 1847255000 | 40850 | 40900 | 40900 | 40850 | 107 |
| 536 | 20240308 | 100600 | 1842883900 | 40900 | 40900 | 40950 | 40900 | 226 |
| 537 | 20240308 | 100500 | 1833639100 | 40900 | 40850 | 40900 | 40850 | 606 |
| 538 | 20240308 | 100400 | 1808854650 | 40850 | 40850 | 40850 | 40850 | 4 |
| 539 | 20240308 | 100300 | 1808691250 | 40850 | 40900 | 40900 | 40850 | 26 |
| 540 | 20240308 | 100200 | 1807627950 | 40850 | 41000 | 41000 | 40850 | 946 |
| 541 | 20240308 | 100100 | 1768927450 | 41000 | 40950 | 41000 | 40900 | 287 |
| 542 | 20240308 | 100000 | 1757174850 | 40950 | 40900 | 41000 | 40900 | 162 |
| 543 | 20240308 | 095900 | 1750547900 | 40900 | 40900 | 40900 | 40900 | 6 |
| 544 | 20240308 | 095800 | 1750302500 | 40900 | 41000 | 41000 | 40900 | 1273 |
| 545 | 20240308 | 095700 | 1698174550 | 41000 | 41000 | 41000 | 40950 | 445 |
| 546 | 20240308 | 095600 | 1679938600 | 41000 | 40950 | 41000 | 40950 | 148 |
| 547 | 20240308 | 095500 | 1673872350 | 41000 | 41000 | 41000 | 40950 | 1302 |
| 548 | 20240308 | 095400 | 1620490600 | 41000 | 41000 | 41000 | 41000 | 37 |
| 549 | 20240308 | 095300 | 1618973600 | 41000 | 41050 | 41050 | 41000 | 782 |
| 550 | 20240308 | 095200 | 1586873950 | 41050 | 41050 | 41050 | 41050 | 15 |
| 551 | 20240308 | 095100 | 1586258200 | 41100 | 41050 | 41100 | 41050 | 104 |
| 552 | 20240308 | 095000 | 1581986550 | 41100 | 41050 | 41100 | 41050 | 734 |
| 553 | 20240308 | 094900 | 1551853350 | 41050 | 41050 | 41100 | 41050 | 176 |
| 554 | 20240308 | 094800 | 1544627350 | 41050 | 41050 | 41050 | 41050 | 252 |
| 555 | 20240308 | 094700 | 1534282750 | 41050 | 41000 | 41100 | 41000 | 165 |
| 556 | 20240308 | 094600 | 1527507300 | 41000 | 41000 | 41100 | 41000 | 435 |
| 557 | 20240308 | 094500 | 1509650100 | 41000 | 41050 | 41100 | 41000 | 899 |
| 558 | 20240308 | 094400 | 1472744900 | 41050 | 41050 | 41100 | 41050 | 50 |
| 559 | 20240308 | 094300 | 1470692100 | 41050 | 41100 | 41100 | 41050 | 74 |
| 560 | 20240308 | 094200 | 1467651800 | 41100 | 41050 | 41100 | 41050 | 671 |
| 561 | 20240308 | 094100 | 1440105400 | 41100 | 41050 | 41100 | 41050 | 501 |
| 562 | 20240308 | 094000 | 1419539300 | 41050 | 41000 | 41100 | 41000 | 379 |
| 563 | 20240308 | 093900 | 1403981800 | 40950 | 40950 | 40950 | 40950 | 14 |
| 564 | 20240308 | 093800 | 1403408500 | 40950 | 41000 | 41100 | 40950 | 530 |
| 565 | 20240308 | 093700 | 1381652450 | 41100 | 41100 | 41100 | 40950 | 373 |
| 566 | 20240308 | 093600 | 1366345500 | 41100 | 41000 | 41100 | 40950 | 163 |
| 567 | 20240308 | 093500 | 1359655350 | 40950 | 41000 | 41000 | 40950 | 753 |
| 568 | 20240308 | 093400 | 1328782650 | 41000 | 41000 | 41100 | 41000 | 314 |
