33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 191500 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 5279 |
| 3 | 20240307 | 191400 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 4 | 20240307 | 191300 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 5 | 20240307 | 191200 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 6 | 20240307 | 191100 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 7 | 20240307 | 191000 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 8 | 20240307 | 190900 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 9 | 20240307 | 190800 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 10 | 20240307 | 190700 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 11 | 20240307 | 190600 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 12 | 20240307 | 190500 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 13 | 20240307 | 190400 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 14 | 20240307 | 190300 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 15 | 20240307 | 190200 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 16 | 20240307 | 190100 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 17 | 20240307 | 190000 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 18 | 20240307 | 185900 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 19 | 20240307 | 185800 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 20 | 20240307 | 185700 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 21 | 20240307 | 185600 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 22 | 20240307 | 185500 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 23 | 20240307 | 185400 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 24 | 20240307 | 185300 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 25 | 20240307 | 185200 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 26 | 20240307 | 185100 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 27 | 20240307 | 185000 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 28 | 20240307 | 184900 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 29 | 20240307 | 184800 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 30 | 20240307 | 184700 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 31 | 20240307 | 184600 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 32 | 20240307 | 184500 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 5279 |
| 33 | 20240307 | 184400 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 34 | 20240307 | 184300 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 35 | 20240307 | 184200 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 36 | 20240307 | 184100 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 37 | 20240307 | 184000 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 38 | 20240307 | 183900 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 39 | 20240307 | 183800 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 40 | 20240307 | 183700 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 41 | 20240307 | 183600 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 42 | 20240307 | 183500 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 43 | 20240307 | 183400 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 44 | 20240307 | 183300 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 45 | 20240307 | 183200 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 46 | 20240307 | 183100 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 47 | 20240307 | 183000 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 48 | 20240307 | 182900 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 49 | 20240307 | 182800 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 50 | 20240307 | 182700 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 51 | 20240307 | 182600 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 52 | 20240307 | 182500 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 53 | 20240307 | 182400 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 54 | 20240307 | 182300 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 55 | 20240307 | 182200 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 56 | 20240307 | 182100 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 57 | 20240307 | 182000 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 58 | 20240307 | 181900 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 59 | 20240307 | 181800 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 60 | 20240307 | 181700 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 61 | 20240307 | 181600 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 62 | 20240307 | 181500 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 5279 |
| 63 | 20240307 | 181400 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 64 | 20240307 | 181300 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 65 | 20240307 | 181200 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 66 | 20240307 | 181100 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 67 | 20240307 | 181000 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 68 | 20240307 | 180900 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 69 | 20240307 | 180800 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 70 | 20240307 | 180700 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 71 | 20240307 | 180600 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 72 | 20240307 | 180500 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 73 | 20240307 | 180400 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 74 | 20240307 | 180300 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 75 | 20240307 | 180200 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 76 | 20240307 | 180100 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 77 | 20240307 | 180000 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 78 | 20240307 | 175900 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 79 | 20240307 | 175800 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 80 | 20240307 | 175700 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 81 | 20240307 | 175600 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 82 | 20240307 | 175500 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 83 | 20240307 | 175400 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 84 | 20240307 | 175300 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 85 | 20240307 | 175200 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 86 | 20240307 | 175100 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 87 | 20240307 | 175000 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 88 | 20240307 | 174900 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 89 | 20240307 | 174800 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 90 | 20240307 | 174700 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 91 | 20240307 | 174600 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 92 | 20240307 | 174500 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 5279 |
| 93 | 20240307 | 174400 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 94 | 20240307 | 174300 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 95 | 20240307 | 174200 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 96 | 20240307 | 174100 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 97 | 20240307 | 174000 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 98 | 20240307 | 173900 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 99 | 20240307 | 173800 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 100 | 20240307 | 173700 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 101 | 20240307 | 173600 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 102 | 20240307 | 173500 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 103 | 20240307 | 173400 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 104 | 20240307 | 173300 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 105 | 20240307 | 173200 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 106 | 20240307 | 173100 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 107 | 20240307 | 173000 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 108 | 20240307 | 172900 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 109 | 20240307 | 172800 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 110 | 20240307 | 172700 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 111 | 20240307 | 172600 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 112 | 20240307 | 172500 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 113 | 20240307 | 172400 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 114 | 20240307 | 172300 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 115 | 20240307 | 172200 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 116 | 20240307 | 172100 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 117 | 20240307 | 172000 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 118 | 20240307 | 171900 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 119 | 20240307 | 171800 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 120 | 20240307 | 171700 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 121 | 20240307 | 171600 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 122 | 20240307 | 171500 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 5279 |
| 123 | 20240307 | 171400 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 124 | 20240307 | 171300 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 125 | 20240307 | 171200 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 126 | 20240307 | 171100 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 127 | 20240307 | 171000 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 128 | 20240307 | 170900 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 129 | 20240307 | 170800 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 130 | 20240307 | 170700 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 131 | 20240307 | 170600 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 132 | 20240307 | 170500 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 133 | 20240307 | 170400 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 134 | 20240307 | 170300 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 135 | 20240307 | 170200 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 136 | 20240307 | 170100 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 137 | 20240307 | 170000 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 138 | 20240307 | 165900 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 139 | 20240307 | 165800 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 140 | 20240307 | 165700 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 141 | 20240307 | 165600 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 142 | 20240307 | 165500 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 143 | 20240307 | 165400 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 144 | 20240307 | 165300 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 145 | 20240307 | 165200 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 146 | 20240307 | 165100 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 147 | 20240307 | 165000 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 148 | 20240307 | 164900 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 149 | 20240307 | 164800 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 150 | 20240307 | 164700 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 151 | 20240307 | 164600 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 152 | 20240307 | 164500 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 5279 |
