34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 192900 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 4587 |
| 3 | 20240313 | 192800 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 4 | 20240313 | 192700 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 5 | 20240313 | 192600 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 6 | 20240313 | 192500 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 7 | 20240313 | 192400 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 8 | 20240313 | 192300 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 9 | 20240313 | 192200 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 10 | 20240313 | 192100 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 11 | 20240313 | 192000 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 12 | 20240313 | 191900 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 13 | 20240313 | 191800 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 14 | 20240313 | 191700 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 15 | 20240313 | 191600 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 16 | 20240313 | 191500 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 17 | 20240313 | 191400 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 18 | 20240313 | 191300 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 19 | 20240313 | 191200 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 20 | 20240313 | 191100 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 21 | 20240313 | 191000 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 22 | 20240313 | 190900 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 23 | 20240313 | 190800 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 24 | 20240313 | 190700 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 25 | 20240313 | 190600 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 26 | 20240313 | 190500 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 27 | 20240313 | 190400 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 28 | 20240313 | 190300 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 29 | 20240313 | 190200 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 30 | 20240313 | 190100 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 31 | 20240313 | 190000 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 32 | 20240313 | 185900 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 4587 |
| 33 | 20240313 | 185800 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 34 | 20240313 | 185700 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 35 | 20240313 | 185600 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 36 | 20240313 | 185500 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 37 | 20240313 | 185400 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 38 | 20240313 | 185300 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 39 | 20240313 | 185200 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 40 | 20240313 | 185100 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 41 | 20240313 | 185000 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 42 | 20240313 | 184900 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 43 | 20240313 | 184800 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 44 | 20240313 | 184700 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 45 | 20240313 | 184600 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 46 | 20240313 | 184500 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 47 | 20240313 | 184400 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 48 | 20240313 | 184300 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 49 | 20240313 | 184200 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 50 | 20240313 | 184100 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 51 | 20240313 | 184000 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 52 | 20240313 | 183900 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 53 | 20240313 | 183800 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 54 | 20240313 | 183700 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 55 | 20240313 | 183600 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 56 | 20240313 | 183500 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 57 | 20240313 | 183400 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 58 | 20240313 | 183300 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 59 | 20240313 | 183200 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 60 | 20240313 | 183100 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 61 | 20240313 | 183000 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 62 | 20240313 | 182900 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 4587 |
| 63 | 20240313 | 182800 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 64 | 20240313 | 182700 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 65 | 20240313 | 182600 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 66 | 20240313 | 182500 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 67 | 20240313 | 182400 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 68 | 20240313 | 182300 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 69 | 20240313 | 182200 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 70 | 20240313 | 182100 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 71 | 20240313 | 182000 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 72 | 20240313 | 181900 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 73 | 20240313 | 181800 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 74 | 20240313 | 181700 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 75 | 20240313 | 181600 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 76 | 20240313 | 181500 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 77 | 20240313 | 181400 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 78 | 20240313 | 181300 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 79 | 20240313 | 181200 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 80 | 20240313 | 181100 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 81 | 20240313 | 181000 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 82 | 20240313 | 180900 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 83 | 20240313 | 180800 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 84 | 20240313 | 180700 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 85 | 20240313 | 180600 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 86 | 20240313 | 180500 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 87 | 20240313 | 180400 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 88 | 20240313 | 180300 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 89 | 20240313 | 180200 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 90 | 20240313 | 180100 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 91 | 20240313 | 180000 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 92 | 20240313 | 175900 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 4587 |
