33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 191900 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 3517 |
| 3 | 20240307 | 191800 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 4 | 20240307 | 191700 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 5 | 20240307 | 191600 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 6 | 20240307 | 191500 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 7 | 20240307 | 191400 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 8 | 20240307 | 191300 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 9 | 20240307 | 191200 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 10 | 20240307 | 191100 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 11 | 20240307 | 191000 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 12 | 20240307 | 190900 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 13 | 20240307 | 190800 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 14 | 20240307 | 190700 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 15 | 20240307 | 190600 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 16 | 20240307 | 190500 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 17 | 20240307 | 190400 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 18 | 20240307 | 190300 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 19 | 20240307 | 190200 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 20 | 20240307 | 190100 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 21 | 20240307 | 190000 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 22 | 20240307 | 185900 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 23 | 20240307 | 185800 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 24 | 20240307 | 185700 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 25 | 20240307 | 185600 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 26 | 20240307 | 185500 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 27 | 20240307 | 185400 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 28 | 20240307 | 185300 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 29 | 20240307 | 185200 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 30 | 20240307 | 185100 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 31 | 20240307 | 185000 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 32 | 20240307 | 184900 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 3517 |
| 33 | 20240307 | 184800 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 34 | 20240307 | 184700 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 35 | 20240307 | 184600 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 36 | 20240307 | 184500 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 37 | 20240307 | 184400 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 38 | 20240307 | 184300 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 39 | 20240307 | 184200 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 40 | 20240307 | 184100 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 41 | 20240307 | 184000 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 42 | 20240307 | 183900 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 43 | 20240307 | 183800 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 44 | 20240307 | 183700 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 45 | 20240307 | 183600 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 46 | 20240307 | 183500 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 47 | 20240307 | 183400 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 48 | 20240307 | 183300 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 49 | 20240307 | 183200 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 50 | 20240307 | 183100 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 51 | 20240307 | 183000 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 52 | 20240307 | 182900 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 53 | 20240307 | 182800 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 54 | 20240307 | 182700 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 55 | 20240307 | 182600 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 56 | 20240307 | 182500 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 57 | 20240307 | 182400 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 58 | 20240307 | 182300 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 59 | 20240307 | 182200 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 60 | 20240307 | 182100 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 61 | 20240307 | 182000 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 62 | 20240307 | 181900 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 3517 |
| 63 | 20240307 | 181800 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 64 | 20240307 | 181700 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 65 | 20240307 | 181600 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 66 | 20240307 | 181500 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 67 | 20240307 | 181400 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 68 | 20240307 | 181300 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 69 | 20240307 | 181200 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 70 | 20240307 | 181100 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 71 | 20240307 | 181000 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 72 | 20240307 | 180900 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 73 | 20240307 | 180800 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 74 | 20240307 | 180700 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 75 | 20240307 | 180600 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 76 | 20240307 | 180500 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 77 | 20240307 | 180400 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 78 | 20240307 | 180300 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 79 | 20240307 | 180200 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 80 | 20240307 | 180100 