| 153 | 20240307 | 164400 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 154 | 20240307 | 164300 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 155 | 20240307 | 164200 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 156 | 20240307 | 164100 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 157 | 20240307 | 164000 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 158 | 20240307 | 163900 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 159 | 20240307 | 163800 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 160 | 20240307 | 163700 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 161 | 20240307 | 163600 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 162 | 20240307 | 163500 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 163 | 20240307 | 163400 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 164 | 20240307 | 163300 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 165 | 20240307 | 163200 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 166 | 20240307 | 163100 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 167 | 20240307 | 163000 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 168 | 20240307 | 162900 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 169 | 20240307 | 162800 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 170 | 20240307 | 162700 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 171 | 20240307 | 162600 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 172 | 20240307 | 162500 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 173 | 20240307 | 162400 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 174 | 20240307 | 162300 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 175 | 20240307 | 162200 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 176 | 20240307 | 162100 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 177 | 20240307 | 162000 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 178 | 20240307 | 161900 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 179 | 20240307 | 161800 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 180 | 20240307 | 161700 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 181 | 20240307 | 161600 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 182 | 20240307 | 161500 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 5279 |
| 183 | 20240307 | 161400 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 184 | 20240307 | 161300 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 185 | 20240307 | 161200 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 186 | 20240307 | 161100 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 187 | 20240307 | 161000 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 188 | 20240307 | 160900 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 189 | 20240307 | 160800 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 190 | 20240307 | 160700 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 191 | 20240307 | 160600 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 192 | 20240307 | 160500 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 193 | 20240307 | 160400 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 194 | 20240307 | 160300 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 195 | 20240307 | 160200 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 196 | 20240307 | 160100 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 197 | 20240307 | 160000 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 198 | 20240307 | 155900 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 199 | 20240307 | 155800 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 200 | 20240307 | 155700 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 201 | 20240307 | 155600 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 202 | 20240307 | 155500 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 203 | 20240307 | 155400 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 204 | 20240307 | 155300 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 205 | 20240307 | 155200 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 206 | 20240307 | 155100 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 207 | 20240307 | 155000 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 208 | 20240307 | 154900 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 209 | 20240307 | 154800 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 210 | 20240307 | 154700 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 211 | 20240307 | 154600 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 212 | 20240307 | 154500 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 5279 |
| 213 | 20240307 | 154400 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 214 | 20240307 | 154300 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 215 | 20240307 | 154200 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 216 | 20240307 | 154100 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 217 | 20240307 | 154000 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 218 | 20240307 | 153900 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 219 | 20240307 | 153800 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 220 | 20240307 | 153700 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 221 | 20240307 | 153600 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 222 | 20240307 | 153500 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 223 | 20240307 | 153400 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 224 | 20240307 | 153300 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 225 | 20240307 | 153200 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 226 | 20240307 | 153100 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 227 | 20240307 | 153000 | 9173790550 | 20600 | 20600 | 20600 | 20600 | 5279 |
| 228 | 20240307 | 152900 | 9065043150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 229 | 20240307 | 152800 | 9065043150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 230 | 20240307 | 152700 | 9065043150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 231 | 20240307 | 152600 | 9065043150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 232 | 20240307 | 152500 | 9065043150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 233 | 20240307 | 152400 | 9065043150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 234 | 20240307 | 152300 | 9065043150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 235 | 20240307 | 152200 | 9065043150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 236 | 20240307 | 152100 | 9065043150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 237 | 20240307 | 152000 | 9065043150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 238 | 20240307 | 151900 | 9065043150 | 20600 | 20600 | 20650 | 20600 | 679 |