| 93 | 20240313 | 175800 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 94 | 20240313 | 175700 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 95 | 20240313 | 175600 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 96 | 20240313 | 175500 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 97 | 20240313 | 175400 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 98 | 20240313 | 175300 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 99 | 20240313 | 175200 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 100 | 20240313 | 175100 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 101 | 20240313 | 175000 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 102 | 20240313 | 174900 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 103 | 20240313 | 174800 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 104 | 20240313 | 174700 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 105 | 20240313 | 174600 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 106 | 20240313 | 174500 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 107 | 20240313 | 174400 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 108 | 20240313 | 174300 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 109 | 20240313 | 174200 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 110 | 20240313 | 174100 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 111 | 20240313 | 174000 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 112 | 20240313 | 173900 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 113 | 20240313 | 173800 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 114 | 20240313 | 173700 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 115 | 20240313 | 173600 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 116 | 20240313 | 173500 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 117 | 20240313 | 173400 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 118 | 20240313 | 173300 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 119 | 20240313 | 173200 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 120 | 20240313 | 173100 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 121 | 20240313 | 173000 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 122 | 20240313 | 172900 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 4587 |
| 123 | 20240313 | 172800 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 124 | 20240313 | 172700 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 125 | 20240313 | 172600 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 126 | 20240313 | 172500 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 127 | 20240313 | 172400 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 128 | 20240313 | 172300 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 129 | 20240313 | 172200 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 130 | 20240313 | 172100 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 131 | 20240313 | 172000 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 132 | 20240313 | 171900 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 133 | 20240313 | 171800 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 134 | 20240313 | 171700 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 135 | 20240313 | 171600 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 136 | 20240313 | 171500 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 137 | 20240313 | 171400 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 138 | 20240313 | 171300 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 139 | 20240313 | 171200 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 140 | 20240313 | 171100 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 141 | 20240313 | 171000 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 142 | 20240313 | 170900 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 143 | 20240313 | 170800 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 144 | 20240313 | 170700 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 145 | 20240313 | 170600 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 146 | 20240313 | 170500 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 147 | 20240313 | 170400 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 148 | 20240313 | 170300 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 149 | 20240313 | 170200 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 150 | 20240313 | 170100 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 151 | 20240313 | 170000 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 152 | 20240313 | 165900 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 4587 |