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 81 | 20240307 | 180000 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 82 | 20240307 | 175900 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 83 | 20240307 | 175800 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 84 | 20240307 | 175700 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 85 | 20240307 | 175600 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 86 | 20240307 | 175500 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 87 | 20240307 | 175400 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 88 | 20240307 | 175300 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 89 | 20240307 | 175200 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 90 | 20240307 | 175100 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 91 | 20240307 | 175000 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 92 | 20240307 | 174900 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 3517 |
| 93 | 20240307 | 174800 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 94 | 20240307 | 174700 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 95 | 20240307 | 174600 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 96 | 20240307 | 174500 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 97 | 20240307 | 174400 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 98 | 20240307 | 174300 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 99 | 20240307 | 174200 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 100 | 20240307 | 174100 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 101 | 20240307 | 174000 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 102 | 20240307 | 173900 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 103 | 20240307 | 173800 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 104 | 20240307 | 173700 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 105 | 20240307 | 173600 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 106 | 20240307 | 173500 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 107 | 20240307 | 173400 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 108 | 20240307 | 173300 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 109 | 20240307 | 173200 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 110 | 20240307 | 173100 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 111 | 20240307 | 173000 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 112 | 20240307 | 172900 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 113 | 20240307 | 172800 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 114 | 20240307 | 172700 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 115 | 20240307 | 172600 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 116 | 20240307 | 172500 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 117 | 20240307 | 172400 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 118 | 20240307 | 172300 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 119 | 20240307 | 172200 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 120 | 20240307 | 172100 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 121 | 20240307 | 172000 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 122 | 20240307 | 171900 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 3517 |
| 123 | 20240307 | 171800 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 124 | 20240307 | 171700 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 125 | 20240307 | 171600 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 126 | 20240307 | 171500 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 127 | 20240307 | 171400 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 128 | 20240307 | 171300 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 129 | 20240307 | 171200 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 130 | 20240307 | 171100 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 131 | 20240307 | 171000 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 132 | 20240307 | 170900 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 133 | 20240307 | 170800 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 134 | 20240307 | 170700 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 135 | 20240307 | 170600 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 136 | 20240307 | 170500 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 137 | 20240307 | 170400 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 138 | 20240307 | 170300 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 139 | 20240307 | 170200 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 140 | 20240307 | 170100 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 141 | 20240307 | 170000 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 142 | 20240307 | 165900 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 143 | 20240307 | 165800 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 144 | 20240307 | 165700 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 145 | 20240307 | 165600 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 146 | 20240307 | 165500 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 147 | 20240307 | 165400 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 148 | 20240307 | 165300 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 149 | 20240307 | 165200 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 150 | 20240307 | 165100 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 151 | 20240307 | 165000 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 152 | 20240307 | 164900 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 3517 |