| 239 | 20240307 | 151800 | 9051050650 | 20600 | 20600 | 20600 | 20550 | 86 |
| 240 | 20240307 | 151700 | 9049279900 | 20550 | 20500 | 20600 | 20500 | 857 |
| 241 | 20240307 | 151600 | 9031636600 | 20550 | 20550 | 20600 | 20550 | 584 |
| 242 | 20240307 | 151500 | 9019630250 | 20600 | 20550 | 20650 | 20550 | 1705 |
| 243 | 20240307 | 151400 | 8984559100 | 20550 | 20550 | 20650 | 20550 | 292 |
| 244 | 20240307 | 151300 | 8978544950 | 20550 | 20600 | 20600 | 20550 | 793 |
| 245 | 20240307 | 151200 | 8962233200 | 20600 | 20500 | 20600 | 20500 | 771 |
| 246 | 20240307 | 151100 | 8946395250 | 20500 | 20550 | 20550 | 20500 | 841 |
| 247 | 20240307 | 151000 | 8929135700 | 20550 | 20600 | 20600 | 20500 | 186 |
| 248 | 20240307 | 150900 | 8925315200 | 20550 | 20500 | 20550 | 20500 | 160 |
| 249 | 20240307 | 150800 | 8922027700 | 20550 | 20500 | 20550 | 20500 | 1105 |
| 250 | 20240307 | 150700 | 8899335400 | 20500 | 20500 | 20500 | 20500 | 196 |
| 251 | 20240307 | 150600 | 8895317400 | 20500 | 20500 | 20500 | 20450 | 566 |
| 252 | 20240307 | 150500 | 8883729400 | 20500 | 20500 | 20550 | 20500 | 828 |
| 253 | 20240307 | 150400 | 8866755000 | 20550 | 20450 | 20550 | 20450 | 1199 |
| 254 | 20240307 | 150300 | 8842193950 | 20450 | 20450 | 20450 | 20450 | 760 |
| 255 | 20240307 | 150200 | 8826651950 | 20450 | 20500 | 20500 | 20450 | 1109 |
| 256 | 20240307 | 150100 | 8803964700 | 20500 | 20500 | 20500 | 20500 | 1870 |
| 257 | 20240307 | 150000 | 8765629700 | 20550 | 20550 | 20550 | 20500 | 2656 |
| 258 | 20240307 | 145900 | 8711173150 | 20550 | 20550 | 20550 | 20550 | 552 |
| 259 | 20240307 | 145800 | 8699829550 | 20550 | 20600 | 20600 | 20550 | 547 |
| 260 | 20240307 | 145700 | 8688561450 | 20650 | 20650 | 20650 | 20650 | 811 |
| 261 | 20240307 | 145600 | 8671814300 | 20650 | 20650 | 20700 | 20650 | 176 |
| 262 | 20240307 | 145500 | 8668173600 | 20650 | 20500 | 20650 | 20500 | 1444 |
| 263 | 20240307 | 145400 | 8638416700 | 20600 | 20550 | 20600 | 20500 | 1705 |
| 264 | 20240307 | 145300 | 8603379550 | 20550 | 20500 | 20550 | 20450 | 911 |
| 265 | 20240307 | 145200 | 8584693600 | 20500 | 20450 | 20550 | 20450 | 205 |
| 266 | 20240307 | 145100 | 8580491100 | 20450 | 20500 | 20500 | 20450 | 515 |
| 267 | 20240307 | 145000 | 8569951300 | 20500 | 20550 | 20550 | 20500 | 167 |
| 268 | 20240307 | 144900 | 8566526150 | 20550 | 20500 | 20550 | 20450 | 2413 |
| 269 | 20240307 | 144800 | 8517168200 | 20500 | 20500 | 20500 | 20500 | 246 |
| 270 | 20240307 | 144700 | 8512125200 | 20450 | 20450 | 20450 | 20450 | 4 |
| 271 | 20240307 | 144600 | 8512043400 | 20450 | 20550 | 20550 | 20450 | 755 |
| 272 | 20240307 | 144500 | 8496578050 | 20550 | 20500 | 20550 | 20500 | 355 |
| 273 | 20240307 | 144400 | 8489296300 | 20500 | 20500 | 20500 | 20500 | 672 |
| 274 | 20240307 | 144300 | 8475520300 | 20500 | 20500 | 20500 | 20500 | 803 |
| 275 | 20240307 | 144200 | 8459058800 | 20500 | 20500 | 20600 | 20500 | 846 |
| 276 | 20240307 | 144100 | 8441683100 | 20500 | 20500 | 20500 | 20500 | 217 |
| 277 | 20240307 | 144000 | 8437234600 | 20550 | 20550 | 20550 | 20500 | 373 |
| 278 | 20240307 | 143900 | 8429581950 | 20550 | 20550 | 20550 | 20500 | 761 |
| 279 | 20240307 | 143800 | 8413947150 | 20550 | 20500 | 20550 | 20500 | 473 |
| 280 | 20240307 | 143700 | 8404245050 | 20500 | 20500 | 20550 | 20500 | 57 |
| 281 | 20240307 | 143600 | 8403076500 | 20500 | 20500 | 20500 | 20500 | 22 |
| 282 | 20240307 | 143500 | 8402625500 | 20500 | 20550 | 20550 | 20500 | 248 |
| 283 | 20240307 | 143400 | 8397533900 | 20550 | 20450 | 20550 | 20450 | 263 |
| 284 | 20240307 | 143300 | 8392137850 | 20450 | 20500 | 20500 | 20450 | 338 |
| 285 | 20240307 | 143200 | 8385218800 | 20450 | 20450 | 20550 | 20450 | 167 |
| 286 | 20240307 | 143100 | 8381802550 | 20450 | 20500 | 20500 | 20450 | 3019 |
| 287 | 20240307 | 143000 | 8320013450 | 20500 | 20500 | 20500 | 20500 | 304 |
| 288 | 20240307 | 142900 | 8313781450 | 20550 | 20500 | 20550 | 20500 | 267 |
| 289 | 20240307 | 142800 | 8308304600 | 20500 | 20500 | 20500 | 20500 | 2352 |
| 290 | 20240307 | 142700 | 8260088600 | 20500 | 20500 | 20550 | 20500 | 356 |
| 291 | 20240307 | 142600 | 8252790050 | 20500 | 20500 | 20500 | 20500 | 183 |
| 292 | 20240307 | 142500 | 8249038550 | 20500 | 20500 | 20500 | 20500 | 315 |
| 293 | 20240307 | 142400 | 8242581050 | 20550 | 20500 | 20550 | 20500 | 241 |
| 294 | 20240307 | 142300 | 8237634000 | 20500 | 20500 | 20550 | 20500 | 1202 |
| 295 | 20240307 | 142200 | 8212991700 | 20500 | 20550 | 20550 | 20500 | 368 |
| 296 | 20240307 | 142100 | 8205436050 | 20550 | 20550 | 20550 | 20500 | 335 |
| 297 | 20240307 | 142000 | 8198558250 | 20550 | 20650 | 20650 | 20550 | 795 |
| 298 | 20240307 | 141900 | 8182212750 | 20650 | 20650 | 20650 | 20550 | 146 |
| 299 | 20240307 | 141800 | 8179202050 | 20650 | 20600 | 20650 | 20550 | 966 |
| 300 | 20240307 | 141700 | 8159295000 | 20650 | 20650 | 20650 | 20600 | 67 |
| 301 | 20240307 | 141600 | 8157914650 | 20650 | 20600 | 20650 | 20600 | 189 |
| 302 | 20240307 | 141500 | 8154020700 | 20600 | 20600 | 20600 | 20600 | 47 |
| 303 | 20240307 | 141400 | 8153052500 | 20600 | 20650 | 20650 | 20600 | 1565 |
| 304 | 20240307 | 141300 | 8120755850 | 20600 | 20550 | 20600 | 20500 | 921 |
| 305 | 20240307 | 141200 | 8101797750 | 20550 | 20500 | 20550 | 20500 | 1084 |
| 306 | 20240307 | 141100 | 8079574250 | 20500 | 20500 | 20550 | 20500 | 1580 |
| 307 | 20240307 | 141000 | 8047183750 | 20500 | 20550 | 20550 | 20500 | 180 |
| 308 | 20240307 | 140900 | 8043490300 | 20550 | 20500 | 20550 | 20500 | 44 |
| 309 | 20240307 | 140800 | 8042588100 | 20550 | 20550 | 20550 | 20550 | 51 |
| 310 | 20240307 | 140700 | 8041540050 | 20550 | 20550 | 20550 | 20550 | 104 |