| 153 | 20240313 | 165800 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 154 | 20240313 | 165700 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 155 | 20240313 | 165600 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 156 | 20240313 | 165500 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 157 | 20240313 | 165400 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 158 | 20240313 | 165300 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 159 | 20240313 | 165200 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 160 | 20240313 | 165100 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 161 | 20240313 | 165000 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 162 | 20240313 | 164900 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 163 | 20240313 | 164800 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 164 | 20240313 | 164700 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 165 | 20240313 | 164600 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 166 | 20240313 | 164500 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 167 | 20240313 | 164400 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 168 | 20240313 | 164300 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 169 | 20240313 | 164200 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 170 | 20240313 | 164100 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 171 | 20240313 | 164000 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 172 | 20240313 | 163900 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 173 | 20240313 | 163800 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 174 | 20240313 | 163700 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 175 | 20240313 | 163600 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 176 | 20240313 | 163500 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 177 | 20240313 | 163400 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 178 | 20240313 | 163300 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 179 | 20240313 | 163200 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 180 | 20240313 | 163100 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 181 | 20240313 | 163000 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 182 | 20240313 | 162900 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 4587 |
| 183 | 20240313 | 162800 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 184 | 20240313 | 162700 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 185 | 20240313 | 162600 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 186 | 20240313 | 162500 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 187 | 20240313 | 162400 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 188 | 20240313 | 162300 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 189 | 20240313 | 162200 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 190 | 20240313 | 162100 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 191 | 20240313 | 162000 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 192 | 20240313 | 161900 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 193 | 20240313 | 161800 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 194 | 20240313 | 161700 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 195 | 20240313 | 161600 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 196 | 20240313 | 161500 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 197 | 20240313 | 161400 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 198 | 20240313 | 161300 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 199 | 20240313 | 161200 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 200 | 20240313 | 161100 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 201 | 20240313 | 161000 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 202 | 20240313 | 160900 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 203 | 20240313 | 160800 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 204 | 20240313 | 160700 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 205 | 20240313 | 160600 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 206 | 20240313 | 160500 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 207 | 20240313 | 160400 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 208 | 20240313 | 160300 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 209 | 20240313 | 160200 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 210 | 20240313 | 160100 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 211 | 20240313 | 160000 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 212 | 20240313 | 155900 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 4587 |
| 213 | 20240313 | 155800 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 214 | 20240313 | 155700 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 215 | 20240313 | 155600 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 216 | 20240313 | 155500 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 217 | 20240313 | 155400 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 218 | 20240313 | 155300 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 219 | 20240313 | 155200 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 220 | 20240313 | 155100 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 221 | 20240313 | 155000 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 222 | 20240313 | 154900 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 223 | 20240313 | 154800 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 224 | 20240313 | 154700 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 225 | 20240313 | 154600 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 226 | 20240313 | 154500 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 227 | 20240313 | 154400 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 228 | 20240313 | 154300 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 229 | 20240313 | 154200 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 230 | 20240313 | 154100 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 231 | 20240313 | 154000 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 232 | 20240313 | 153900 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 233 | 20240313 | 153800 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 234 | 20240313 | 153700 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 235 | 20240313 | 153600 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 236 | 20240313 | 153500 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 237 | 20240313 | 153400 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 238 | 20240313 | 153300 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 239 | 20240313 | 153200 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 240 | 20240313 | 153100 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 0 |
