34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 193200 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 3810 |
| 3 | 20240308 | 193100 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 4 | 20240308 | 193000 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 5 | 20240308 | 192900 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 6 | 20240308 | 192800 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 7 | 20240308 | 192700 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 8 | 20240308 | 192600 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 9 | 20240308 | 192500 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 10 | 20240308 | 192400 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 11 | 20240308 | 192300 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 12 | 20240308 | 192200 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 13 | 20240308 | 192100 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 14 | 20240308 | 192000 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 15 | 20240308 | 191900 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 16 | 20240308 | 191800 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 17 | 20240308 | 191700 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 18 | 20240308 | 191600 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 19 | 20240308 | 191500 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 20 | 20240308 | 191400 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 21 | 20240308 | 191300 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 22 | 20240308 | 191200 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 23 | 20240308 | 191100 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 24 | 20240308 | 191000 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 25 | 20240308 | 190900 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 26 | 20240308 | 190800 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 27 | 20240308 | 190700 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 28 | 20240308 | 190600 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 29 | 20240308 | 190500 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 30 | 20240308 | 190400 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 31 | 20240308 | 190300 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 32 | 20240308 | 190200 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 3810 |
| 33 | 20240308 | 190100 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 34 | 20240308 | 190000 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 35 | 20240308 | 185900 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 36 | 20240308 | 185800 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 37 | 20240308 | 185700 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 38 | 20240308 | 185600 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 39 | 20240308 | 185500 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 40 | 20240308 | 185400 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 41 | 20240308 | 185300 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 42 | 20240308 | 185200 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 43 | 20240308 | 185100 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 44 | 20240308 | 185000 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 45 | 20240308 | 184900 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 46 | 20240308 | 184800 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 47 | 20240308 | 184700 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 48 | 20240308 | 184600 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 49 | 20240308 | 184500 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 50 | 20240308 | 184400 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 51 | 20240308 | 184300 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 52 | 20240308 | 184200 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 53 | 20240308 | 184100 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 54 | 20240308 | 184000 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 55 | 20240308 | 183900 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 56 | 20240308 | 183800 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 57 | 20240308 | 183700 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 58 | 20240308 | 183600 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 59 | 20240308 | 183500 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 60 | 20240308 | 183400 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 61 | 20240308 | 183300 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 62 | 20240308 | 183200 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 3810 |
| 63 | 20240308 | 183100 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 64 | 20240308 | 183000 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 65 | 20240308 | 182900 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 66 | 20240308 | 182800 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 67 | 20240308 | 182700 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 68 | 20240308 | 182600 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 69 | 20240308 | 182500 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 70 | 20240308 | 182400 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 71 | 20240308 | 182300 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 72 | 20240308 | 182200 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 73 | 20240308 | 182100 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 74 | 20240308 | 182000 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 75 | 20240308 | 181900 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 76 | 20240308 | 181800 