| 311 | 20240307 | 140600 | 8039402850 | 20500 | 20600 | 20600 | 20500 | 53 |
| 312 | 20240307 | 140500 | 8038311150 | 20600 | 20600 | 20600 | 20500 | 17 |
| 313 | 20240307 | 140400 | 8037961050 | 20550 | 20600 | 20600 | 20550 | 422 |
| 314 | 20240307 | 140300 | 8029288800 | 20600 | 20550 | 20600 | 20550 | 646 |
| 315 | 20240307 | 140200 | 8016013000 | 20550 | 20550 | 20550 | 20550 | 22 |
| 316 | 20240307 | 140100 | 8015560900 | 20550 | 20500 | 20550 | 20500 | 153 |
| 317 | 20240307 | 140000 | 8012422200 | 20550 | 20550 | 20550 | 20550 | 138 |
| 318 | 20240307 | 135900 | 8009586300 | 20500 | 20550 | 20550 | 20500 | 112 |
| 319 | 20240307 | 135800 | 8007287250 | 20550 | 20550 | 20550 | 20500 | 299 |
| 320 | 20240307 | 135700 | 8001152800 | 20550 | 20550 | 20550 | 20500 | 105 |
| 321 | 20240307 | 135600 | 7998999050 | 20600 | 20550 | 20600 | 20550 | 61 |
| 322 | 20240307 | 135500 | 7997745450 | 20500 | 20600 | 20600 | 20500 | 132 |
| 323 | 20240307 | 135400 | 7995039000 | 20500 | 20500 | 20500 | 20500 | 47 |
| 324 | 20240307 | 135300 | 7994075500 | 20550 | 20550 | 20550 | 20500 | 62 |
| 325 | 20240307 | 135200 | 7992801450 | 20600 | 20550 | 20600 | 20500 | 131 |
| 326 | 20240307 | 135100 | 7990106300 | 20500 | 20500 | 20550 | 20500 | 157 |
| 327 | 20240307 | 135000 | 7986882800 | 20500 | 20550 | 20550 | 20500 | 260 |
| 328 | 20240307 | 134900 | 7981552300 | 20550 | 20500 | 20550 | 20500 | 54 |
| 329 | 20240307 | 134800 | 7980445250 | 20500 | 20550 | 20550 | 20500 | 203 |
| 330 | 20240307 | 134700 | 7976281250 | 20500 | 20550 | 20550 | 20500 | 520 |
| 331 | 20240307 | 134600 | 7965619350 | 20500 | 20550 | 20550 | 20500 | 605 |
| 332 | 20240307 | 134500 | 7953195150 | 20550 | 20600 | 20600 | 20550 | 6 |
| 333 | 20240307 | 134400 | 7953071750 | 20600 | 20550 | 20600 | 20550 | 1294 |
| 334 | 20240307 | 134300 | 7926429900 | 20550 | 20550 | 20550 | 20550 | 451 |
| 335 | 20240307 | 134200 | 7917161850 | 20500 | 20500 | 20500 | 20500 | 747 |
| 336 | 20240307 | 134100 | 7901848350 | 20500 | 20550 | 20550 | 20500 | 23 |
| 337 | 20240307 | 134000 | 7901375950 | 20550 | 20500 | 20550 | 20500 | 42 |
| 338 | 20240307 | 133900 | 7900513700 | 20550 | 20550 | 20550 | 20500 | 68 |
| 339 | 20240307 | 133800 | 7899116350 | 20550 | 20550 | 20550 | 20500 | 102 |
| 340 | 20240307 | 133700 | 7897020300 | 20500 | 20500 | 20550 | 20500 | 238 |
| 341 | 20240307 | 133600 | 7892141150 | 20500 | 20500 | 20500 | 20450 | 638 |
| 342 | 20240307 | 133500 | 7879063400 | 20550 | 20500 | 20550 | 20500 | 165 |
| 343 | 20240307 | 133400 | 7875680850 | 20500 | 20500 | 20500 | 20500 | 0 |
| 344 | 20240307 | 133300 | 7875680850 | 20500 | 20450 | 20500 | 20450 | 484 |
| 345 | 20240307 | 133200 | 7865762450 | 20500 | 20500 | 20500 | 20450 | 1083 |
| 346 | 20240307 | 133100 | 7843561000 | 20500 | 20500 | 20500 | 20500 | 0 |
| 347 | 20240307 | 133000 | 7843561000 | 20500 | 20550 | 20550 | 20500 | 627 |
| 348 | 20240307 | 132900 | 7830707000 | 20550 | 20550 | 20550 | 20500 | 776 |
| 349 | 20240307 | 132800 | 7814794500 | 20550 | 20550 | 20550 | 20500 | 129 |
| 350 | 20240307 | 132700 | 7812143700 | 20550 | 20600 | 20600 | 20550 | 1752 |
| 351 | 20240307 | 132600 | 7776138200 | 20650 | 20600 | 20650 | 20600 | 171 |
| 352 | 20240307 | 132500 | 7772615550 | 20650 | 20650 | 20650 | 20600 | 270 |
| 353 | 20240307 | 132400 | 7767050750 | 20600 | 20600 | 20600 | 20550 | 246 |
| 354 | 20240307 | 132300 | 7761983350 | 20600 | 20600 | 20600 | 20600 | 66 |
| 355 | 20240307 | 132200 | 7760623750 | 20600 | 20650 | 20650 | 20600 | 105 |
| 356 | 20240307 | 132100 | 7758460450 | 20650 | 20650 | 20650 | 20650 | 216 |
| 357 | 20240307 | 132000 | 7754000050 | 20600 | 20600 | 20600 | 20600 | 250 |
| 358 | 20240307 | 131900 | 7748850050 | 20600 | 20650 | 20650 | 20600 | 508 |
| 359 | 20240307 | 131800 | 7738379950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 360 | 20240307 | 131700 | 7738379950 | 20600 | 20600 | 20600 | 20600 | 267 |
| 361 | 20240307 | 131600 | 7732879750 | 20600 | 20600 | 20650 | 20600 | 55 |
| 362 | 20240307 | 131500 | 7731745650 | 20600 | 20650 | 20650 | 20600 | 223 |
| 363 | 20240307 | 131400 | 7727146800 | 20650 | 20650 | 20650 | 20600 | 213 |
| 364 | 20240307 | 131300 | 7722753350 | 20650 | 20650 | 20650 | 20650 | 252 |
| 365 | 20240307 | 131200 | 7717549550 | 20650 | 20700 | 20700 | 20650 | 2151 |
| 366 | 20240307 | 131100 | 7673083750 | 20700 | 20700 | 20700 | 20700 | 269 |
| 367 | 20240307 | 131000 | 7667515450 | 20750 | 20750 | 20750 | 20750 | 423 |
| 368 | 20240307 | 130900 | 7658738200 | 20750 | 20700 | 20750 | 20700 | 293 |
| 369 | 20240307 | 130800 | 7652658750 | 20750 | 20800 | 20800 | 20750 | 428 |
| 370 | 20240307 | 130700 | 7643776650 | 20800 | 20800 | 20800 | 20800 | 467 |
| 371 | 20240307 | 130600 | 7634063050 | 20800 | 20800 | 20800 | 20750 | 253 |
| 372 | 20240307 | 130500 | 7628800700 | 20800 | 20850 | 20850 | 20750 | 2550 |
| 373 | 20240307 | 130400 | 7575810350 | 20850 | 20800 | 20850 | 20800 | 1878 |
| 374 | 20240307 | 130300 | 7536707600 | 20800 | 20800 | 20800 | 20750 | 815 |
| 375 | 20240307 | 130200 | 7519763400 | 20800 | 20700 | 20800 | 20700 | 3975 |
| 376 | 20240307 | 130100 | 7437272900 | 20700 | 20600 | 20700 | 20600 | 1251 |
| 377 | 20240307 | 130000 | 7411418300 | 20650 | 20650 | 20650 | 20650 | 4 |
| 378 | 20240307 | 125900 | 7411335700 | 20650 | 20600 | 20650 | 20550 | 1520 |
| 379 | 20240307 | 125800 | 7380025900 | 20600 | 20600 | 20600 | 20550 | 207 |
| 380 | 20240307 | 125700 | 7375762000 | 20550 | 20550 | 20600 | 20550 | 698 |
| 381 | 20240307 | 125600 | 7361417750 | 20550 | 20550 | 20550 | 20550 | 216 |
| 382 | 20240307 | 125500 | 7356978950 | 20550 | 20500 | 20600 | 20500 | 244 |
| 383 | 20240307 | 125400 | 7351959050 | 20600 | 20550 | 20600 | 20550 | 2003 |
| 384 | 20240307 | 125300 | 7310797300 | 20550 | 20550 | 20550 | 20550 | 395 |
| 385 | 20240307 | 125200 | 7302680050 | 20550 | 20550 | 20600 | 20550 | 71 |
| 386 | 20240307 | 125100 | 7301220950 | 20550 | 20600 | 20600 | 20550 | 152 |
| 387 | 20240307 | 125000 | 7298097300 | 20600 | 20550 | 20600 | 20550 | 249 |