| 241 | 20240313 | 153000 | 7780106150 | 31450 | 31450 | 31450 | 31450 | 4587 |
| 242 | 20240313 | 152900 | 7635845000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 243 | 20240313 | 152800 | 7635845000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 244 | 20240313 | 152700 | 7635845000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 245 | 20240313 | 152600 | 7635845000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 246 | 20240313 | 152500 | 7635845000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 247 | 20240313 | 152400 | 7635845000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 248 | 20240313 | 152300 | 7635845000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 249 | 20240313 | 152200 | 7635845000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 250 | 20240313 | 152100 | 7635845000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 251 | 20240313 | 152000 | 7635845000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 252 | 20240313 | 151900 | 7635845000 | 31400 | 31500 | 31550 | 31400 | 994 |
| 253 | 20240313 | 151800 | 7604574250 | 31500 | 31550 | 31550 | 31450 | 609 |
| 254 | 20240313 | 151700 | 7585392900 | 31550 | 31550 | 31550 | 31500 | 1368 |
| 255 | 20240313 | 151600 | 7542296300 | 31550 | 31550 | 31600 | 31500 | 197 |
| 256 | 20240313 | 151500 | 7536081050 | 31550 | 31600 | 31600 | 31500 | 760 |
| 257 | 20240313 | 151400 | 7512103250 | 31600 | 31600 | 31600 | 31550 | 182 |
| 258 | 20240313 | 151300 | 7506352150 | 31600 | 31600 | 31600 | 31550 | 290 |
| 259 | 20240313 | 151200 | 7497190100 | 31600 | 31550 | 31600 | 31550 | 126 |
| 260 | 20240313 | 151100 | 7493213650 | 31550 | 31500 | 31550 | 31500 | 1478 |
| 261 | 20240313 | 151000 | 7446596900 | 31500 | 31500 | 31500 | 31500 | 75 |
| 262 | 20240313 | 150900 | 7444234400 | 31500 | 31500 | 31500 | 31500 | 951 |
| 263 | 20240313 | 150800 | 7414277900 | 31500 | 31450 | 31500 | 31450 | 288 |
| 264 | 20240313 | 150700 | 7405215150 | 31450 | 31400 | 31450 | 31400 | 45 |
| 265 | 20240313 | 150600 | 7403800250 | 31400 | 31400 | 31450 | 31400 | 237 |
| 266 | 20240313 | 150500 | 7396357700 | 31450 | 31400 | 31450 | 31400 | 705 |
| 267 | 20240313 | 150400 | 7374220550 | 31400 | 31450 | 31450 | 31400 | 28 |
| 268 | 20240313 | 150300 | 7373340750 | 31450 | 31450 | 31450 | 31450 | 94 |
| 269 | 20240313 | 150200 | 7370384450 | 31450 | 31450 | 31450 | 31450 | 303 |
| 270 | 20240313 | 150100 | 7360855100 | 31500 | 31500 | 31500 | 31500 | 58 |
| 271 | 20240313 | 150000 | 7359028100 | 31500 | 31500 | 31500 | 31450 | 14 |
| 272 | 20240313 | 145900 | 7358587200 | 31500 | 31500 | 31500 | 31500 | 7 |
| 273 | 20240313 | 145800 | 7358366700 | 31450 | 31550 | 31550 | 31450 | 238 |
| 274 | 20240313 | 145700 | 7350870850 | 31550 | 31500 | 31550 | 31500 | 6 |
| 275 | 20240313 | 145600 | 7350681650 | 31500 | 31500 | 31500 | 31450 | 452 |
| 276 | 20240313 | 145500 | 7336465000 | 31500 | 31500 | 31500 | 31450 | 341 |
| 277 | 20240313 | 145400 | 7325723650 | 31550 | 31550 | 31550 | 31550 | 64 |
| 278 | 20240313 | 145300 | 7323704450 | 31500 | 31550 | 31550 | 31450 | 544 |
| 279 | 20240313 | 145200 | 7306583150 | 31550 | 31600 | 31600 | 31550 | 192 |
| 280 | 20240313 | 145100 | 7300525050 | 31600 | 31550 | 31600 | 31550 | 122 |
| 281 | 20240313 | 145000 | 7296675900 | 31550 | 31550 | 31550 | 31500 | 220 |
| 282 | 20240313 | 144900 | 7289739800 | 31550 | 31550 | 31600 | 31550 | 25 |
| 283 | 20240313 | 144800 | 7288951000 | 31600 | 31600 | 31600 | 31550 | 221 |
| 284 | 20240313 | 144700 | 7281968450 | 31600 | 31650 | 31650 | 31550 | 40 |
| 285 | 20240313 | 144600 | 7280706100 | 31650 | 31600 | 31650 | 31600 | 101 |
| 286 | 20240313 | 144500 | 7277514450 | 31600 | 31600 | 31600 | 31450 | 39 |
| 287 | 20240313 | 144400 | 7276283150 | 31650 | 31550 | 31700 | 31450 | 1072 |
| 288 | 20240313 | 144300 | 7242374300 | 31550 | 31550 | 31550 | 31500 | 783 |
| 289 | 20240313 | 144200 | 7217707650 | 31550 | 31550 | 31550 | 31550 | 11 |
| 290 | 20240313 | 144100 | 7217360600 | 31550 | 31550 | 31550 | 31500 | 21 |
| 291 | 20240313 | 144000 | 7216698200 | 31550 | 31450 | 31550 | 31450 | 1561 |
| 292 | 20240313 | 143900 | 7167527150 | 31450 | 31400 | 31450 | 31400 | 9 |
| 293 | 20240313 | 143800 | 7167244450 | 31400 | 31400 | 31400 | 31350 | 51 |
| 294 | 20240313 | 143700 | 7165645150 | 31400 | 31400 | 31400 | 31400 | 161 |
| 295 | 20240313 | 143600 | 7160589750 | 31500 | 31500 | 31500 | 31500 | 3 |
| 296 | 20240313 | 143500 | 7160495250 | 31500 | 31550 | 31550 | 31350 | 92 |
| 297 | 20240313 | 143400 | 7157593900 | 31550 | 31600 | 31600 | 31300 | 533 |
| 298 | 20240313 | 143300 | 7140848050 | 31600 | 31400 | 31650 | 31400 | 1235 |
| 299 | 20240313 | 143200 | 7101942000 | 31400 | 31400 | 31450 | 31400 | 348 |
| 300 | 20240313 | 143100 | 7091014750 | 31350 | 31350 | 31350 | 31350 | 5 |
| 301 | 20240313 | 143000 | 7090858000 | 31300 | 31350 | 31350 | 31300 | 532 |
| 302 | 20240313 | 142900 | 7074199750 | 31350 | 31300 | 31350 | 31300 | 128 |
| 303 | 20240313 | 142800 | 7070190150 | 31300 | 31350 | 31350 | 31300 | 89 |
| 304 | 20240313 | 142700 | 7067402200 | 31350 | 31400 | 31400 | 31350 | 157 |
| 305 | 20240313 | 142600 | 7062479900 | 31400 | 31350 | 31400 | 31350 | 19 |
| 306 | 20240313 | 142500 | 7061883600 | 31400 | 31350 | 31400 | 31350 | 361 |
| 307 | 20240313 | 142400 | 7050563750 | 31350 | 31400 | 31400 | 31350 | 54 |
| 308 | 20240313 | 142300 | 7048868200 | 31400 | 31350 | 31400 | 31350 | 254 |
| 309 | 20240313 | 142200 | 7040900250 | 31350 | 31350 | 31350 | 31350 | 134 |
| 310 | 20240313 | 142100 | 7036699350 | 31350 | 31350 | 31350 | 31350 | 51 |
| 311 | 20240313 | 142000 | 7035100500 | 31350 | 31350 | 31400 | 31350 | 68 |
| 312 | 20240313 | 141900 | 7032968650 | 31350 | 31350 | 31350 | 31300 | 180 |
| 313 | 20240313 | 141800 | 7027333900 | 31400 | 31350 | 31400 | 31350 | 119 |
| 314 | 20240313 | 141700 | 7023597800 | 31400 | 31400 | 31400 | 31400 | 2 |
| 315 | 20240313 | 141600 | 7023535000 | 31400 | 31450 | 31450 | 31350 | 1380 |
| 316 | 20240313 | 141500 | 6980204450 | 31450 | 31450 | 31450 | 31400 | 306 |
| 317 | 20240313 | 141400 | 6970584650 | 31400 | 31400 | 31400 | 31400 | 15 |