| 153 | 20240307 | 164800 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 154 | 20240307 | 164700 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 155 | 20240307 | 164600 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 156 | 20240307 | 164500 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 157 | 20240307 | 164400 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 158 | 20240307 | 164300 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 159 | 20240307 | 164200 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 160 | 20240307 | 164100 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 161 | 20240307 | 164000 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 162 | 20240307 | 163900 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 163 | 20240307 | 163800 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 164 | 20240307 | 163700 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 165 | 20240307 | 163600 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 166 | 20240307 | 163500 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 167 | 20240307 | 163400 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 168 | 20240307 | 163300 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 169 | 20240307 | 163200 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 170 | 20240307 | 163100 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 171 | 20240307 | 163000 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 172 | 20240307 | 162900 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 173 | 20240307 | 162800 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 174 | 20240307 | 162700 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 175 | 20240307 | 162600 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 176 | 20240307 | 162500 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 177 | 20240307 | 162400 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 178 | 20240307 | 162300 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 179 | 20240307 | 162200 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 180 | 20240307 | 162100 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 181 | 20240307 | 162000 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 182 | 20240307 | 161900 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 3517 |
| 183 | 20240307 | 161800 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 184 | 20240307 | 161700 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 185 | 20240307 | 161600 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 186 | 20240307 | 161500 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 187 | 20240307 | 161400 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 188 | 20240307 | 161300 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 189 | 20240307 | 161200 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 190 | 20240307 | 161100 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 191 | 20240307 | 161000 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 192 | 20240307 | 160900 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 193 | 20240307 | 160800 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 194 | 20240307 | 160700 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 195 | 20240307 | 160600 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 196 | 20240307 | 160500 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 197 | 20240307 | 160400 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 198 | 20240307 | 160300 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 199 | 20240307 | 160200 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 200 | 20240307 | 160100 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 201 | 20240307 | 160000 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 202 | 20240307 | 155900 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 203 | 20240307 | 155800 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 204 | 20240307 | 155700 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 205 | 20240307 | 155600 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 206 | 20240307 | 155500 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 207 | 20240307 | 155400 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 208 | 20240307 | 155300 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 209 | 20240307 | 155200 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 210 | 20240307 | 155100 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 211 | 20240307 | 155000 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 212 | 20240307 | 154900 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 3517 |
| 213 | 20240307 | 154800 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 214 | 20240307 | 154700 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 215 | 20240307 | 154600 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 216 | 20240307 | 154500 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 217 | 20240307 | 154400 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 218 | 20240307 | 154300 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 219 | 20240307 | 154200 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 220 | 20240307 | 154100 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 221 | 20240307 | 154000 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 222 | 20240307 | 153900 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 223 | 20240307 | 153800 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 224 | 20240307 | 153700 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 225 | 20240307 | 153600 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 226 | 20240307 | 153500 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 227 | 20240307 | 153400 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 228 | 20240307 | 153300 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 229 | 20240307 | 153200 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 230 | 20240307 | 153100 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 231 | 20240307 | 153000 | 4944768450 | 23200 | 23200 | 23200 | 23200 | 3517 |