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 77 | 20240308 | 181700 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 78 | 20240308 | 181600 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 79 | 20240308 | 181500 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 80 | 20240308 | 181400 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 81 | 20240308 | 181300 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 82 | 20240308 | 181200 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 83 | 20240308 | 181100 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 84 | 20240308 | 181000 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 85 | 20240308 | 180900 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 86 | 20240308 | 180800 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 87 | 20240308 | 180700 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 88 | 20240308 | 180600 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 89 | 20240308 | 180500 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 90 | 20240308 | 180400 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 91 | 20240308 | 180300 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 92 | 20240308 | 180200 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 3810 |
| 93 | 20240308 | 180100 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 94 | 20240308 | 180000 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 95 | 20240308 | 175900 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 96 | 20240308 | 175800 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 97 | 20240308 | 175700 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 98 | 20240308 | 175600 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 99 | 20240308 | 175500 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 100 | 20240308 | 175400 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 101 | 20240308 | 175300 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 102 | 20240308 | 175200 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 103 | 20240308 | 175100 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 104 | 20240308 | 175000 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 105 | 20240308 | 174900 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 106 | 20240308 | 174800 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 107 | 20240308 | 174700 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 108 | 20240308 | 174600 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 109 | 20240308 | 174500 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 110 | 20240308 | 174400 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 111 | 20240308 | 174300 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 112 | 20240308 | 174200 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 113 | 20240308 | 174100 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 114 | 20240308 | 174000 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 115 | 20240308 | 173900 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 116 | 20240308 | 173800 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 117 | 20240308 | 173700 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 118 | 20240308 | 173600 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 119 | 20240308 | 173500 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 120 | 20240308 | 173400 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 121 | 20240308 | 173300 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 122 | 20240308 | 173200 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 3810 |
| 123 | 20240308 | 173100 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 124 | 20240308 | 173000 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 125 | 20240308 | 172900 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 126 | 20240308 | 172800 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 127 | 20240308 | 172700 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 128 | 20240308 | 172600 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 129 | 20240308 | 172500 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 130 | 20240308 | 172400 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 131 | 20240308 | 172300 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 132 | 20240308 | 172200 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 133 | 20240308 | 172100 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 134 | 20240308 | 172000 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 135 | 20240308 | 171900 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 136 | 20240308 | 171800 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 137 | 20240308 | 171700 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 138 | 20240308 | 171600 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 139 | 20240308 | 171500 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 140 | 20240308 | 171400 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 141 | 20240308 | 171300 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 142 | 20240308 | 171200 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 143 | 20240308 | 171100 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 144 | 20240308 | 171000 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 145 | 20240308 | 170900 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 146 | 20240308 | 170800 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 147 | 20240308 | 170700 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 148 | 20240308 | 170600 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 149 | 20240308 | 170500 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 150 | 20240308 | 170400 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 151 | 20240308 | 170300 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 152 | 20240308 | 170200 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 3810 |