| 318 | 20240313 | 141300 | 6970113650 | 31400 | 31400 | 31450 | 31400 | 441 |
| 319 | 20240313 | 141200 | 6956265050 | 31400 | 31350 | 31400 | 31300 | 1015 |
| 320 | 20240313 | 141100 | 6924408900 | 31350 | 31300 | 31350 | 31250 | 610 |
| 321 | 20240313 | 141000 | 6905301800 | 31250 | 31250 | 31250 | 31250 | 16 |
| 322 | 20240313 | 140900 | 6904801800 | 31250 | 31250 | 31250 | 31250 | 236 |
| 323 | 20240313 | 140800 | 6897426800 | 31250 | 31200 | 31250 | 31200 | 118 |
| 324 | 20240313 | 140700 | 6893739800 | 31200 | 31250 | 31250 | 31200 | 68 |
| 325 | 20240313 | 140600 | 6891617000 | 31250 | 31200 | 31250 | 31200 | 2 |
| 326 | 20240313 | 140500 | 6891554550 | 31250 | 31250 | 31250 | 31250 | 115 |
| 327 | 20240313 | 140400 | 6887960800 | 31300 | 31250 | 31300 | 31200 | 298 |
| 328 | 20240313 | 140300 | 6878654150 | 31250 | 31250 | 31250 | 31250 | 346 |
| 329 | 20240313 | 140200 | 6867841650 | 31200 | 31200 | 31200 | 31200 | 226 |
| 330 | 20240313 | 140100 | 6860790450 | 31150 | 31200 | 31200 | 31150 | 64 |
| 331 | 20240313 | 140000 | 6858796500 | 31200 | 31100 | 31200 | 31100 | 159 |
| 332 | 20240313 | 135900 | 6853836700 | 31100 | 31150 | 31150 | 31100 | 110 |
| 333 | 20240313 | 135800 | 6850413200 | 31150 | 31100 | 31150 | 31100 | 6 |
| 334 | 20240313 | 135700 | 6850226350 | 31150 | 31100 | 31150 | 31100 | 220 |
| 335 | 20240313 | 135600 | 6843381400 | 31100 | 31100 | 31100 | 31050 | 262 |
| 336 | 20240313 | 135500 | 6835233700 | 31100 | 31100 | 31100 | 31100 | 10 |
| 337 | 20240313 | 135400 | 6834922700 | 31100 | 31100 | 31100 | 31050 | 100 |
| 338 | 20240313 | 135300 | 6831813700 | 31150 | 31000 | 31150 | 30950 | 266 |
| 339 | 20240313 | 135200 | 6823576500 | 30950 | 30950 | 30950 | 30950 | 34 |
| 340 | 20240313 | 135100 | 6822524200 | 30950 | 31000 | 31000 | 30950 | 572 |
| 341 | 20240313 | 135000 | 6804796150 | 31000 | 31050 | 31050 | 31000 | 22 |
| 342 | 20240313 | 134900 | 6804113200 | 31050 | 31100 | 31150 | 31050 | 211 |
| 343 | 20240313 | 134800 | 6797555300 | 31100 | 31000 | 31100 | 31000 | 58 |
| 344 | 20240313 | 134700 | 6795752900 | 31050 | 31050 | 31050 | 31050 | 123 |
| 345 | 20240313 | 134600 | 6791933750 | 31000 | 31000 | 31050 | 31000 | 5 |
| 346 | 20240313 | 134500 | 6791778700 | 31000 | 31000 | 31000 | 31000 | 34 |
| 347 | 20240313 | 134400 | 6790724700 | 30950 | 31000 | 31000 | 30950 | 18 |
| 348 | 20240313 | 134300 | 6790166750 | 30950 | 31000 | 31000 | 30950 | 28 |
| 349 | 20240313 | 134200 | 6789299600 | 30950 | 30900 | 30950 | 30900 | 624 |
| 350 | 20240313 | 134100 | 6769990350 | 30900 | 30950 | 30950 | 30900 | 725 |
| 351 | 20240313 | 134000 | 6747552100 | 30950 | 31000 | 31000 | 30950 | 300 |
| 352 | 20240313 | 133900 | 6738261650 | 31000 | 31050 | 31050 | 31000 | 257 |
| 353 | 20240313 | 133800 | 6730291750 | 31050 | 30950 | 31050 | 30950 | 80 |
| 354 | 20240313 | 133700 | 6727811600 | 30950 | 30950 | 30950 | 30900 | 1085 |
| 355 | 20240313 | 133600 | 6694267750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 356 | 20240313 | 133500 | 6694267750 | 30950 | 30900 | 30950 | 30900 | 398 |
| 357 | 20240313 | 133400 | 6681969000 | 30950 | 31000 | 31000 | 30950 | 1291 |
| 358 | 20240313 | 133300 | 6642001900 | 31000 | 31000 | 31050 | 31000 | 24 |
| 359 | 20240313 | 133200 | 6641256900 | 31000 | 30950 | 31050 | 30950 | 129 |
| 360 | 20240313 | 133100 | 6637261450 | 30950 | 31050 | 31050 | 30950 | 20 |
| 361 | 20240313 | 133000 | 6636642350 | 30950 | 31000 | 31000 | 30950 | 196 |
| 362 | 20240313 | 132900 | 6630570350 | 31050 | 31000 | 31050 | 31000 | 13 |
| 363 | 20240313 | 132800 | 6630167300 | 31050 | 31000 | 31050 | 30950 | 730 |
| 364 | 20240313 | 132700 | 6607541200 | 31000 | 31000 | 31000 | 30950 | 9 |
| 365 | 20240313 | 132600 | 6607262250 | 31000 | 30950 | 31000 | 30950 | 372 |
| 366 | 20240313 | 132500 | 6595748700 | 30950 | 30950 | 30950 | 30950 | 29 |
| 367 | 20240313 | 132400 | 6594851150 | 31000 | 30950 | 31000 | 30900 | 323 |
| 368 | 20240313 | 132300 | 6584854350 | 30950 | 31000 | 31000 | 30950 | 754 |
| 369 | 20240313 | 132200 | 6561505500 | 31000 | 31050 | 31050 | 31000 | 238 |
| 370 | 20240313 | 132100 | 6554121700 | 31050 | 31000 | 31050 | 31000 | 200 |
| 371 | 20240313 | 132000 | 6547919900 | 31000 | 31000 | 31000 | 31000 | 203 |
| 372 | 20240313 | 131900 | 6541626900 | 30950 | 30950 | 30950 | 30950 | 260 |
| 373 | 20240313 | 131800 | 6533579900 | 31000 | 30950 | 31000 | 30950 | 55 |
| 374 | 20240313 | 131700 | 6531877400 | 30950 | 30950 | 31000 | 30950 | 868 |
| 375 | 20240313 | 131600 | 6504970400 | 30900 | 30950 | 30950 | 30850 | 1096 |
| 376 | 20240313 | 131500 | 6471097600 | 30900 | 30950 | 31000 | 30850 | 1359 |
| 377 | 20240313 | 131400 | 6429103950 | 31000 | 30950 | 31000 | 30900 | 1044 |
| 378 | 20240313 | 131300 | 6396817100 | 30950 | 30900 | 31000 | 30900 | 265 |
| 379 | 20240313 | 131200 | 6388616500 | 31000 | 31100 | 31100 | 30900 | 6600 |
| 380 | 20240313 | 131100 | 6183882500 | 31100 | 31150 | 31150 | 31100 | 132 |
| 381 | 20240313 | 131000 | 6179771200 | 31150 | 31100 | 31150 | 31100 | 105 |
| 382 | 20240313 | 130900 | 6176505550 | 31100 | 31150 | 31150 | 31100 | 216 |
| 383 | 20240313 | 130800 | 6169787600 | 31150 | 31150 | 31150 | 31150 | 1 |
| 384 | 20240313 | 130700 | 6169756450 | 31100 | 31150 | 31150 | 31100 | 47 |
| 385 | 20240313 | 130600 | 6168293150 | 31150 | 31200 | 31200 | 31150 | 120 |
| 386 | 20240313 | 130500 | 6164550100 | 31150 | 31150 | 31150 | 31150 | 195 |
| 387 | 20240313 | 130400 | 6158475850 | 31150 | 31150 | 31200 | 31100 | 930 |
| 388 | 20240313 | 130300 | 6129514950 | 31150 | 31150 | 31150 | 31150 | 30 |
| 389 | 20240313 | 130200 | 6128580450 | 31150 | 31100 | 31150 | 31100 | 232 |
| 390 | 20240313 | 130100 | 6121359150 | 31100 | 31100 | 31100 | 31100 | 126 |
| 391 | 20240313 | 130000 | 6117440550 | 31100 | 31150 | 31200 | 31100 | 111 |
| 392 | 20240313 | 125900 | 6113983800 | 31150 | 31100 | 31150 | 31100 | 567 |
| 393 | 20240313 | 125800 | 6096345250 | 31100 | 31150 | 31150 | 31100 | 254 |
| 394 | 20240313 | 125700 | 6088445450 | 31150 | 31150 | 31150 | 31150 | 168 |
| 395 | 20240313 | 125600 | 6083212250 | 31200 | 31150 | 31200 | 31150 | 152 |