| 232 | 20240307 | 152900 | 4863174050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 233 | 20240307 | 152800 | 4863174050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 234 | 20240307 | 152700 | 4863174050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 235 | 20240307 | 152600 | 4863174050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 236 | 20240307 | 152500 | 4863174050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 237 | 20240307 | 152400 | 4863174050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 238 | 20240307 | 152300 | 4863174050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 239 | 20240307 | 152200 | 4863174050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 240 | 20240307 | 152100 | 4863174050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 241 | 20240307 | 152000 | 4863174050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 242 | 20240307 | 151900 | 4863174050 | 23200 | 23150 | 23200 | 23150 | 158 |
| 243 | 20240307 | 151800 | 4859515150 | 23200 | 23150 | 23200 | 23150 | 204 |
| 244 | 20240307 | 151700 | 4854792450 | 23200 | 23100 | 23200 | 23100 | 1380 |
| 245 | 20240307 | 151600 | 4822871350 | 23100 | 23100 | 23150 | 23100 | 524 |
| 246 | 20240307 | 151500 | 4810764950 | 23100 | 23100 | 23150 | 23100 | 1122 |
| 247 | 20240307 | 151400 | 4784843250 | 23100 | 23100 | 23150 | 23100 | 195 |
| 248 | 20240307 | 151300 | 4780338650 | 23100 | 23100 | 23150 | 23100 | 177 |
| 249 | 20240307 | 151200 | 4776248450 | 23150 | 23150 | 23150 | 23100 | 483 |
| 250 | 20240307 | 151100 | 4765068250 | 23150 | 23100 | 23150 | 23100 | 281 |
| 251 | 20240307 | 151000 | 4758576950 | 23100 | 23150 | 23150 | 23100 | 257 |
| 252 | 20240307 | 150900 | 4752640100 | 23100 | 23150 | 23150 | 23100 | 199 |
| 253 | 20240307 | 150800 | 4748043000 | 23100 | 23100 | 23150 | 23100 | 446 |
| 254 | 20240307 | 150700 | 4737729650 | 23150 | 23150 | 23150 | 23150 | 111 |
| 255 | 20240307 | 150600 | 4735160000 | 23150 | 23050 | 23150 | 23050 | 433 |
| 256 | 20240307 | 150500 | 4725164100 | 23050 | 23100 | 23150 | 23050 | 477 |
| 257 | 20240307 | 150400 | 4714144750 | 23100 | 23150 | 23150 | 23100 | 98 |
| 258 | 20240307 | 150300 | 4711880800 | 23150 | 23150 | 23150 | 23150 | 23 |
| 259 | 20240307 | 150200 | 4711348350 | 23150 | 23150 | 23200 | 23150 | 396 |
| 260 | 20240307 | 150100 | 4702180900 | 23100 | 23100 | 23150 | 23100 | 195 |
| 261 | 20240307 | 150000 | 4697675650 | 23150 | 23200 | 23200 | 23150 | 165 |
| 262 | 20240307 | 145900 | 4693855500 | 23150 | 23100 | 23200 | 23100 | 249 |
| 263 | 20240307 | 145800 | 4688101200 | 23200 | 23200 | 23200 | 23200 | 16 |
| 264 | 20240307 | 145700 | 4687730000 | 23100 | 23150 | 23150 | 23100 | 1035 |
| 265 | 20240307 | 145600 | 4663812000 | 23100 | 23100 | 23100 | 23100 | 896 |
| 266 | 20240307 | 145500 | 4643114400 | 23100 | 23100 | 23200 | 23100 | 562 |
| 267 | 20240307 | 145400 | 4630104000 | 23200 | 23200 | 23200 | 23200 | 0 |
| 268 | 20240307 | 145300 | 4630104000 | 23200 | 23100 | 23200 | 23100 | 101 |
| 269 | 20240307 | 145200 | 4627769900 | 23100 | 23100 | 23200 | 23100 | 1934 |
| 270 | 20240307 | 145100 | 4583072900 | 23100 | 23100 | 23100 | 23050 | 845 |
| 271 | 20240307 | 145000 | 4563554150 | 23100 | 23150 | 23150 | 23100 | 99 |
| 272 | 20240307 | 144900 | 4561266850 | 23150 | 23150 | 23150 | 23100 | 332 |
| 273 | 20240307 | 144800 | 4553595650 | 23150 | 23100 | 23150 | 23100 | 275 |
| 274 | 20240307 | 144700 | 4547243000 | 23100 | 23200 | 23200 | 23100 | 96 |
| 275 | 20240307 | 144600 | 4545024800 | 23200 | 23150 | 23200 | 23150 | 273 |
| 276 | 20240307 | 144500 | 4538704800 | 23200 | 23150 | 23200 | 23150 | 236 |
| 277 | 20240307 | 144400 | 4533240600 | 23150 | 23150 | 23150 | 23100 | 862 |
| 278 | 20240307 | 144300 | 4513289850 | 23150 | 23200 | 23200 | 23150 | 595 |
| 279 | 20240307 | 144200 | 4499515350 | 23200 | 23150 | 23200 | 23150 | 806 |
| 280 | 20240307 | 144100 | 4480830750 | 23150 | 23150 | 23150 | 23150 | 52 |
| 281 | 20240307 | 144000 | 4479626950 | 23200 | 23100 | 23200 | 23100 | 346 |
| 282 | 20240307 | 143900 | 4471621750 | 23100 | 23150 | 23200 | 23100 | 59 |
| 283 | 20240307 | 143800 | 4470254600 | 23100 | 23150 | 23150 | 23100 | 150 |
| 284 | 20240307 | 143700 | 4466785500 | 23150 | 23200 | 23200 | 23150 | 190 |
| 285 | 20240307 | 143600 | 4462384300 | 23150 | 23150 | 23150 | 23150 | 210 |
| 286 | 20240307 | 143500 | 4457522800 | 23150 | 23200 | 23200 | 23150 | 42 |
| 287 | 20240307 | 143400 | 4456550350 | 23200 | 23150 | 23200 | 23150 | 105 |
| 288 | 20240307 | 143300 | 4454117750 | 23150 | 23100 | 23150 | 23100 | 179 |
| 289 | 20240307 | 143200 | 4449981050 | 23150 | 23150 | 23150 | 23150 | 81 |
| 290 | 20240307 | 143100 | 4448105900 | 23150 | 23050 | 23150 | 23050 | 2180 |
| 291 | 20240307 | 143000 | 4397856700 | 23150 | 23150 | 23150 | 23050 | 96 |
| 292 | 20240307 | 142900 | 4395634400 | 23050 | 23100 | 23150 | 23050 | 702 |
| 293 | 20240307 | 142800 | 4379415850 | 23050 | 23050 | 23050 | 23050 | 100 |
| 294 | 20240307 | 142700 | 4377110850 | 23100 | 23100 | 23100 | 23050 | 55 |
| 295 | 20240307 | 142600 | 4375841650 | 23100 | 23100 | 23100 | 23100 | 0 |
| 296 | 20240307 | 142500 | 4375841650 | 23100 | 23100 | 23100 | 23050 | 626 |
| 297 | 20240307 | 142400 | 4361381600 | 23100 | 23100 | 23150 | 23100 | 1592 |
| 298 | 20240307 | 142300 | 4324606350 | 23150 | 23150 | 23150 | 23100 | 2298 |
| 299 | 20240307 | 142200 | 4271496800 | 23150 | 23150 | 23200 | 23150 | 816 |
| 300 | 20240307 | 142100 | 4252606350 | 23200 | 23200 | 23200 | 23200 | 1 |
| 301 | 20240307 | 142000 | 4252583150 | 23200 | 23150 | 23200 | 23150 | 27 |
| 302 | 20240307 | 141900 | 4251958050 | 23200 | 23150 | 23200 | 23150 | 2 |
| 303 | 20240307 | 141800 | 4251911700 | 23150 | 23150 | 23150 | 23150 | 100 |
| 304 | 20240307 | 141700 | 4249596700 | 23150 | 23150 | 23150 | 23150 | 50 |
| 305 | 20240307 | 141600 | 4248439200 | 23200 | 23150 | 23200 | 23150 | 63 |
| 306 | 20240307 | 141500 | 4246980650 | 23200 | 23200 | 23200 | 23200 | 150 |
| 307 | 20240307 | 141400 | 4243500650 | 23200 | 23200 | 23200 | 23200 | 229 |
| 308 | 20240307 | 141300 | 4238187850 | 23200 | 23200 | 23200 | 23200 | 1 |
| 309 | 20240307 | 141200 | 4238164650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 310 | 20240307 | 141100 | 4238164650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 311 | 20240307 | 141000 | 4238164650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 312 | 20240307 | 140900 | 4238164650 | 23200 | 23200 | 23200 | 23200 | 5 |