| 388 | 20240307 | 124900 | 7292979750 | 20500 | 20550 | 20550 | 20500 | 293 |
| 389 | 20240307 | 124800 | 7286961350 | 20550 | 20550 | 20550 | 20550 | 358 |
| 390 | 20240307 | 124700 | 7279604450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 391 | 20240307 | 124600 | 7279604450 | 20550 | 20550 | 20550 | 20550 | 4 |
| 392 | 20240307 | 124500 | 7279522250 | 20600 | 20600 | 20600 | 20600 | 38 |
| 393 | 20240307 | 124400 | 7278739450 | 20600 | 20600 | 20600 | 20550 | 55 |
| 394 | 20240307 | 124300 | 7277606550 | 20550 | 20550 | 20600 | 20550 | 1073 |
| 395 | 20240307 | 124200 | 7255551350 | 20550 | 20500 | 20550 | 20500 | 861 |
| 396 | 20240307 | 124100 | 7237863300 | 20550 | 20550 | 20550 | 20550 | 141 |
| 397 | 20240307 | 124000 | 7234965750 | 20500 | 20500 | 20500 | 20500 | 46 |
| 398 | 20240307 | 123900 | 7234022750 | 20500 | 20550 | 20550 | 20500 | 244 |
| 399 | 20240307 | 123800 | 7229010550 | 20550 | 20600 | 20600 | 20550 | 492 |
| 400 | 20240307 | 123700 | 7218899900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 401 | 20240307 | 123600 | 7218899900 | 20550 | 20550 | 20550 | 20550 | 1 |
| 402 | 20240307 | 123500 | 7218879350 | 20600 | 20550 | 20600 | 20550 | 975 |
| 403 | 20240307 | 123400 | 7198842800 | 20550 | 20550 | 20550 | 20550 | 234 |
| 404 | 20240307 | 123300 | 7194034100 | 20600 | 20600 | 20600 | 20600 | 558 |
| 405 | 20240307 | 123200 | 7182539300 | 20650 | 20600 | 20650 | 20600 | 52 |
| 406 | 20240307 | 123100 | 7181468000 | 20600 | 20650 | 20650 | 20600 | 322 |
| 407 | 20240307 | 123000 | 7174818750 | 20650 | 20650 | 20700 | 20650 | 878 |
| 408 | 20240307 | 122900 | 7156660800 | 20650 | 20650 | 20700 | 20650 | 260 |
| 409 | 20240307 | 122800 | 7151281800 | 20650 | 20650 | 20700 | 20650 | 2043 |
| 410 | 20240307 | 122700 | 7109009200 | 20700 | 20600 | 20700 | 20600 | 38 |
| 411 | 20240307 | 122600 | 7108226050 | 20600 | 20600 | 20700 | 20600 | 422 |
| 412 | 20240307 | 122500 | 7099512050 | 20650 | 20600 | 20650 | 20600 | 690 |
| 413 | 20240307 | 122400 | 7085272600 | 20600 | 20600 | 20600 | 20600 | 432 |
| 414 | 20240307 | 122300 | 7076373400 | 20600 | 20500 | 20600 | 20500 | 1281 |
| 415 | 20240307 | 122200 | 7050067350 | 20500 | 20550 | 20550 | 20500 | 69 |
| 416 | 20240307 | 122100 | 7048652750 | 20550 | 20500 | 20550 | 20500 | 517 |
| 417 | 20240307 | 122000 | 7038034200 | 20550 | 20550 | 20600 | 20500 | 857 |
| 418 | 20240307 | 121900 | 7020458600 | 20500 | 20450 | 20500 | 20400 | 337 |
| 419 | 20240307 | 121800 | 7013565100 | 20450 | 20400 | 20450 | 20400 | 584 |
| 420 | 20240307 | 121700 | 7001628450 | 20450 | 20450 | 20450 | 20450 | 497 |
| 421 | 20240307 | 121600 | 6991464800 | 20450 | 20450 | 20450 | 20450 | 933 |
| 422 | 20240307 | 121500 | 6972384950 | 20400 | 20450 | 20450 | 20400 | 141 |
| 423 | 20240307 | 121400 | 6969506500 | 20400 | 20400 | 20400 | 20400 | 788 |
| 424 | 20240307 | 121300 | 6953431300 | 20400 | 20400 | 20400 | 20400 | 100 |
| 425 | 20240307 | 121200 | 6951391300 | 20400 | 20400 | 20400 | 20400 | 1736 |
| 426 | 20240307 | 121100 | 6915976900 | 20400 | 20400 | 20450 | 20400 | 679 |
| 427 | 20240307 | 121000 | 6902124800 | 20400 | 20400 | 20400 | 20400 | 130 |
| 428 | 20240307 | 120900 | 6899472800 | 20400 | 20450 | 20450 | 20400 | 2273 |
| 429 | 20240307 | 120800 | 6853055700 | 20450 | 20450 | 20450 | 20450 | 35 |
| 430 | 20240307 | 120700 | 6852339950 | 20450 | 20500 | 20500 | 20450 | 172 |
| 431 | 20240307 | 120600 | 6848815950 | 20550 | 20500 | 20550 | 20500 | 417 |
| 432 | 20240307 | 120500 | 6840267250 | 20500 | 20600 | 20600 | 20500 | 546 |
| 433 | 20240307 | 120400 | 6829032950 | 20600 | 20500 | 20600 | 20500 | 63 |
| 434 | 20240307 | 120300 | 6827741350 | 20550 | 20600 | 20600 | 20500 | 390 |
| 435 | 20240307 | 120200 | 6819709550 | 20600 | 20550 | 20600 | 20550 | 1205 |
| 436 | 20240307 | 120100 | 6794901550 | 20550 | 20500 | 20550 | 20500 | 67 |
| 437 | 20240307 | 120000 | 6793527700 | 20500 | 20550 | 20550 | 20450 | 168 |
| 438 | 20240307 | 115900 | 6790088800 | 20450 | 20500 | 20600 | 20450 | 1170 |
| 439 | 20240307 | 115800 | 6766072100 | 20500 | 20400 | 20500 | 20400 | 2204 |
| 440 | 20240307 | 115700 | 6720961700 | 20450 | 20450 | 20450 | 20400 | 1002 |
| 441 | 20240307 | 115600 | 6700496100 | 20450 | 20450 | 20450 | 20450 | 56 |
| 442 | 20240307 | 115500 | 6699350900 | 20450 | 20450 | 20450 | 20400 | 720 |
| 443 | 20240307 | 115400 | 6684636900 | 20450 | 20450 | 20450 | 20450 | 378 |
| 444 | 20240307 | 115300 | 6676906800 | 20450 | 20450 | 20450 | 20450 | 711 |
| 445 | 20240307 | 115200 | 6662366850 | 20450 | 20500 | 20500 | 20450 | 348 |
| 446 | 20240307 | 115100 | 6655243350 | 20450 | 20450 | 20500 | 20450 | 274 |
| 447 | 20240307 | 115000 | 6649639850 | 20500 | 20500 | 20500 | 20500 | 41 |
| 448 | 20240307 | 114900 | 6648799350 | 20500 | 20500 | 20550 | 20450 | 152 |
| 449 | 20240307 | 114800 | 6645683200 | 20500 | 20500 | 20500 | 20500 | 45 |
| 450 | 20240307 | 114700 | 6644760700 | 20500 | 20500 | 20550 | 20450 | 516 |
| 451 | 20240307 | 114600 | 6634207650 | 20500 | 20500 | 20500 | 20500 | 288 |
| 452 | 20240307 | 114500 | 6628303650 | 20500 | 20500 | 20500 | 20500 | 0 |
| 453 | 20240307 | 114400 | 6628303650 | 20500 | 20450 | 20500 | 20450 | 296 |
| 454 | 20240307 | 114300 | 6622237850 | 20450 | 20500 | 20600 | 20450 | 21 |
| 455 | 20240307 | 114200 | 6621807500 | 20500 | 20500 | 20500 | 20500 | 1250 |
| 456 | 20240307 | 114100 | 6596182500 | 20500 | 20600 | 20600 | 20500 | 505 |
| 457 | 20240307 | 114000 | 6585829650 | 20500 | 20550 | 20600 | 20500 | 775 |
| 458 | 20240307 | 113900 | 6569893850 | 20500 | 20500 | 20500 | 20450 | 446 |
| 459 | 20240307 | 113800 | 6560754100 | 20500 | 20500 | 20500 | 20500 | 962 |
| 460 | 20240307 | 113700 | 6541033100 | 20500 | 20500 | 20500 | 20500 | 252 |
| 461 | 20240307 | 113600 | 6535867100 | 20550 | 20550 | 20550 | 20550 | 278 |
| 462 | 20240307 | 113500 | 6530154200 | 20550 | 20550 | 20550 | 20550 | 32 |
| 463 | 20240307 | 113400 | 6529496600 | 20550 | 20550 | 20600 | 20550 | 418 |
| 464 | 20240307 | 113300 | 6520906650 | 20550 | 20550 | 20550 | 20550 | 60 |