| 396 | 20240313 | 125500 | 6078477350 | 31150 | 31150 | 31150 | 31150 | 450 |
| 397 | 20240313 | 125400 | 6064459850 | 31150 | 31150 | 31150 | 31150 | 248 |
| 398 | 20240313 | 125300 | 6056734650 | 31200 | 31200 | 31200 | 31150 | 52 |
| 399 | 20240313 | 125200 | 6055112750 | 31200 | 31200 | 31200 | 31150 | 38 |
| 400 | 20240313 | 125100 | 6053928700 | 31200 | 31200 | 31200 | 31200 | 5 |
| 401 | 20240313 | 125000 | 6053772700 | 31200 | 31150 | 31200 | 31150 | 245 |
| 402 | 20240313 | 124900 | 6046135400 | 31100 | 31300 | 31300 | 31100 | 41 |
| 403 | 20240313 | 124800 | 6044858700 | 31300 | 31100 | 31300 | 31050 | 193 |
| 404 | 20240313 | 124700 | 6038855100 | 31100 | 31200 | 31200 | 31050 | 5582 |
| 405 | 20240313 | 124600 | 5865152350 | 31200 | 31250 | 31250 | 31200 | 137 |
| 406 | 20240313 | 124500 | 5860877250 | 31200 | 31250 | 31250 | 31200 | 110 |
| 407 | 20240313 | 124400 | 5857445000 | 31200 | 31200 | 31250 | 31200 | 203 |
| 408 | 20240313 | 124300 | 5851110800 | 31200 | 31250 | 31300 | 31200 | 725 |
| 409 | 20240313 | 124200 | 5828456250 | 31250 | 31250 | 31250 | 31250 | 861 |
| 410 | 20240313 | 124100 | 5801550000 | 31250 | 31300 | 31300 | 31250 | 378 |
| 411 | 20240313 | 124000 | 5789719150 | 31300 | 31300 | 31300 | 31300 | 70 |
| 412 | 20240313 | 123900 | 5787528150 | 31350 | 31300 | 31350 | 31300 | 34 |
| 413 | 20240313 | 123800 | 5786462700 | 31300 | 31300 | 31300 | 31300 | 9 |
| 414 | 20240313 | 123700 | 5786181000 | 31300 | 31300 | 31350 | 31300 | 224 |
| 415 | 20240313 | 123600 | 5779164800 | 31300 | 31300 | 31300 | 31300 | 18 |
| 416 | 20240313 | 123500 | 5778601400 | 31350 | 31350 | 31400 | 31350 | 82 |
| 417 | 20240313 | 123400 | 5776030650 | 31350 | 31350 | 31450 | 31350 | 101 |
| 418 | 20240313 | 123300 | 5772863250 | 31400 | 31350 | 31400 | 31350 | 56 |
| 419 | 20240313 | 123200 | 5771106050 | 31400 | 31400 | 31400 | 31400 | 177 |
| 420 | 20240313 | 123100 | 5765548250 | 31450 | 31450 | 31450 | 31400 | 475 |
| 421 | 20240313 | 123000 | 5750619750 | 31450 | 31400 | 31450 | 31350 | 903 |
| 422 | 20240313 | 122900 | 5722227850 | 31400 | 31350 | 31400 | 31350 | 240 |
| 423 | 20240313 | 122800 | 5714701900 | 31300 | 31350 | 31350 | 31300 | 233 |
| 424 | 20240313 | 122700 | 5707408000 | 31350 | 31350 | 31350 | 31300 | 45 |
| 425 | 20240313 | 122600 | 5705997650 | 31350 | 31300 | 31350 | 31300 | 279 |
| 426 | 20240313 | 122500 | 5697264900 | 31300 | 31350 | 31350 | 31300 | 325 |
| 427 | 20240313 | 122400 | 5687089900 | 31300 | 31300 | 31350 | 31300 | 278 |
| 428 | 20240313 | 122300 | 5678387000 | 31350 | 31350 | 31350 | 31350 | 70 |
| 429 | 20240313 | 122200 | 5676192500 | 31400 | 31400 | 31400 | 31400 | 49 |
| 430 | 20240313 | 122100 | 5674653900 | 31400 | 31450 | 31450 | 31400 | 36 |
| 431 | 20240313 | 122000 | 5673522650 | 31450 | 31450 | 31450 | 31450 | 35 |
| 432 | 20240313 | 121900 | 5672421900 | 31450 | 31450 | 31450 | 31400 | 190 |
| 433 | 20240313 | 121800 | 5666447900 | 31450 | 31400 | 31450 | 31400 | 568 |
| 434 | 20240313 | 121700 | 5648586900 | 31400 | 31300 | 31400 | 31250 | 1037 |
| 435 | 20240313 | 121600 | 5616160000 | 31350 | 31350 | 31350 | 31300 | 96 |
| 436 | 20240313 | 121500 | 5613151700 | 31400 | 31300 | 31400 | 31300 | 58 |
| 437 | 20240313 | 121400 | 5611333600 | 31250 | 31250 | 31250 | 31250 | 113 |
| 438 | 20240313 | 121300 | 5607802350 | 31250 | 31350 | 31450 | 31250 | 2077 |
| 439 | 20240313 | 121200 | 5542738200 | 31400 | 31450 | 31450 | 31400 | 120 |
| 440 | 20240313 | 121100 | 5538970050 | 31450 | 31400 | 31450 | 31400 | 185 |
| 441 | 20240313 | 121000 | 5533155700 | 31400 | 31400 | 31500 | 31300 | 792 |
| 442 | 20240313 | 120900 | 5508342600 | 31450 | 31400 | 31450 | 31350 | 1332 |
| 443 | 20240313 | 120800 | 5466571150 | 31400 | 31450 | 31450 | 31400 | 121 |
| 444 | 20240313 | 120700 | 5462771600 | 31450 | 31400 | 31450 | 31400 | 226 |
| 445 | 20240313 | 120600 | 5455674600 | 31400 | 31350 | 31450 | 31350 | 1452 |
| 446 | 20240313 | 120500 | 5410106850 | 31400 | 31500 | 31550 | 31350 | 2676 |
| 447 | 20240313 | 120400 | 5326013850 | 31550 | 31550 | 31550 | 31500 | 106 |
| 448 | 20240313 | 120300 | 5322674700 | 31550 | 31500 | 31550 | 31500 | 203 |
| 449 | 20240313 | 120200 | 5316274950 | 31500 | 31450 | 31500 | 31450 | 823 |
| 450 | 20240313 | 120100 | 5290388450 | 31450 | 31550 | 31600 | 31450 | 6354 |
| 451 | 20240313 | 120000 | 5090155400 | 31550 | 31650 | 31700 | 31550 | 8619 |
| 452 | 20240313 | 115900 | 4817758150 | 31700 | 31700 | 31700 | 31650 | 1106 |
| 453 | 20240313 | 115800 | 4782704150 | 31700 | 31800 | 31800 | 31700 | 31 |
| 454 | 20240313 | 115700 | 4781720350 | 31700 | 31750 | 31750 | 31700 | 397 |
| 455 | 20240313 | 115600 | 4769116500 | 31750 | 31750 | 31800 | 31750 | 197 |
| 456 | 20240313 | 115500 | 4762861650 | 31750 | 31750 | 31750 | 31750 | 52 |
| 457 | 20240313 | 115400 | 4761210650 | 31850 | 31750 | 31850 | 31750 | 253 |
| 458 | 20240313 | 115300 | 4753162700 | 31700 | 31700 | 31700 | 31700 | 1022 |
| 459 | 20240313 | 115200 | 4720765300 | 31700 | 31750 | 31750 | 31700 | 547 |
| 460 | 20240313 | 115100 | 4703418950 | 31750 | 31750 | 31800 | 31750 | 56 |
| 461 | 20240313 | 115000 | 4701640900 | 31800 | 31750 | 31800 | 31750 | 594 |
| 462 | 20240313 | 114900 | 4682780800 | 31750 | 31750 | 31750 | 31750 | 50 |
| 463 | 20240313 | 114800 | 4681193300 | 31750 | 31750 | 31750 | 31750 | 6 |
| 464 | 20240313 | 114700 | 4681002800 | 31750 | 31800 | 31800 | 31750 | 1314 |
| 465 | 20240313 | 114600 | 4639282800 | 31800 | 31800 | 31800 | 31800 | 583 |
| 466 | 20240313 | 114500 | 4620743400 | 31850 | 31850 | 31850 | 31800 | 24 |
| 467 | 20240313 | 114400 | 4619979100 | 31850 | 31850 | 31850 | 31850 | 20 |
| 468 | 20240313 | 114300 | 4619342100 | 31800 | 31800 | 31800 | 31800 | 195 |
| 469 | 20240313 | 114200 | 4613141100 | 31800 | 31850 | 31850 | 31800 | 102 |
| 470 | 20240313 | 114100 | 4609894950 | 31850 | 31800 | 31850 | 31800 | 178 |
| 471 | 20240313 | 114000 | 4604226650 | 31800 | 31800 | 31800 | 31800 | 80 |
| 472 | 20240313 | 113900 | 4601682650 | 31800 | 31800 | 31800 | 31800 | 69 |
| 473 | 20240313 | 113800 | 4599488450 | 31800 | 31800 | 31800 | 31800 | 235 |
| 474 | 20240313 | 113700 | 4592015450 | 31800 | 31800 | 31800 | 31800 | 633 |