| 313 | 20240307 | 140800 | 4238048650 | 23150 | 23150 | 23150 | 23150 | 40 |
| 314 | 20240307 | 140700 | 4237122650 | 23150 | 23200 | 23200 | 23150 | 1002 |
| 315 | 20240307 | 140600 | 4213926250 | 23200 | 23200 | 23200 | 23200 | 52 |
| 316 | 20240307 | 140500 | 4212719850 | 23200 | 23200 | 23200 | 23200 | 161 |
| 317 | 20240307 | 140400 | 4208984650 | 23150 | 23200 | 23200 | 23150 | 54 |
| 318 | 20240307 | 140300 | 4207733850 | 23200 | 23200 | 23200 | 23200 | 77 |
| 319 | 20240307 | 140200 | 4205947450 | 23150 | 23150 | 23200 | 23150 | 108 |
| 320 | 20240307 | 140100 | 4203443650 | 23200 | 23200 | 23200 | 23200 | 33 |
| 321 | 20240307 | 140000 | 4202678050 | 23200 | 23200 | 23200 | 23200 | 93 |
| 322 | 20240307 | 135900 | 4200520450 | 23200 | 23200 | 23200 | 23150 | 201 |
| 323 | 20240307 | 135800 | 4195861600 | 23200 | 23200 | 23200 | 23200 | 69 |
| 324 | 20240307 | 135700 | 4194260800 | 23200 | 23200 | 23200 | 23150 | 1838 |
| 325 | 20240307 | 135600 | 4151703750 | 23200 | 23200 | 23200 | 23200 | 578 |
| 326 | 20240307 | 135500 | 4138294150 | 23200 | 23150 | 23200 | 23150 | 65 |
| 327 | 20240307 | 135400 | 4136786200 | 23200 | 23200 | 23200 | 23200 | 21 |
| 328 | 20240307 | 135300 | 4136299000 | 23200 | 23200 | 23200 | 23150 | 50 |
| 329 | 20240307 | 135200 | 4135140500 | 23200 | 23150 | 23200 | 23150 | 68 |
| 330 | 20240307 | 135100 | 4133564900 | 23150 | 23150 | 23150 | 23150 | 86 |
| 331 | 20240307 | 135000 | 4131574000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 332 | 20240307 | 134900 | 4131574000 | 23150 | 23150 | 23150 | 23150 | 79 |
| 333 | 20240307 | 134800 | 4129745150 | 23200 | 23200 | 23200 | 23200 | 40 |
| 334 | 20240307 | 134700 | 4128817150 | 23200 | 23200 | 23200 | 23200 | 123 |
| 335 | 20240307 | 134600 | 4125963550 | 23200 | 23200 | 23200 | 23200 | 92 |
| 336 | 20240307 | 134500 | 4123829150 | 23200 | 23200 | 23200 | 23200 | 100 |
| 337 | 20240307 | 134400 | 4121509150 | 23250 | 23250 | 23250 | 23250 | 200 |
| 338 | 20240307 | 134300 | 4116859150 | 23150 | 23250 | 23250 | 23150 | 67 |
| 339 | 20240307 | 134200 | 4115306600 | 23200 | 23200 | 23200 | 23200 | 368 |
| 340 | 20240307 | 134100 | 4106769000 | 23200 | 23200 | 23200 | 23200 | 174 |
| 341 | 20240307 | 134000 | 4102732200 | 23200 | 23200 | 23200 | 23200 | 70 |
| 342 | 20240307 | 133900 | 4101108200 | 23200 | 23200 | 23200 | 23200 | 39 |
| 343 | 20240307 | 133800 | 4100203400 | 23200 | 23150 | 23200 | 23150 | 202 |
| 344 | 20240307 | 133700 | 4095527000 | 23200 | 23200 | 23200 | 23150 | 306 |
| 345 | 20240307 | 133600 | 4088442300 | 23200 | 23150 | 23200 | 23150 | 348 |
| 346 | 20240307 | 133500 | 4080383700 | 23200 | 23200 | 23200 | 23200 | 10 |
| 347 | 20240307 | 133400 | 4080151700 | 23150 | 23250 | 23250 | 23150 | 278 |
| 348 | 20240307 | 133300 | 4073705050 | 23200 | 23200 | 23200 | 23200 | 665 |
| 349 | 20240307 | 133200 | 4058277050 | 23250 | 23200 | 23250 | 23200 | 168 |
| 350 | 20240307 | 133100 | 4054378950 | 23250 | 23250 | 23250 | 23250 | 177 |
| 351 | 20240307 | 133000 | 4050263700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 352 | 20240307 | 132900 | 4050263700 | 23250 | 23250 | 23250 | 23200 | 102 |
| 353 | 20240307 | 132800 | 4047897200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 354 | 20240307 | 132700 | 4047897200 | 23200 | 23200 | 23200 | 23200 | 1033 |
| 355 | 20240307 | 132600 | 4023931600 | 23200 | 23250 | 23250 | 23200 | 361 |
| 356 | 20240307 | 132500 | 4015553900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 357 | 20240307 | 132400 | 4015553900 | 23250 | 23250 | 23250 | 23250 | 58 |
| 358 | 20240307 | 132300 | 4014205400 | 23200 | 23300 | 23300 | 23200 | 117 |
| 359 | 20240307 | 132200 | 4011490450 | 23300 | 23200 | 23300 | 23200 | 125 |
| 360 | 20240307 | 132100 | 4008587950 | 23250 | 23150 | 23250 | 23150 | 1473 |
| 361 | 20240307 | 132000 | 3974446800 | 23150 | 23150 | 23150 | 23100 | 116 |
| 362 | 20240307 | 131900 | 3971766400 | 23150 | 23150 | 23150 | 23150 | 152 |
| 363 | 20240307 | 131800 | 3968247600 | 23150 | 23150 | 23150 | 23150 | 101 |
| 364 | 20240307 | 131700 | 3965909450 | 23200 | 23200 | 23200 | 23200 | 35 |
| 365 | 20240307 | 131600 | 3965097450 | 23150 | 23150 | 23150 | 23150 | 17 |
| 366 | 20240307 | 131500 | 3964703900 | 23100 | 23100 | 23100 | 23100 | 22 |
| 367 | 20240307 | 131400 | 3964195700 | 23100 | 23100 | 23100 | 23100 | 658 |
| 368 | 20240307 | 131300 | 3948995900 | 23100 | 23150 | 23150 | 23100 | 212 |
| 369 | 20240307 | 131200 | 3944093100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 370 | 20240307 | 131100 | 3944093100 | 23150 | 23150 | 23150 | 23150 | 48 |
| 371 | 20240307 | 131000 | 3942981900 | 23150 | 23150 | 23150 | 23150 | 11 |
| 372 | 20240307 | 130900 | 3942727250 | 23150 | 23150 | 23150 | 23150 | 40 |
| 373 | 20240307 | 130800 | 3941801250 | 23150 | 23150 | 23150 | 23150 | 66 |
| 374 | 20240307 | 130700 | 3940273350 | 23100 | 23150 | 23150 | 23100 | 100 |
| 375 | 20240307 | 130600 | 3937962850 | 23200 | 23100 | 23200 | 23100 | 107 |
| 376 | 20240307 | 130500 | 3935491050 | 23100 | 23100 | 23100 | 23100 | 0 |
| 377 | 20240307 | 130400 | 3935491050 | 23100 | 23150 | 23150 | 23100 | 120 |
| 378 | 20240307 | 130300 | 3932715850 | 23200 | 23200 | 23200 | 23200 | 36 |
| 379 | 20240307 | 130200 | 3931880650 | 23150 | 23150 | 23150 | 23150 | 22 |
| 380 | 20240307 | 130100 | 3931371350 | 23150 | 23200 | 23200 | 23150 | 35 |
| 381 | 20240307 | 130000 | 3930560750 | 23200 | 23150 | 23200 | 23100 | 412 |
| 382 | 20240307 | 125900 | 3921024450 | 23100 | 23100 | 23100 | 23100 | 0 |
| 383 | 20240307 | 125800 | 3921024450 | 23100 | 23100 | 23100 | 23100 | 83 |
| 384 | 20240307 | 125700 | 3919107150 | 23050 | 23050 | 23050 | 23050 | 2 |
| 385 | 20240307 | 125600 | 3919061050 | 23150 | 23100 | 23150 | 23100 | 281 |
| 386 | 20240307 | 125500 | 3912561550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 387 | 20240307 | 125400 | 3912561550 | 23050 | 23050 | 23050 | 23050 | 50 |
| 388 | 20240307 | 125300 | 3911409050 | 23100 | 23050 | 23100 | 23050 | 23 |
| 389 | 20240307 | 125200 | 3910878750 | 23050 | 23050 | 23050 | 23050 | 1 |