| 153 | 20240308 | 170100 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 154 | 20240308 | 170000 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 155 | 20240308 | 165900 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 156 | 20240308 | 165800 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 157 | 20240308 | 165700 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 158 | 20240308 | 165600 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 159 | 20240308 | 165500 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 160 | 20240308 | 165400 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 161 | 20240308 | 165300 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 162 | 20240308 | 165200 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 163 | 20240308 | 165100 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 164 | 20240308 | 165000 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 165 | 20240308 | 164900 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 166 | 20240308 | 164800 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 167 | 20240308 | 164700 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 168 | 20240308 | 164600 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 169 | 20240308 | 164500 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 170 | 20240308 | 164400 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 171 | 20240308 | 164300 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 172 | 20240308 | 164200 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 173 | 20240308 | 164100 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 174 | 20240308 | 164000 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 175 | 20240308 | 163900 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 176 | 20240308 | 163800 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 177 | 20240308 | 163700 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 178 | 20240308 | 163600 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 179 | 20240308 | 163500 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 180 | 20240308 | 163400 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 181 | 20240308 | 163300 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 182 | 20240308 | 163200 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 3810 |
| 183 | 20240308 | 163100 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 184 | 20240308 | 163000 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 185 | 20240308 | 162900 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 186 | 20240308 | 162800 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 187 | 20240308 | 162700 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 188 | 20240308 | 162600 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 189 | 20240308 | 162500 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 190 | 20240308 | 162400 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 191 | 20240308 | 162300 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 192 | 20240308 | 162200 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 193 | 20240308 | 162100 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 194 | 20240308 | 162000 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 195 | 20240308 | 161900 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 196 | 20240308 | 161800 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 197 | 20240308 | 161700 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 198 | 20240308 | 161600 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 199 | 20240308 | 161500 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 200 | 20240308 | 161400 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 201 | 20240308 | 161300 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 202 | 20240308 | 161200 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 203 | 20240308 | 161100 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 204 | 20240308 | 161000 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 205 | 20240308 | 160900 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 206 | 20240308 | 160800 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 207 | 20240308 | 160700 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 208 | 20240308 | 160600 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 209 | 20240308 | 160500 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 210 | 20240308 | 160400 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 211 | 20240308 | 160300 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 212 | 20240308 | 160200 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 3810 |
| 213 | 20240308 | 160100 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 214 | 20240308 | 160000 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 215 | 20240308 | 155900 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 216 | 20240308 | 155800 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 217 | 20240308 | 155700 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 218 | 20240308 | 155600 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 219 | 20240308 | 155500 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 220 | 20240308 | 155400 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 221 | 20240308 | 155300 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 222 | 20240308 | 155200 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 223 | 20240308 | 155100 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 224 | 20240308 | 155000 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 