| 465 | 20240307 | 113200 | 6519673650 | 20500 | 20550 | 20550 | 20500 | 118 |
| 466 | 20240307 | 113100 | 6517250750 | 20550 | 20550 | 20550 | 20500 | 215 |
| 467 | 20240307 | 113000 | 6512833250 | 20550 | 20550 | 20550 | 20500 | 69 |
| 468 | 20240307 | 112900 | 6511415550 | 20500 | 20550 | 20550 | 20500 | 243 |
| 469 | 20240307 | 112800 | 6506424050 | 20550 | 20550 | 20550 | 20550 | 57 |
| 470 | 20240307 | 112700 | 6505252700 | 20600 | 20550 | 20600 | 20500 | 122 |
| 471 | 20240307 | 112600 | 6502744800 | 20550 | 20550 | 20550 | 20550 | 130 |
| 472 | 20240307 | 112500 | 6500073300 | 20550 | 20550 | 20550 | 20550 | 496 |
| 473 | 20240307 | 112400 | 6489880500 | 20550 | 20600 | 20600 | 20500 | 2575 |
| 474 | 20240307 | 112300 | 6436992350 | 20600 | 20550 | 20600 | 20550 | 1150 |
| 475 | 20240307 | 112200 | 6413359750 | 20600 | 20600 | 20600 | 20550 | 119 |
| 476 | 20240307 | 112100 | 6410913350 | 20550 | 20600 | 20600 | 20550 | 1014 |
| 477 | 20240307 | 112000 | 6390031950 | 20600 | 20600 | 20600 | 20600 | 53 |
| 478 | 20240307 | 111900 | 6388940150 | 20600 | 20650 | 20650 | 20600 | 13 |
| 479 | 20240307 | 111800 | 6388672000 | 20600 | 20600 | 20600 | 20600 | 721 |
| 480 | 20240307 | 111700 | 6373819400 | 20600 | 20600 | 20650 | 20600 | 177 |
| 481 | 20240307 | 111600 | 6370173150 | 20600 | 20650 | 20650 | 20600 | 37 |
| 482 | 20240307 | 111500 | 6369409350 | 20650 | 20600 | 20650 | 20600 | 66 |
| 483 | 20240307 | 111400 | 6368049700 | 20600 | 20600 | 20650 | 20600 | 183 |
| 484 | 20240307 | 111300 | 6364279250 | 20600 | 20600 | 20650 | 20600 | 252 |
| 485 | 20240307 | 111200 | 6359087950 | 20600 | 20600 | 20600 | 20600 | 231 |
| 486 | 20240307 | 111100 | 6354329350 | 20600 | 20600 | 20600 | 20600 | 2497 |
| 487 | 20240307 | 111000 | 6302891150 | 20600 | 20650 | 20700 | 20600 | 1297 |
| 488 | 20240307 | 110900 | 6276108600 | 20650 | 20650 | 20700 | 20650 | 274 |
| 489 | 20240307 | 110800 | 6270450300 | 20650 | 20700 | 20700 | 20600 | 946 |
| 490 | 20240307 | 110700 | 6250913150 | 20700 | 20700 | 20700 | 20650 | 848 |
| 491 | 20240307 | 110600 | 6233374550 | 20650 | 20700 | 20700 | 20650 | 367 |
| 492 | 20240307 | 110500 | 6225785400 | 20700 | 20750 | 20750 | 20650 | 494 |
| 493 | 20240307 | 110400 | 6215574300 | 20700 | 20700 | 20750 | 20700 | 1666 |
| 494 | 20240307 | 110300 | 6181085300 | 20700 | 20650 | 20700 | 20650 | 1342 |
| 495 | 20240307 | 110200 | 6153308400 | 20650 | 20600 | 20650 | 20550 | 1565 |
| 496 | 20240307 | 110100 | 6121011050 | 20550 | 20500 | 20550 | 20500 | 1335 |
| 497 | 20240307 | 110000 | 6093626900 | 20500 | 20400 | 20500 | 20400 | 2036 |
| 498 | 20240307 | 105900 | 6051988550 | 20450 | 20400 | 20450 | 20400 | 1032 |
| 499 | 20240307 | 105800 | 6030919700 | 20400 | 20400 | 20450 | 20400 | 181 |
| 500 | 20240307 | 105700 | 6027227200 | 20400 | 20400 | 20450 | 20400 | 381 |
| 501 | 20240307 | 105600 | 6019454650 | 20450 | 20350 | 20450 | 20350 | 1030 |
| 502 | 20240307 | 105500 | 5998458500 | 20350 | 20400 | 20400 | 20350 | 684 |
| 503 | 20240307 | 105400 | 5984509900 | 20400 | 20450 | 20450 | 20400 | 494 |
| 504 | 20240307 | 105300 | 5974432050 | 20450 | 20400 | 20450 | 20350 | 1076 |
| 505 | 20240307 | 105200 | 5952481800 | 20450 | 20400 | 20450 | 20400 | 87 |
| 506 | 20240307 | 105100 | 5950706950 | 20400 | 20500 | 20500 | 20400 | 1875 |
| 507 | 20240307 | 105000 | 5912399050 | 20500 | 20450 | 20500 | 20450 | 64 |
| 508 | 20240307 | 104900 | 5911090200 | 20450 | 20500 | 20500 | 20450 | 236 |
| 509 | 20240307 | 104800 | 5906262300 | 20500 | 20450 | 20500 | 20400 | 369 |
| 510 | 20240307 | 104700 | 5898715950 | 20450 | 20450 | 20500 | 20450 | 386 |
| 511 | 20240307 | 104600 | 5890811150 | 20450 | 20350 | 20450 | 20300 | 3626 |
| 512 | 20240307 | 104500 | 5817034000 | 20350 | 20350 | 20400 | 20350 | 827 |
| 513 | 20240307 | 104400 | 5800204450 | 20350 | 20400 | 20400 | 20350 | 1116 |
| 514 | 20240307 | 104300 | 5777486650 | 20400 | 20300 | 20500 | 20250 | 1915 |
| 515 | 20240307 | 104200 | 5738564550 | 20300 | 20400 | 20450 | 20300 | 3244 |
| 516 | 20240307 | 104100 | 5672615950 | 20450 | 20450 | 20500 | 20400 | 5540 |
| 517 | 20240307 | 104000 | 5559591200 | 20500 | 20450 | 20500 | 20400 | 2193 |
| 518 | 20240307 | 103900 | 5514747350 | 20450 | 20450 | 20500 | 20450 | 637 |
| 519 | 20240307 | 103800 | 5501700350 | 20500 | 20450 | 20550 | 20450 | 533 |
| 520 | 20240307 | 103700 | 5490774800 | 20450 | 20500 | 20500 | 20450 | 976 |
| 521 | 20240307 | 103600 | 5470814650 | 20500 | 20550 | 20550 | 20450 | 2334 |
| 522 | 20240307 | 103500 | 5423039550 | 20550 | 20500 | 20550 | 20500 | 298 |
| 523 | 20240307 | 103400 | 5416924750 | 20550 | 20600 | 20600 | 20500 | 4982 |
| 524 | 20240307 | 103300 | 5314669500 | 20600 | 20600 | 20600 | 20550 | 365 |
| 525 | 20240307 | 103200 | 5307151000 | 20600 | 20600 | 20600 | 20600 | 693 |
| 526 | 20240307 | 103100 | 5292875200 | 20600 | 20650 | 20650 | 20600 | 2856 |
| 527 | 20240307 | 103000 | 5233951850 | 20700 | 20700 | 20750 | 20700 | 1539 |
| 528 | 20240307 | 102900 | 5202094450 | 20700 | 20650 | 20700 | 20650 | 807 |
| 529 | 20240307 | 102800 | 5185428600 | 20700 | 20650 | 20750 | 20650 | 979 |
| 530 | 20240307 | 102700 | 5165204550 | 20700 | 20650 | 20700 | 20650 | 255 |
| 531 | 20240307 | 102600 | 5159938650 | 20650 | 20650 | 20700 | 20600 | 265 |
| 532 | 20240307 | 102500 | 5154466400 | 20650 | 20600 | 20650 | 20600 | 183 |
| 533 | 20240307 | 102400 | 5150692450 | 20650 | 20650 | 20650 | 20600 | 307 |
| 534 | 20240307 | 102300 | 5144357900 | 20650 | 20600 | 20700 | 20550 | 446 |
| 535 | 20240307 | 102200 | 5135147250 | 20650 | 20550 | 20650 | 20550 | 3814 |
| 536 | 20240307 | 102100 | 5056690350 | 20550 | 20550 | 20600 | 20550 | 375 |
| 537 | 20240307 | 102000 | 5048975750 | 20600 | 20600 | 20600 | 20550 | 381 |
| 538 | 20240307 | 101900 | 5041128150 | 20600 | 20600 | 20600 | 20550 | 652 |
| 539 | 20240307 | 101800 | 5027713350 | 20600 | 20600 | 20600 | 20550 | 1711 |
| 540 | 20240307 | 101700 | 4992491800 | 20600 | 20700 | 20700 | 20550 | 4799 |
| 541 | 20240307 | 101600 | 4893518200 | 20700 | 20750 | 20750 | 20700 | 6834 |