| 390 | 20240307 | 125100 | 3910855700 | 23100 | 23100 | 23100 | 23100 | 200 |
| 391 | 20240307 | 125000 | 3906235700 | 23100 | 23050 | 23100 | 23050 | 149 |
| 392 | 20240307 | 124900 | 3902801150 | 23050 | 23050 | 23050 | 23050 | 37 |
| 393 | 20240307 | 124800 | 3901948300 | 23050 | 23100 | 23100 | 23050 | 108 |
| 394 | 20240307 | 124700 | 3899457900 | 23100 | 23050 | 23100 | 23050 | 20 |
| 395 | 20240307 | 124600 | 3898996350 | 23050 | 23050 | 23050 | 23050 | 15 |
| 396 | 20240307 | 124500 | 3898650600 | 23000 | 23050 | 23050 | 23000 | 475 |
| 397 | 20240307 | 124400 | 3887723150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 398 | 20240307 | 124300 | 3887723150 | 23100 | 23100 | 23100 | 23100 | 1 |
| 399 | 20240307 | 124200 | 3887700050 | 23150 | 23100 | 23150 | 23100 | 101 |
| 400 | 20240307 | 124100 | 3885366900 | 23100 | 23050 | 23100 | 23050 | 221 |
| 401 | 20240307 | 124000 | 3880272750 | 23000 | 23050 | 23050 | 23000 | 584 |
| 402 | 20240307 | 123900 | 3866812000 | 23050 | 23050 | 23050 | 23050 | 487 |
| 403 | 20240307 | 123800 | 3855586650 | 23050 | 23050 | 23100 | 23050 | 205 |
| 404 | 20240307 | 123700 | 3850860900 | 23050 | 23050 | 23050 | 23050 | 50 |
| 405 | 20240307 | 123600 | 3849708400 | 23100 | 23100 | 23100 | 23100 | 1 |
| 406 | 20240307 | 123500 | 3849685300 | 23050 | 23050 | 23050 | 23050 | 105 |
| 407 | 20240307 | 123400 | 3847265050 | 23100 | 23100 | 23100 | 23100 | 14 |
| 408 | 20240307 | 123300 | 3846941650 | 23050 | 23100 | 23100 | 23050 | 63 |
| 409 | 20240307 | 123200 | 3845487900 | 23100 | 23100 | 23100 | 23100 | 3 |
| 410 | 20240307 | 123100 | 3845418600 | 23100 | 23150 | 23150 | 23050 | 1926 |
| 411 | 20240307 | 123000 | 3800928550 | 23150 | 23150 | 23150 | 23150 | 5 |
| 412 | 20240307 | 122900 | 3800812800 | 23150 | 23150 | 23150 | 23150 | 1 |
| 413 | 20240307 | 122800 | 3800789650 | 23100 | 23150 | 23150 | 23100 | 41 |
| 414 | 20240307 | 122700 | 3799841650 | 23150 | 23150 | 23150 | 23150 | 61 |
| 415 | 20240307 | 122600 | 3798429500 | 23100 | 23150 | 23150 | 23100 | 14 |
| 416 | 20240307 | 122500 | 3798105900 | 23150 | 23150 | 23150 | 23150 | 1 |
| 417 | 20240307 | 122400 | 3798082750 | 23150 | 23150 | 23150 | 23150 | 13 |
| 418 | 20240307 | 122300 | 3797781800 | 23150 | 23150 | 23150 | 23150 | 35 |
| 419 | 20240307 | 122200 | 3796971550 | 23150 | 23100 | 23150 | 23100 | 524 |
| 420 | 20240307 | 122100 | 3784867100 | 23000 | 23150 | 23150 | 23000 | 2374 |
| 421 | 20240307 | 122000 | 3730179050 | 23150 | 23150 | 23150 | 23150 | 1 |
| 422 | 20240307 | 121900 | 3730155900 | 23200 | 23200 | 23200 | 23200 | 418 |
| 423 | 20240307 | 121800 | 3720458300 | 23200 | 23150 | 23200 | 23150 | 38 |
| 424 | 20240307 | 121700 | 3719577350 | 23150 | 23100 | 23150 | 23100 | 18 |
| 425 | 20240307 | 121600 | 3719160750 | 23150 | 23150 | 23150 | 23150 | 5 |
| 426 | 20240307 | 121500 | 3719045000 | 23150 | 23150 | 23150 | 23150 | 53 |
| 427 | 20240307 | 121400 | 3717818050 | 23050 | 23050 | 23050 | 23050 | 1 |
| 428 | 20240307 | 121300 | 3717795000 | 23150 | 23100 | 23150 | 23050 | 585 |
| 429 | 20240307 | 121200 | 3704285700 | 23050 | 23100 | 23100 | 23000 | 2201 |
| 430 | 20240307 | 121100 | 3653596500 | 23150 | 23150 | 23200 | 23150 | 42 |
| 431 | 20240307 | 121000 | 3652624150 | 23200 | 23200 | 23250 | 23200 | 38 |
| 432 | 20240307 | 120900 | 3651742500 | 23050 | 23100 | 23200 | 23000 | 117 |
| 433 | 20240307 | 120800 | 3649042000 | 23050 | 23150 | 23150 | 22950 | 10910 |
| 434 | 20240307 | 120700 | 3397963200 | 23150 | 23150 | 23200 | 23150 | 374 |
| 435 | 20240307 | 120600 | 3389304350 | 23200 | 23150 | 23200 | 23150 | 194 |
| 436 | 20240307 | 120500 | 3384810650 | 23150 | 23150 | 23150 | 23150 | 2000 |
| 437 | 20240307 | 120400 | 3338510650 | 23150 | 23200 | 23200 | 23150 | 46 |
| 438 | 20240307 | 120300 | 3337445100 | 23200 | 23250 | 23250 | 23200 | 4 |
| 439 | 20240307 | 120200 | 3337352250 | 23250 | 23200 | 23250 | 23200 | 248 |
| 440 | 20240307 | 120100 | 3331598600 | 23200 | 23200 | 23200 | 23200 | 15 |
| 441 | 20240307 | 120000 | 3331250600 | 23200 | 23200 | 23200 | 23200 | 119 |
| 442 | 20240307 | 115900 | 3328489800 | 23200 | 23200 | 23200 | 23150 | 613 |
| 443 | 20240307 | 115800 | 3314287800 | 23200 | 23250 | 23250 | 23200 | 8 |
| 444 | 20240307 | 115700 | 3314102150 | 23250 | 23250 | 23250 | 23250 | 4 |
| 445 | 20240307 | 115600 | 3314009150 | 23200 | 23200 | 23250 | 23200 | 3666 |
| 446 | 20240307 | 115500 | 3228957900 | 23250 | 23200 | 23250 | 23200 | 52 |
| 447 | 20240307 | 115400 | 3227750000 | 23200 | 23250 | 23300 | 23200 | 2940 |
| 448 | 20240307 | 115300 | 3159395250 | 23250 | 23300 | 23300 | 23250 | 11 |
| 449 | 20240307 | 115200 | 3159139450 | 23250 | 23300 | 23300 | 23250 | 123 |
| 450 | 20240307 | 115100 | 3156279400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 451 | 20240307 | 115000 | 3156279400 | 23300 | 23300 | 23300 | 23300 | 3 |
| 452 | 20240307 | 114900 | 3156209500 | 23300 | 23300 | 23300 | 23300 | 102 |
| 453 | 20240307 | 114800 | 3153832900 | 23250 | 23250 | 23300 | 23250 | 426 |
| 454 | 20240307 | 114700 | 3143928350 | 23250 | 23300 | 23300 | 23250 | 333 |
| 455 | 20240307 | 114600 | 3136178350 | 23300 | 23250 | 23300 | 23250 | 74 |
| 456 | 20240307 | 114500 | 3134456000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 457 | 20240307 | 114400 | 3134456000 | 23300 | 23300 | 23300 | 23300 | 349 |
| 458 | 20240307 | 114300 | 3126324300 | 23300 | 23300 | 23300 | 23300 | 39 |
| 459 | 20240307 | 114200 | 3125415600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 460 | 20240307 | 114100 | 3125415600 | 23250 | 23250 | 23250 | 23250 | 170 |
| 461 | 20240307 | 114000 | 3121463100 | 23300 | 23300 | 23300 | 23300 | 40 |
| 462 | 20240307 | 113900 | 3120531100 | 23300 | 23300 | 23300 | 23300 | 5 |
| 463 | 20240307 | 113800 | 3120414600 | 23250 | 23250 | 23250 | 23250 | 4 |
| 464 | 20240307 | 113700 | 3120321600 | 23300 | 23300 | 23300 | 23300 | 12 |
| 465 | 20240307 | 113600 | 3120042000 | 23300 | 23300 | 23300 | 23300 | 54 |
| 466 | 20240307 | 113500 | 3118783800 | 23300 | 23300 | 23300 | 23300 | 70 |