| 475 | 20240313 | 113600 | 4571886050 | 31850 | 31800 | 31850 | 31800 | 130 |
| 476 | 20240313 | 113500 | 4567747050 | 31800 | 31800 | 31800 | 31800 | 30 |
| 477 | 20240313 | 113400 | 4566793050 | 31850 | 31850 | 31850 | 31850 | 24 |
| 478 | 20240313 | 113300 | 4566028650 | 31850 | 31800 | 31850 | 31800 | 70 |
| 479 | 20240313 | 113200 | 4563802600 | 31850 | 31850 | 31850 | 31850 | 5 |
| 480 | 20240313 | 113100 | 4563643350 | 31800 | 31850 | 31850 | 31800 | 140 |
| 481 | 20240313 | 113000 | 4559191200 | 31850 | 31800 | 31850 | 31800 | 44 |
| 482 | 20240313 | 112900 | 4557791750 | 31800 | 31800 | 31900 | 31800 | 139 |
| 483 | 20240313 | 112800 | 4553370550 | 31800 | 31850 | 31850 | 31800 | 107 |
| 484 | 20240313 | 112700 | 4549965150 | 31800 | 31900 | 31900 | 31800 | 1355 |
| 485 | 20240313 | 112600 | 4506808450 | 31900 | 31850 | 31900 | 31850 | 216 |
| 486 | 20240313 | 112500 | 4499927050 | 31850 | 31900 | 31900 | 31850 | 17 |
| 487 | 20240313 | 112400 | 4499385200 | 31850 | 31900 | 31900 | 31850 | 11 |
| 488 | 20240313 | 112300 | 4499034800 | 31900 | 31900 | 31900 | 31850 | 78 |
| 489 | 20240313 | 112200 | 4496548850 | 31900 | 31850 | 31900 | 31850 | 162 |
| 490 | 20240313 | 112100 | 4491382300 | 31900 | 31900 | 31900 | 31850 | 145 |
| 491 | 20240313 | 112000 | 4486762750 | 31900 | 31900 | 31900 | 31850 | 111 |
| 492 | 20240313 | 111900 | 4483222900 | 31950 | 32000 | 32000 | 31850 | 294 |
| 493 | 20240313 | 111800 | 4473849900 | 32000 | 31950 | 32000 | 31850 | 246 |
| 494 | 20240313 | 111700 | 4466000550 | 31950 | 31850 | 32000 | 31850 | 246 |
| 495 | 20240313 | 111600 | 4458163250 | 31850 | 31850 | 31850 | 31850 | 0 |
| 496 | 20240313 | 111500 | 4458163250 | 31850 | 31900 | 31900 | 31850 | 33 |
| 497 | 20240313 | 111400 | 4457111550 | 31900 | 31850 | 31900 | 31850 | 107 |
| 498 | 20240313 | 111300 | 4453703550 | 31850 | 31850 | 32000 | 31850 | 273 |
| 499 | 20240313 | 111200 | 4444994400 | 31950 | 32000 | 32000 | 31850 | 64 |
| 500 | 20240313 | 111100 | 4442947750 | 32000 | 31850 | 32000 | 31850 | 237 |
| 501 | 20240313 | 111000 | 4435392400 | 31850 | 31850 | 31850 | 31850 | 2 |
| 502 | 20240313 | 110900 | 4435328700 | 31850 | 31900 | 31900 | 31850 | 620 |
| 503 | 20240313 | 110800 | 4415550750 | 31950 | 32000 | 32050 | 31950 | 225 |
| 504 | 20240313 | 110700 | 4408341000 | 32050 | 32050 | 32050 | 32050 | 0 |
| 505 | 20240313 | 110600 | 4408341000 | 32050 | 32050 | 32050 | 32000 | 109 |
| 506 | 20240313 | 110500 | 4404852850 | 32050 | 32000 | 32050 | 32000 | 203 |
| 507 | 20240313 | 110400 | 4398356550 | 32000 | 31900 | 32000 | 31900 | 17 |
| 508 | 20240313 | 110300 | 4397814050 | 31900 | 31900 | 31900 | 31900 | 178 |
| 509 | 20240313 | 110200 | 4392135850 | 31900 | 31850 | 31900 | 31850 | 486 |
| 510 | 20240313 | 110100 | 4376656700 | 31900 | 31850 | 31900 | 31850 | 2708 |
| 511 | 20240313 | 110000 | 4290300750 | 31800 | 31800 | 31800 | 31800 | 286 |
| 512 | 20240313 | 105900 | 4281205950 | 31850 | 31800 | 31850 | 31800 | 142 |
| 513 | 20240313 | 105800 | 4276688450 | 31800 | 31800 | 31800 | 31750 | 606 |
| 514 | 20240313 | 105700 | 4257417950 | 31800 | 31800 | 31800 | 31800 | 601 |
| 515 | 20240313 | 105600 | 4238306150 | 31850 | 31800 | 31850 | 31800 | 121 |
| 516 | 20240313 | 105500 | 4234457800 | 31850 | 31800 | 31850 | 31800 | 63 |
| 517 | 20240313 | 105400 | 4232454300 | 31800 | 31850 | 31850 | 31800 | 123 |
| 518 | 20240313 | 105300 | 4228541500 | 31850 | 31850 | 31850 | 31850 | 335 |
| 519 | 20240313 | 105200 | 4217871750 | 31850 | 31800 | 31850 | 31800 | 47 |
| 520 | 20240313 | 105100 | 4216376900 | 31800 | 31850 | 31850 | 31800 | 181 |
| 521 | 20240313 | 105000 | 4210621000 | 31800 | 31800 | 31800 | 31800 | 542 |
| 522 | 20240313 | 104900 | 4193385400 | 31850 | 31850 | 31850 | 31800 | 95 |
| 523 | 20240313 | 104800 | 4190363850 | 31850 | 31850 | 31850 | 31850 | 134 |
| 524 | 20240313 | 104700 | 4186095950 | 31800 | 31950 | 31950 | 31800 | 8666 |
| 525 | 20240313 | 104600 | 3909647600 | 31950 | 32000 | 32000 | 31950 | 528 |
| 526 | 20240313 | 104500 | 3892771700 | 32000 | 32000 | 32000 | 31950 | 60 |
| 527 | 20240313 | 104400 | 3890852700 | 31950 | 31950 | 32000 | 31950 | 349 |
| 528 | 20240313 | 104300 | 3879701150 | 31950 | 32000 | 32000 | 31950 | 829 |
| 529 | 20240313 | 104200 | 3853214550 | 32000 | 32000 | 32000 | 31950 | 78 |
| 530 | 20240313 | 104100 | 3850719100 | 32000 | 32000 | 32000 | 32000 | 75 |
| 531 | 20240313 | 104000 | 3848319100 | 32000 | 32000 | 32000 | 32000 | 40 |
| 532 | 20240313 | 103900 | 3847039100 | 32050 | 31950 | 32050 | 31950 | 52 |
| 533 | 20240313 | 103800 | 3845377000 | 31950 | 31950 | 31950 | 31950 | 9 |
| 534 | 20240313 | 103700 | 3845089450 | 31900 | 32000 | 32050 | 31900 | 300 |
| 535 | 20240313 | 103600 | 3835505850 | 32000 | 31950 | 32000 | 31950 | 130 |
| 536 | 20240313 | 103500 | 3831351050 | 31950 | 31950 | 31950 | 31950 | 260 |
| 537 | 20240313 | 103400 | 3823044050 | 31900 | 31950 | 31950 | 31900 | 1069 |
| 538 | 20240313 | 103300 | 3788933300 | 31950 | 31950 | 31950 | 31950 | 275 |
| 539 | 20240313 | 103200 | 3780147050 | 31950 | 32000 | 32000 | 31950 | 764 |
| 540 | 20240313 | 103100 | 3755702850 | 32050 | 32100 | 32100 | 32000 | 2335 |
| 541 | 20240313 | 103000 | 3680891300 | 32100 | 32150 | 32150 | 32100 | 387 |
| 542 | 20240313 | 102900 | 3668467300 | 32150 | 32100 | 32150 | 32100 | 178 |
| 543 | 20240313 | 102800 | 3662747350 | 32150 | 32150 | 32150 | 32100 | 140 |
| 544 | 20240313 | 102700 | 3658249900 | 32150 | 32150 | 32200 | 32150 | 695 |
| 545 | 20240313 | 102600 | 3635904550 | 32150 | 32150 | 32200 | 32100 | 404 |
| 546 | 20240313 | 102500 | 3622915600 | 32150 | 32050 | 32150 | 32050 | 1044 |
| 547 | 20240313 | 102400 | 3589406850 | 32100 | 32150 | 32150 | 32100 | 1049 |
| 548 | 20240313 | 102300 | 3555726000 | 32150 | 32050 | 32150 | 32050 | 173 |
| 549 | 20240313 | 102200 | 3550173000 | 32050 | 32100 | 32100 | 32050 | 196 |
| 550 | 20240313 | 102100 | 3543890900 | 32100 | 32100 | 32150 | 32050 | 136 |
| 551 | 20240313 | 102000 | 3539523050 | 32150 | 32100 | 32150 | 32050 | 672 |
| 552 | 20240313 | 101900 | 3517951650 | 32100 | 32000 | 32150 | 32000 | 1038 |
| 553 | 20240313 | 101800 | 3484654050 | 32100 | 32000 | 32100 | 31950 | 1460 |