| 569 | 20240308 | 093300 | 1315893550 | 41050 | 41100 | 41100 | 41000 | 468 |
| 570 | 20240308 | 093200 | 1296685550 | 41050 | 41100 | 41100 | 41050 | 216 |
| 571 | 20240308 | 093100 | 1287818550 | 41100 | 41050 | 41100 | 41000 | 985 |
| 572 | 20240308 | 093000 | 1247386150 | 41050 | 41100 | 41100 | 41050 | 32 |
| 573 | 20240308 | 092900 | 1246072200 | 41050 | 41050 | 41100 | 41050 | 12 |
| 574 | 20240308 | 092800 | 1245579550 | 41050 | 41100 | 41100 | 41050 | 382 |
| 575 | 20240308 | 092700 | 1229897950 | 41050 | 41050 | 41050 | 41050 | 182 |
| 576 | 20240308 | 092600 | 1222426850 | 41050 | 41050 | 41100 | 41050 | 373 |
| 577 | 20240308 | 092500 | 1207115150 | 41100 | 41050 | 41100 | 41050 | 239 |
| 578 | 20240308 | 092400 | 1197302550 | 41100 | 41050 | 41100 | 41050 | 502 |
| 579 | 20240308 | 092300 | 1176671150 | 41100 | 41100 | 41100 | 41050 | 702 |
| 580 | 20240308 | 092200 | 1147837850 | 41050 | 41100 | 41100 | 41050 | 58 |
| 581 | 20240308 | 092100 | 1145456850 | 41100 | 41050 | 41100 | 41050 | 1015 |
| 582 | 20240308 | 092000 | 1103740650 | 41050 | 41050 | 41050 | 41050 | 6 |
| 583 | 20240308 | 091900 | 1103494350 | 41000 | 41100 | 41100 | 41000 | 1535 |
| 584 | 20240308 | 091800 | 1040444050 | 41100 | 41150 | 41150 | 41100 | 64 |
| 585 | 20240308 | 091700 | 1037813600 | 41150 | 41150 | 41200 | 41100 | 877 |
| 586 | 20240308 | 091600 | 1001724050 | 41150 | 41050 | 41150 | 41050 | 521 |
| 587 | 20240308 | 091500 | 980311400 | 41050 | 41100 | 41200 | 41050 | 367 |
| 588 | 20240308 | 091400 | 965208100 | 41150 | 41050 | 41200 | 41000 | 2040 |
| 589 | 20240308 | 091300 | 881338500 | 41000 | 40950 | 41050 | 40800 | 1761 |
| 590 | 20240308 | 091200 | 809307650 | 40950 | 41050 | 41050 | 40950 | 687 |
| 591 | 20240308 | 091100 | 781131000 | 41050 | 40950 | 41100 | 40950 | 657 |
| 592 | 20240308 | 091000 | 754180550 | 41050 | 40800 | 41050 | 40800 | 1576 |
| 593 | 20240308 | 090900 | 689692250 | 40850 | 40950 | 40950 | 40850 | 2077 |
| 594 | 20240308 | 090800 | 604741050 | 40950 | 41050 | 41050 | 40900 | 970 |
| 595 | 20240308 | 090700 | 564980250 | 40900 | 40950 | 41050 | 40900 | 1530 |
| 596 | 20240308 | 090600 | 502306400 | 40950 | 41100 | 41100 | 40950 | 1071 |
| 597 | 20240308 | 090500 | 458349400 | 41050 | 41100 | 41100 | 40950 | 687 |
| 598 | 20240308 | 090400 | 430185800 | 41150 | 40900 | 41150 | 40900 | 986 |
| 599 | 20240308 | 090300 | 389715650 | 40900 | 41050 | 41100 | 40900 | 3198 |
| 600 | 20240308 | 090200 | 258573250 | 41050 | 41050 | 41150 | 40950 | 548 |
| 601 | 20240308 | 090100 | 236077600 | 41100 | 41050 | 41200 | 40950 | 945 |
| 602 | 20240308 | 090000 | 197247800 | 41000 | 41450 | 41450 | 41000 | 4768 |