| 467 | 20240307 | 113400 | 3117152800 | 23300 | 23300 | 23300 | 23300 | 588 |
| 468 | 20240307 | 113300 | 3103452400 | 23300 | 23300 | 23350 | 23300 | 28 |
| 469 | 20240307 | 113200 | 3102799650 | 23300 | 23350 | 23350 | 23300 | 1068 |
| 470 | 20240307 | 113100 | 3077912600 | 23350 | 23350 | 23350 | 23350 | 3 |
| 471 | 20240307 | 113000 | 3077842550 | 23300 | 23350 | 23350 | 23300 | 55 |
| 472 | 20240307 | 112900 | 3076560800 | 23300 | 23350 | 23350 | 23300 | 147 |
| 473 | 20240307 | 112800 | 3073134800 | 23350 | 23350 | 23350 | 23350 | 0 |
| 474 | 20240307 | 112700 | 3073134800 | 23350 | 23350 | 23350 | 23350 | 270 |
| 475 | 20240307 | 112600 | 3066830300 | 23350 | 23350 | 23350 | 23350 | 155 |
| 476 | 20240307 | 112500 | 3063211050 | 23350 | 23350 | 23350 | 23350 | 3 |
| 477 | 20240307 | 112400 | 3063141000 | 23350 | 23350 | 23350 | 23350 | 644 |
| 478 | 20240307 | 112300 | 3048103600 | 23400 | 23450 | 23450 | 23400 | 1008 |
| 479 | 20240307 | 112200 | 3024515750 | 23450 | 23450 | 23450 | 23450 | 7 |
| 480 | 20240307 | 112100 | 3024351600 | 23450 | 23450 | 23450 | 23450 | 25 |
| 481 | 20240307 | 112000 | 3023765350 | 23450 | 23450 | 23450 | 23450 | 11 |
| 482 | 20240307 | 111900 | 3023507400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 483 | 20240307 | 111800 | 3023507400 | 23450 | 23450 | 23450 | 23450 | 10 |
| 484 | 20240307 | 111700 | 3023272900 | 23450 | 23400 | 23450 | 23400 | 29 |
| 485 | 20240307 | 111600 | 3022592900 | 23450 | 23400 | 23450 | 23400 | 91 |
| 486 | 20240307 | 111500 | 3020459200 | 23400 | 23450 | 23450 | 23400 | 539 |
| 487 | 20240307 | 111400 | 3007842950 | 23450 | 23450 | 23450 | 23400 | 231 |
| 488 | 20240307 | 111300 | 3002431350 | 23450 | 23450 | 23450 | 23450 | 1 |
| 489 | 20240307 | 111200 | 3002407900 | 23450 | 23400 | 23450 | 23400 | 81 |
| 490 | 20240307 | 111100 | 3000512450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 491 | 20240307 | 111000 | 3000512450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 492 | 20240307 | 110900 | 3000512450 | 23450 | 23450 | 23450 | 23400 | 187 |
| 493 | 20240307 | 110800 | 2996128000 | 23450 | 23450 | 23500 | 23400 | 162 |
| 494 | 20240307 | 110700 | 2992333550 | 23450 | 23450 | 23450 | 23450 | 70 |
| 495 | 20240307 | 110600 | 2990692050 | 23450 | 23450 | 23450 | 23450 | 34 |
| 496 | 20240307 | 110500 | 2989894750 | 23450 | 23400 | 23500 | 23400 | 189 |
| 497 | 20240307 | 110400 | 2985461300 | 23400 | 23400 | 23400 | 23400 | 142 |
| 498 | 20240307 | 110300 | 2982138500 | 23400 | 23400 | 23400 | 23400 | 1211 |
| 499 | 20240307 | 110200 | 2953801100 | 23450 | 23400 | 23450 | 23400 | 5 |
| 500 | 20240307 | 110100 | 2953684050 | 23400 | 23450 | 23450 | 23400 | 182 |
| 501 | 20240307 | 110000 | 2949425150 | 23400 | 23450 | 23450 | 23400 | 44 |
| 502 | 20240307 | 105900 | 2948394000 | 23350 | 23400 | 23450 | 23350 | 192 |
| 503 | 20240307 | 105800 | 2943901650 | 23400 | 23400 | 23400 | 23350 | 226 |
| 504 | 20240307 | 105700 | 2938623250 | 23400 | 23350 | 23400 | 23350 | 21 |
| 505 | 20240307 | 105600 | 2938132850 | 23400 | 23350 | 23400 | 23350 | 168 |
| 506 | 20240307 | 105500 | 2934208150 | 23400 | 23350 | 23400 | 23350 | 42 |
| 507 | 20240307 | 105400 | 2933227400 | 23350 | 23350 | 23350 | 23350 | 20 |
| 508 | 20240307 | 105300 | 2932760400 | 23450 | 23400 | 23450 | 23400 | 60 |
| 509 | 20240307 | 105200 | 2931355650 | 23400 | 23350 | 23400 | 23350 | 373 |
| 510 | 20240307 | 105100 | 2922639400 | 23400 | 23400 | 23400 | 23400 | 40 |
| 511 | 20240307 | 105000 | 2921703400 | 23400 | 23400 | 23400 | 23400 | 44 |
| 512 | 20240307 | 104900 | 2920673800 | 23400 | 23350 | 23400 | 23350 | 252 |
| 513 | 20240307 | 104800 | 2914787000 | 23350 | 23300 | 23350 | 23300 | 36 |
| 514 | 20240307 | 104700 | 2913946500 | 23300 | 23300 | 23300 | 23300 | 50 |
| 515 | 20240307 | 104600 | 2912781500 | 23300 | 23300 | 23350 | 23300 | 422 |
| 516 | 20240307 | 104500 | 2902937250 | 23300 | 23300 | 23300 | 23300 | 164 |
| 517 | 20240307 | 104400 | 2899116050 | 23300 | 23300 | 23300 | 23300 | 71 |
| 518 | 20240307 | 104300 | 2897461750 | 23300 | 23250 | 23300 | 23250 | 865 |
| 519 | 20240307 | 104200 | 2877347300 | 23300 | 23300 | 23300 | 23300 | 1038 |
| 520 | 20240307 | 104100 | 2853161900 | 23300 | 23300 | 23300 | 23300 | 111 |
| 521 | 20240307 | 104000 | 2850575600 | 23250 | 23250 | 23300 | 23250 | 563 |
| 522 | 20240307 | 103900 | 2837485450 | 23300 | 23300 | 23300 | 23300 | 20 |
| 523 | 20240307 | 103800 | 2837019450 | 23300 | 23300 | 23300 | 23300 | 315 |
| 524 | 20240307 | 103700 | 2829679950 | 23300 | 23400 | 23400 | 23300 | 1100 |
| 525 | 20240307 | 103600 | 2804049500 | 23300 | 23350 | 23400 | 23300 | 1478 |
| 526 | 20240307 | 103500 | 2769562250 | 23400 | 23450 | 23450 | 23400 | 1428 |
| 527 | 20240307 | 103400 | 2736143650 | 23450 | 23400 | 23500 | 23400 | 131 |
| 528 | 20240307 | 103300 | 2733075150 | 23500 | 23500 | 23500 | 23400 | 18 |
| 529 | 20240307 | 103200 | 2732652350 | 23500 | 23400 | 23500 | 23400 | 10 |
| 530 | 20240307 | 103100 | 2732417750 | 23350 | 23350 | 23350 | 23350 | 40 |
| 531 | 20240307 | 103000 | 2731483750 | 23500 | 23350 | 23500 | 23350 | 50 |
| 532 | 20240307 | 102900 | 2730311150 | 23350 | 23350 | 23450 | 23350 | 391 |
| 533 | 20240307 | 102800 | 2721177300 | 23300 | 23300 | 23300 | 23300 | 52 |
| 534 | 20240307 | 102700 | 2719965700 | 23300 | 23300 | 23300 | 23300 | 15 |
| 535 | 20240307 | 102600 | 2719616200 | 23300 | 23350 | 23350 | 23300 | 281 |
| 536 | 20240307 | 102500 | 2713068850 | 23350 | 23300 | 23350 | 23300 | 93 |
| 537 | 20240307 | 102400 | 2710901600 | 23300 | 23300 | 23300 | 23300 | 156 |
| 538 | 20240307 | 102300 | 2707266800 | 23300 | 23350 | 23350 | 23250 | 321 |
| 539 | 20240307 | 102200 | 2699786700 | 23300 | 23300 | 23300 | 23300 | 1076 |
| 540 | 20240307 | 102100 | 2674715900 | 23300 | 23300 | 23350 | 23300 | 140 |
| 541 | 20240307 | 102000 | 2671453850 | 23300 | 23400 | 23400 | 23300 | 280 |
| 542 | 20240307 | 101900 | 2664929350 | 23450 | 23450 | 23450 | 23300 | 1150 |
| 543 | 20240307 | 101800 | 2638131500 | 23450 | 23350 | 23450 | 23300 | 1135 |
| 544 | 20240307 | 101700 | 2611628200 | 23450 | 23350 | 23450 | 23350 | 1513 |