| 542 | 20240307 | 101500 | 4752036100 | 20750 | 20750 | 20800 | 20700 | 466 |
| 543 | 20240307 | 101400 | 4742378350 | 20700 | 20750 | 20800 | 20700 | 1665 |
| 544 | 20240307 | 101300 | 4707845450 | 20750 | 20800 | 20800 | 20750 | 467 |
| 545 | 20240307 | 101200 | 4698154650 | 20800 | 20750 | 20800 | 20750 | 314 |
| 546 | 20240307 | 101100 | 4691638100 | 20700 | 20700 | 20750 | 20700 | 973 |
| 547 | 20240307 | 101000 | 4671462850 | 20750 | 20750 | 20750 | 20750 | 5671 |
| 548 | 20240307 | 100900 | 4553789600 | 20750 | 20850 | 20850 | 20750 | 964 |
| 549 | 20240307 | 100800 | 4533740350 | 20800 | 20850 | 20850 | 20800 | 695 |
| 550 | 20240307 | 100700 | 4519281450 | 20850 | 20800 | 20900 | 20800 | 301 |
| 551 | 20240307 | 100600 | 4513007500 | 20800 | 20800 | 20800 | 20750 | 2112 |
| 552 | 20240307 | 100500 | 4469090350 | 20800 | 20800 | 20800 | 20750 | 1411 |
| 553 | 20240307 | 100400 | 4439755300 | 20750 | 20850 | 20850 | 20750 | 4393 |
| 554 | 20240307 | 100300 | 4348394100 | 20850 | 20800 | 20850 | 20800 | 1671 |
| 555 | 20240307 | 100200 | 4313556250 | 20800 | 20800 | 20850 | 20800 | 2132 |
| 556 | 20240307 | 100100 | 4269209800 | 20800 | 20850 | 20850 | 20800 | 3424 |
| 557 | 20240307 | 100000 | 4197930150 | 20800 | 20900 | 20900 | 20800 | 2564 |
| 558 | 20240307 | 095900 | 4144488550 | 20900 | 20900 | 20900 | 20850 | 175 |
| 559 | 20240307 | 095800 | 4140833200 | 20850 | 20850 | 20900 | 20850 | 2229 |
| 560 | 20240307 | 095700 | 4094333700 | 20850 | 20900 | 20900 | 20850 | 5115 |
| 561 | 20240307 | 095600 | 3987470800 | 20900 | 21000 | 21000 | 20900 | 2547 |
| 562 | 20240307 | 095500 | 3934071350 | 21000 | 21000 | 21050 | 21000 | 1125 |
| 563 | 20240307 | 095400 | 3910445100 | 21000 | 21000 | 21050 | 21000 | 506 |
| 564 | 20240307 | 095300 | 3899819050 | 21000 | 21050 | 21050 | 21000 | 51 |
| 565 | 20240307 | 095200 | 3898746250 | 21000 | 21000 | 21000 | 21000 | 166 |
| 566 | 20240307 | 095100 | 3895260250 | 21000 | 21000 | 21050 | 20950 | 1037 |
| 567 | 20240307 | 095000 | 3873478200 | 21000 | 21000 | 21050 | 20950 | 992 |
| 568 | 20240307 | 094900 | 3852648300 | 21000 | 21050 | 21050 | 21000 | 1245 |
| 569 | 20240307 | 094800 | 3826502550 | 21050 | 21050 | 21050 | 21050 | 71 |
| 570 | 20240307 | 094700 | 3825008000 | 21050 | 21000 | 21100 | 21000 | 1342 |
| 571 | 20240307 | 094600 | 3796750850 | 21050 | 20900 | 21050 | 20850 | 3681 |
| 572 | 20240307 | 094500 | 3719656200 | 20900 | 20900 | 20950 | 20900 | 504 |
| 573 | 20240307 | 094400 | 3709118950 | 20900 | 20900 | 20950 | 20900 | 1448 |
| 574 | 20240307 | 094300 | 3678855250 | 20900 | 20950 | 21000 | 20900 | 3215 |
| 575 | 20240307 | 094200 | 3611554800 | 20950 | 21050 | 21050 | 20950 | 3211 |
| 576 | 20240307 | 094100 | 3544161700 | 21050 | 21050 | 21050 | 21000 | 1788 |
| 577 | 20240307 | 094000 | 3506539300 | 21050 | 21050 | 21100 | 21000 | 672 |
| 578 | 20240307 | 093900 | 3492394600 | 21100 | 21100 | 21150 | 21000 | 3577 |
| 579 | 20240307 | 093800 | 3416908900 | 21150 | 21150 | 21200 | 21100 | 7312 |
| 580 | 20240307 | 093700 | 3262515750 | 21150 | 21000 | 21200 | 21000 | 7492 |
| 581 | 20240307 | 093600 | 3104206500 | 21000 | 20950 | 21000 | 20950 | 2417 |
| 582 | 20240307 | 093500 | 3053457800 | 20950 | 20950 | 20950 | 20950 | 512 |
| 583 | 20240307 | 093400 | 3042731400 | 20950 | 20900 | 20950 | 20900 | 1090 |
| 584 | 20240307 | 093300 | 3019948050 | 20900 | 20950 | 20950 | 20900 | 980 |
| 585 | 20240307 | 093200 | 2999464450 | 21000 | 20900 | 21000 | 20900 | 3764 |
| 586 | 20240307 | 093100 | 2920621100 | 20900 | 20850 | 20900 | 20850 | 1653 |
| 587 | 20240307 | 093000 | 2886099000 | 20850 | 20750 | 20850 | 20750 | 2967 |
| 588 | 20240307 | 092900 | 2824370900 | 20800 | 20800 | 20850 | 20800 | 4019 |
| 589 | 20240307 | 092800 | 2740773150 | 20850 | 20900 | 20900 | 20850 | 3754 |
| 590 | 20240307 | 092700 | 2662368900 | 20900 | 20950 | 20950 | 20900 | 493 |
| 591 | 20240307 | 092600 | 2652063100 | 20950 | 20950 | 20950 | 20950 | 616 |
| 592 | 20240307 | 092500 | 2639157900 | 20950 | 20900 | 20950 | 20900 | 900 |
| 593 | 20240307 | 092400 | 2620336900 | 20950 | 20850 | 20950 | 20850 | 2779 |
| 594 | 20240307 | 092300 | 2562267150 | 20850 | 20850 | 20900 | 20850 | 2743 |
| 595 | 20240307 | 092200 | 2505075100 | 20850 | 20850 | 20850 | 20800 | 4016 |
| 596 | 20240307 | 092100 | 2421347100 | 20850 | 20900 | 20900 | 20850 | 981 |
| 597 | 20240307 | 092000 | 2400875450 | 20900 | 20950 | 20950 | 20850 | 5002 |
| 598 | 20240307 | 091900 | 2296277600 | 20950 | 21000 | 21000 | 20950 | 625 |
| 599 | 20240307 | 091800 | 2283181300 | 21000 | 20950 | 21000 | 20950 | 4897 |
| 600 | 20240307 | 091700 | 2180403900 | 20900 | 20950 | 21000 | 20900 | 2447 |
| 601 | 20240307 | 091600 | 2129168950 | 20950 | 21000 | 21000 | 20950 | 4884 |
| 602 | 20240307 | 091500 | 2026753600 | 21050 | 21100 | 21150 | 20950 | 12255 |
| 603 | 20240307 | 091400 | 1768858250 | 21100 | 21200 | 21200 | 21100 | 1364 |
| 604 | 20240307 | 091300 | 1740013450 | 21150 | 21100 | 21150 | 21100 | 5285 |
| 605 | 20240307 | 091200 | 1628330050 | 21150 | 21150 | 21150 | 21100 | 2230 |
| 606 | 20240307 | 091100 | 1581181650 | 21150 | 21100 | 21150 | 21100 | 1331 |
| 607 | 20240307 | 091000 | 1553086400 | 21100 | 21100 | 21200 | 21050 | 6702 |
| 608 | 20240307 | 090900 | 1411500350 | 21150 | 21100 | 21150 | 21100 | 1849 |
| 609 | 20240307 | 090800 | 1372405850 | 21150 | 21100 | 21200 | 21100 | 2879 |
| 610 | 20240307 | 090700 | 1311522250 | 21150 | 21150 | 21200 | 21100 | 2183 |
| 611 | 20240307 | 090600 | 1265346250 | 21150 | 21200 | 21250 | 21150 | 2206 |
| 612 | 20240307 | 090500 | 1218549850 | 21150 | 21250 | 21250 | 21150 | 6672 |
| 613 | 20240307 | 090400 | 1077005950 | 21250 | 21150 | 21300 | 21150 | 6406 |
| 614 | 20240307 | 090300 | 941039950 | 21200 | 21050 | 21250 | 21050 | 8385 |
| 615 | 20240307 | 090200 | 763975900 | 21100 | 21100 | 21100 | 21000 | 3563 |
| 616 | 20240307 | 090100 | 688941900 | 21100 | 21150 | 21150 | 21000 | 10075 |
| 617 | 20240307 | 090000 | 476799000 | 21150 | 21250 | 21250 | 21050 | 18149 |