| 554 | 20240313 | 101700 | 3437900400 | 32050 | 32000 | 32050 | 31950 | 320 |
| 555 | 20240313 | 101600 | 3427657600 | 32050 | 31950 | 32050 | 31950 | 562 |
| 556 | 20240313 | 101500 | 3409675150 | 32000 | 32000 | 32000 | 31950 | 180 |
| 557 | 20240313 | 101400 | 3403923150 | 32000 | 32000 | 32000 | 31950 | 118 |
| 558 | 20240313 | 101300 | 3400152000 | 32000 | 31950 | 32050 | 31950 | 620 |
| 559 | 20240313 | 101200 | 3380315700 | 32000 | 31850 | 32000 | 31850 | 1396 |
| 560 | 20240313 | 101100 | 3335718300 | 31850 | 31800 | 31850 | 31800 | 143 |
| 561 | 20240313 | 101000 | 3331165600 | 31850 | 31850 | 31900 | 31800 | 663 |
| 562 | 20240313 | 100900 | 3310048950 | 31900 | 31900 | 31950 | 31850 | 359 |
| 563 | 20240313 | 100800 | 3298596950 | 31900 | 31900 | 31950 | 31900 | 280 |
| 564 | 20240313 | 100700 | 3289659450 | 31900 | 31950 | 31950 | 31900 | 246 |
| 565 | 20240313 | 100600 | 3281811800 | 31900 | 31850 | 31900 | 31800 | 792 |
| 566 | 20240313 | 100500 | 3256563750 | 31850 | 31800 | 31850 | 31800 | 102 |
| 567 | 20240313 | 100400 | 3253320000 | 31800 | 31800 | 31800 | 31750 | 251 |
| 568 | 20240313 | 100300 | 3245348300 | 31800 | 31750 | 31800 | 31750 | 150 |
| 569 | 20240313 | 100200 | 3240585450 | 31750 | 31800 | 31800 | 31750 | 847 |
| 570 | 20240313 | 100100 | 3213678600 | 31800 | 31750 | 31800 | 31750 | 162 |
| 571 | 20240313 | 100000 | 3208534700 | 31750 | 31750 | 31750 | 31750 | 392 |
| 572 | 20240313 | 095900 | 3196088700 | 31750 | 31750 | 31800 | 31750 | 287 |
| 573 | 20240313 | 095800 | 3186971100 | 31750 | 31750 | 31750 | 31750 | 313 |
| 574 | 20240313 | 095700 | 3177033350 | 31750 | 31800 | 31800 | 31700 | 488 |
| 575 | 20240313 | 095600 | 3161539000 | 31700 | 31750 | 31750 | 31700 | 648 |
| 576 | 20240313 | 095500 | 3140970000 | 31800 | 31800 | 31850 | 31750 | 653 |
| 577 | 20240313 | 095400 | 3120206350 | 31800 | 31750 | 31800 | 31750 | 630 |
| 578 | 20240313 | 095300 | 3100203800 | 31750 | 31700 | 31750 | 31700 | 631 |
| 579 | 20240313 | 095200 | 3080196200 | 31700 | 31650 | 31700 | 31650 | 1404 |
| 580 | 20240313 | 095100 | 3035754600 | 31650 | 31650 | 31750 | 31650 | 1328 |
| 581 | 20240313 | 095000 | 2993691250 | 31650 | 31700 | 31700 | 31650 | 981 |
| 582 | 20240313 | 094900 | 2962630300 | 31700 | 31700 | 31750 | 31700 | 489 |
| 583 | 20240313 | 094800 | 2947128950 | 31700 | 31750 | 31800 | 31650 | 3164 |
| 584 | 20240313 | 094700 | 2846861250 | 31750 | 31850 | 31850 | 31750 | 2147 |
| 585 | 20240313 | 094600 | 2778666850 | 31850 | 31750 | 31900 | 31750 | 990 |
| 586 | 20240313 | 094500 | 2747222450 | 31800 | 31850 | 31900 | 31800 | 2779 |
| 587 | 20240313 | 094400 | 2658810400 | 31850 | 31900 | 31900 | 31850 | 509 |
| 588 | 20240313 | 094300 | 2642597300 | 31900 | 31900 | 31900 | 31850 | 71 |
| 589 | 20240313 | 094200 | 2640335450 | 31850 | 31900 | 31900 | 31850 | 131 |
| 590 | 20240313 | 094100 | 2636157550 | 31900 | 31900 | 31900 | 31900 | 303 |
| 591 | 20240313 | 094000 | 2626491850 | 32000 | 31850 | 32000 | 31850 | 672 |
| 592 | 20240313 | 093900 | 2605080000 | 31850 | 31900 | 31900 | 31850 | 1233 |
| 593 | 20240313 | 093800 | 2565796600 | 31900 | 31850 | 31950 | 31850 | 1563 |
| 594 | 20240313 | 093700 | 2516010400 | 31850 | 32000 | 32000 | 31850 | 1202 |
| 595 | 20240313 | 093600 | 2477676950 | 32000 | 32000 | 32000 | 31900 | 980 |
| 596 | 20240313 | 093500 | 2446400900 | 32000 | 32000 | 32000 | 31950 | 141 |
| 597 | 20240313 | 093400 | 2441892400 | 32000 | 31950 | 32000 | 31950 | 305 |
| 598 | 20240313 | 093300 | 2432133650 | 31900 | 32000 | 32000 | 31900 | 826 |
| 599 | 20240313 | 093200 | 2405756350 | 31900 | 31950 | 31950 | 31900 | 2916 |
| 600 | 20240313 | 093100 | 2312689300 | 31950 | 32000 | 32000 | 31950 | 180 |
| 601 | 20240313 | 093000 | 2306937600 | 32000 | 32000 | 32050 | 32000 | 529 |
| 602 | 20240313 | 092900 | 2290009400 | 32050 | 32100 | 32100 | 32050 | 400 |
| 603 | 20240313 | 092800 | 2277188250 | 32100 | 32150 | 32150 | 32100 | 1291 |
| 604 | 20240313 | 092700 | 2235743050 | 32150 | 32050 | 32150 | 31950 | 2081 |
| 605 | 20240313 | 092600 | 2169002950 | 31950 | 32000 | 32100 | 31950 | 2702 |
| 606 | 20240313 | 092500 | 2082513800 | 31900 | 31950 | 31950 | 31900 | 3567 |
| 607 | 20240313 | 092400 | 1968679550 | 32000 | 32000 | 32000 | 32000 | 66 |
| 608 | 20240313 | 092300 | 1966567550 | 32000 | 32050 | 32050 | 32000 | 1057 |
| 609 | 20240313 | 092200 | 1932728150 | 32050 | 31850 | 32050 | 31850 | 2002 |
| 610 | 20240313 | 092100 | 1868749150 | 31900 | 32150 | 32150 | 31900 | 4038 |
| 611 | 20240313 | 092000 | 1739720200 | 32100 | 32050 | 32100 | 32000 | 2602 |
| 612 | 20240313 | 091900 | 1656216250 | 32050 | 32000 | 32100 | 31950 | 593 |
| 613 | 20240313 | 091800 | 1637243100 | 31900 | 31950 | 31950 | 31900 | 400 |
| 614 | 20240313 | 091700 | 1624464600 | 31950 | 31950 | 32100 | 31900 | 1195 |
| 615 | 20240313 | 091600 | 1586321450 | 31900 | 31850 | 31950 | 31850 | 1371 |
| 616 | 20240313 | 091500 | 1542613950 | 31900 | 32050 | 32050 | 31900 | 1258 |
| 617 | 20240313 | 091400 | 1502445900 | 32050 | 32000 | 32100 | 31900 | 2826 |
| 618 | 20240313 | 091300 | 1411966300 | 31900 | 32000 | 32000 | 31850 | 4147 |
| 619 | 20240313 | 091200 | 1279817850 | 31900 | 31900 | 32000 | 31900 | 2448 |
| 620 | 20240313 | 091100 | 1201689250 | 32000 | 31900 | 32000 | 31900 | 1892 |
| 621 | 20240313 | 091000 | 1141304450 | 31900 | 32000 | 32100 | 31900 | 1901 |
| 622 | 20240313 | 090900 | 1080594650 | 32050 | 32150 | 32150 | 32000 | 1633 |
| 623 | 20240313 | 090800 | 1028313000 | 32050 | 32200 | 32200 | 32000 | 2426 |
| 624 | 20240313 | 090700 | 950508600 | 32200 | 32300 | 32300 | 32200 | 378 |
| 625 | 20240313 | 090600 | 938310900 | 32300 | 32050 | 32350 | 32000 | 3491 |
| 626 | 20240313 | 090500 | 826092300 | 32200 | 32200 | 32200 | 32050 | 1005 |
| 627 | 20240313 | 090400 | 793856400 | 32050 | 32000 | 32200 | 32000 | 2422 |
| 628 | 20240313 | 090300 | 716192000 | 32000 | 32350 | 32400 | 32000 | 3645 |
| 629 | 20240313 | 090200 | 598882450 | 32350 | 32400 | 32450 | 32200 | 2335 |
| 630 | 20240313 | 090100 | 523461900 | 32450 | 32400 | 32500 | 32350 | 2637 |
| 631 | 20240313 | 090000 | 437893100 | 32200 | 32350 | 32450 | 32000 | 11945 |