| 545 | 20240307 | 101600 | 2576237800 | 23350 | 23400 | 23400 | 23350 | 539 |
| 546 | 20240307 | 101500 | 2563633550 | 23450 | 23400 | 23450 | 23400 | 928 |
| 547 | 20240307 | 101400 | 2541916950 | 23450 | 23350 | 23450 | 23300 | 5471 |
| 548 | 20240307 | 101300 | 2413963950 | 23350 | 23300 | 23350 | 23300 | 568 |
| 549 | 20240307 | 101200 | 2400729350 | 23300 | 23300 | 23350 | 23300 | 637 |
| 550 | 20240307 | 101100 | 2385885400 | 23350 | 23300 | 23350 | 23300 | 514 |
| 551 | 20240307 | 101000 | 2373908500 | 23300 | 23300 | 23350 | 23300 | 590 |
| 552 | 20240307 | 100900 | 2360158850 | 23350 | 23300 | 23350 | 23300 | 2771 |
| 553 | 20240307 | 100800 | 2295501750 | 23300 | 23450 | 23500 | 23300 | 5700 |
| 554 | 20240307 | 100700 | 2162297150 | 23450 | 23400 | 23450 | 23400 | 1038 |
| 555 | 20240307 | 100600 | 2138001050 | 23400 | 23450 | 23450 | 23400 | 74 |
| 556 | 20240307 | 100500 | 2136266350 | 23450 | 23450 | 23500 | 23400 | 890 |
| 557 | 20240307 | 100400 | 2115395350 | 23450 | 23500 | 23500 | 23450 | 234 |
| 558 | 20240307 | 100300 | 2109908000 | 23400 | 23450 | 23500 | 23400 | 877 |
| 559 | 20240307 | 100200 | 2089347300 | 23450 | 23450 | 23450 | 23400 | 500 |
| 560 | 20240307 | 100100 | 2077625800 | 23450 | 23450 | 23450 | 23400 | 1181 |
| 561 | 20240307 | 100000 | 2049941350 | 23500 | 23550 | 23550 | 23450 | 97 |
| 562 | 20240307 | 095900 | 2047662400 | 23450 | 23550 | 23550 | 23450 | 3048 |
| 563 | 20240307 | 095800 | 1976148000 | 23550 | 23550 | 23600 | 23500 | 575 |
| 564 | 20240307 | 095700 | 1962631700 | 23550 | 23600 | 23600 | 23500 | 460 |
| 565 | 20240307 | 095600 | 1951813000 | 23550 | 23550 | 23600 | 23550 | 253 |
| 566 | 20240307 | 095500 | 1945853750 | 23550 | 23550 | 23550 | 23500 | 76 |
| 567 | 20240307 | 095400 | 1944067100 | 23500 | 23550 | 23550 | 23500 | 208 |
| 568 | 20240307 | 095300 | 1939173450 | 23550 | 23550 | 23550 | 23500 | 132 |
| 569 | 20240307 | 095200 | 1936069850 | 23550 | 23550 | 23550 | 23500 | 114 |
| 570 | 20240307 | 095100 | 1933389050 | 23500 | 23500 | 23550 | 23500 | 4399 |
| 571 | 20240307 | 095000 | 1829999350 | 23500 | 23550 | 23550 | 23500 | 195 |
| 572 | 20240307 | 094900 | 1825412850 | 23600 | 23600 | 23600 | 23600 | 40 |
| 573 | 20240307 | 094800 | 1824468850 | 23600 | 23500 | 23600 | 23500 | 274 |
| 574 | 20240307 | 094700 | 1818020450 | 23550 | 23600 | 23600 | 23550 | 54 |
| 575 | 20240307 | 094600 | 1816748650 | 23550 | 23600 | 23600 | 23500 | 570 |
| 576 | 20240307 | 094500 | 1803329600 | 23550 | 23550 | 23550 | 23550 | 212 |
| 577 | 20240307 | 094400 | 1798337000 | 23550 | 23550 | 23600 | 23550 | 580 |
| 578 | 20240307 | 094300 | 1784677100 | 23550 | 23600 | 23600 | 23550 | 212 |
| 579 | 20240307 | 094200 | 1779679900 | 23600 | 23600 | 23600 | 23600 | 24 |
| 580 | 20240307 | 094100 | 1779113500 | 23600 | 23600 | 23600 | 23600 | 103 |
| 581 | 20240307 | 094000 | 1776682700 | 23600 | 23700 | 23700 | 23600 | 577 |
| 582 | 20240307 | 093900 | 1763060100 | 23650 | 23700 | 23750 | 23650 | 1088 |
| 583 | 20240307 | 093800 | 1737300050 | 23700 | 23700 | 23700 | 23700 | 526 |
| 584 | 20240307 | 093700 | 1724833850 | 23700 | 23700 | 23750 | 23650 | 856 |
| 585 | 20240307 | 093600 | 1704546900 | 23700 | 23600 | 23700 | 23600 | 4916 |
| 586 | 20240307 | 093500 | 1588115450 | 23550 | 23550 | 23550 | 23550 | 128 |
| 587 | 20240307 | 093400 | 1585101050 | 23550 | 23550 | 23550 | 23550 | 648 |
| 588 | 20240307 | 093300 | 1569840650 | 23550 | 23600 | 23600 | 23550 | 91 |
| 589 | 20240307 | 093200 | 1567697200 | 23600 | 23600 | 23600 | 23600 | 606 |
| 590 | 20240307 | 093100 | 1553395600 | 23600 | 23500 | 23600 | 23500 | 691 |
| 591 | 20240307 | 093000 | 1537108900 | 23500 | 23500 | 23500 | 23450 | 577 |
| 592 | 20240307 | 092900 | 1523557900 | 23500 | 23450 | 23500 | 23450 | 195 |
| 593 | 20240307 | 092800 | 1518979750 | 23500 | 23450 | 23500 | 23450 | 152 |
| 594 | 20240307 | 092700 | 1515413300 | 23450 | 23450 | 23500 | 23450 | 638 |
| 595 | 20240307 | 092600 | 1500450350 | 23500 | 23450 | 23500 | 23450 | 467 |
| 596 | 20240307 | 092500 | 1489483500 | 23500 | 23450 | 23500 | 23450 | 302 |
| 597 | 20240307 | 092400 | 1482399200 | 23450 | 23450 | 23500 | 23450 | 603 |
| 598 | 20240307 | 092300 | 1468240200 | 23500 | 23550 | 23550 | 23450 | 4754 |
| 599 | 20240307 | 092200 | 1356552750 | 23550 | 23550 | 23600 | 23500 | 972 |
| 600 | 20240307 | 092100 | 1333704000 | 23550 | 23600 | 23600 | 23500 | 5301 |
| 601 | 20240307 | 092000 | 1208685500 | 23600 | 23650 | 23700 | 23600 | 385 |
| 602 | 20240307 | 091900 | 1199587700 | 23650 | 23650 | 23650 | 23650 | 738 |
| 603 | 20240307 | 091800 | 1182134000 | 23650 | 23650 | 23650 | 23650 | 227 |
| 604 | 20240307 | 091700 | 1176765450 | 23600 | 23600 | 23600 | 23550 | 1113 |
| 605 | 20240307 | 091600 | 1150518400 | 23600 | 23550 | 23600 | 23500 | 475 |
| 606 | 20240307 | 091500 | 1139329100 | 23500 | 23600 | 23600 | 23500 | 1425 |
| 607 | 20240307 | 091400 | 1105756900 | 23600 | 23650 | 23650 | 23600 | 3651 |
| 608 | 20240307 | 091300 | 1019587900 | 23650 | 23700 | 23750 | 23650 | 1481 |
| 609 | 20240307 | 091200 | 984519600 | 23750 | 23800 | 23800 | 23750 | 374 |
| 610 | 20240307 | 091100 | 975635750 | 23750 | 23800 | 23800 | 23750 | 1637 |
| 611 | 20240307 | 091000 | 936692400 | 23800 | 23750 | 23800 | 23700 | 917 |
| 612 | 20240307 | 090900 | 914929500 | 23750 | 23650 | 23750 | 23600 | 1547 |
| 613 | 20240307 | 090800 | 878245300 | 23650 | 23650 | 23700 | 23650 | 1643 |
| 614 | 20240307 | 090700 | 839387400 | 23650 | 23700 | 23700 | 23650 | 154 |
| 615 | 20240307 | 090600 | 835737700 | 23650 | 23750 | 23750 | 23650 | 996 |
| 616 | 20240307 | 090500 | 812140650 | 23700 | 23750 | 23750 | 23650 | 2298 |
| 617 | 20240307 | 090400 | 757608250 | 23750 | 23650 | 23800 | 23650 | 2516 |
| 618 | 20240307 | 090300 | 697905150 | 23700 | 23650 | 23700 | 23600 | 1824 |
| 619 | 20240307 | 090200 | 654799150 | 23700 | 23600 | 23700 | 23600 | 1067 |
| 620 | 20240307 | 090100 | 629555850 | 23650 | 23800 | 23800 | 23500 | 19407 |
| 621 | 20240307 | 090000 | 169435200 | 23850 | 23750 | 23950 | 23750 | 7117 |