225 | 20240308 | 154900 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 226 | 20240308 | 154800 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 227 | 20240308 | 154700 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 228 | 20240308 | 154600 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 229 | 20240308 | 154500 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 230 | 20240308 | 154400 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 231 | 20240308 | 154300 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 232 | 20240308 | 154200 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 233 | 20240308 | 154100 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 234 | 20240308 | 154000 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 235 | 20240308 | 153900 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 236 | 20240308 | 153800 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 237 | 20240308 | 153700 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 238 | 20240308 | 153600 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 239 | 20240308 | 153500 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 240 | 20240308 | 153400 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 241 | 20240308 | 153300 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 242 | 20240308 | 153200 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 3810 |
| 243 | 20240308 | 153100 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 0 |
| 244 | 20240308 | 153000 | 5681894450 | 19810 | 19810 | 19810 | 19810 | 3810 |
| 245 | 20240308 | 152900 | 5606418350 | 19820 | 19820 | 19820 | 19820 | 0 |
| 246 | 20240308 | 152800 | 5606418350 | 19820 | 19820 | 19820 | 19820 | 0 |
| 247 | 20240308 | 152700 | 5606418350 | 19820 | 19820 | 19820 | 19820 | 0 |
| 248 | 20240308 | 152600 | 5606418350 | 19820 | 19820 | 19820 | 19820 | 0 |
| 249 | 20240308 | 152500 | 5606418350 | 19820 | 19820 | 19820 | 19820 | 0 |
| 250 | 20240308 | 152400 | 5606418350 | 19820 | 19820 | 19820 | 19820 | 0 |
| 251 | 20240308 | 152300 | 5606418350 | 19820 | 19820 | 19820 | 19820 | 0 |
| 252 | 20240308 | 152200 | 5606418350 | 19820 | 19820 | 19820 | 19820 | 0 |
| 253 | 20240308 | 152100 | 5606418350 | 19820 | 19820 | 19820 | 19820 | 0 |
| 254 | 20240308 | 152000 | 5606418350 | 19820 | 19820 | 19820 | 19820 | 0 |
| 255 | 20240308 | 151900 | 5606418350 | 19820 | 19900 | 19910 | 19820 | 184 |
| 256 | 20240308 | 151800 | 5602756800 | 19910 | 19850 | 19910 | 19820 | 359 |
| 257 | 20240308 | 151700 | 5595613750 | 19830 | 19830 | 19830 | 19830 | 12 |
| 258 | 20240308 | 151600 | 5595375790 | 19830 | 19850 | 19850 | 19830 | 551 |
| 259 | 20240308 | 151500 | 5584439440 | 19850 | 19810 | 19850 | 19810 | 330 |
| 260 | 20240308 | 151400 | 5577898100 | 19800 | 19790 | 19800 | 19760 | 353 |
| 261 | 20240308 | 151300 | 5570916540 | 19760 | 19770 | 19770 | 19760 | 171 |
| 262 | 20240308 | 151200 | 5567537540 | 19780 | 19800 | 19800 | 19780 | 357 |
| 263 | 20240308 | 151100 | 5560468980 | 19800 | 19800 | 19800 | 19800 | 1 |
| 264 | 20240308 | 151000 | 5560449180 | 19800 | 19910 | 19910 | 19800 | 1470 |
| 265 | 20240308 | 150900 | 5531326350 | 19850 | 19850 | 19850 | 19850 | 71 |
| 266 | 20240308 | 150800 | 5529917000 | 19850 | 19900 | 19900 | 19850 | 581 |
| 267 | 20240308 | 150700 | 5518358450 | 19900 | 19900 | 19900 | 19900 | 291 |
| 268 | 20240308 | 150600 | 5512567550 | 19900 | 19900 | 19900 | 19900 | 15 |
| 269 | 20240308 | 150500 | 5512269050 | 19900 | 19890 | 19900 | 19890 | 573 |
| 270 | 20240308 | 150400 | 5500866700 | 19900 | 19900 | 19900 | 19900 | 1 |
| 271 | 20240308 | 150300 | 5500846800 | 19900 | 19810 | 19900 | 19810 | 52 |
| 272 | 20240308 | 150200 | 5499815870 | 19800 | 19860 | 19860 | 19800 | 273 |
| 273 | 20240308 | 150100 | 5494400660 | 19910 | 19910 | 19910 | 19910 | 11 |
| 274 | 20240308 | 150000 | 5494181650 | 19910 | 19890 | 19910 | 19880 | 178 |
| 275 | 20240308 | 145900 | 5490641770 | 19910 | 19910 | 19910 | 19910 | 68 |
| 276 | 20240308 | 145800 | 5489287890 | 19920 | 19920 | 19920 | 19920 | 64 |
| 277 | 20240308 | 145700 | 5488013010 | 19930 | 19900 | 19930 | 19900 | 2 |
| 278 | 20240308 | 145600 | 5487973180 | 19870 | 19900 | 19930 | 19870 | 50 |
| 279 | 20240308 | 145500 | 5486977210 | 19800 | 19900 | 19900 | 19800 | 294 |
| 280 | 20240308 | 145400 | 5481126710 | 19900 | 19890 | 19900 | 19890 | 1012 |
| 281 | 20240308 | 145300 | 5460993030 | 19890 | 19830 | 19890 | 19800 | 1273 |
| 282 | 20240308 | 145200 | 5435706980 | 19880 | 19850 | 19880 | 19830 | 313 |
| 283 | 20240308 | 145100 | 5429497170 | 19880 | 19830 | 19880 | 19830 | 91 |
| 284 | 20240308 | 145000 | 5427692140 | 19890 | 19830 | 19900 | 19830 | 963 |
| 285 | 20240308 | 144900 | 5408567040 | 19820 | 19710 | 19820 | 19710 | 4618 |
| 286 | 20240308 | 144800 | 5317346110 | 19720 | 19720 | 19720 | 19720 | 45 |
| 287 | 20240308 | 144700 | 5316458710 | 19620 | 19630 | 19630 | 19620 | 66 |
| 288 | 20240308 | 144600 | 5315163590 | 19700 | 19700 | 19700 | 19700 | 0 |
| 289 | 20240308 | 144500 | 5315163590 | 19700 | 19700 | 19700 | 19700 | 506 |
| 290 | 20240308 | 144400 | 5305195390 | 19700 | 19710 | 19720 | 19700 | 387 |
| 291 | 20240308 | 144300 | 5297563860 | 19720 | 19720 | 19720 | 19720 | 48 |
| 292 | 20240308 | 144200 | 5296617300 | 19720 | 19720 | 19720 | 19720 | 1 |
| 293 | 20240308 | 144100 | 5296597580 | 19610 | 19590 | 19610 | 19590 | 1214 |
| 294 | 20240308 | 144000 | 5272793330 | 19590 | 19590 | 19590 | 19590 | 8 |
| 295 | 20240308 | 143900 | 5272636610 | 19580 | 19600 | 19600 | 19580 | 64 |
| 296 | 20240308 | 143800 | 5271383470 | 19600 | 19600 | 19600 | 19500 | 72 |
| 297 | 20240308 | 143700 | 5269974740 | 19610 | 19520 | 19610 | 19500 | 252 |
| 298 | 20240308 | 143600 | 5265058320 | 19610 | 19610 | 19610 | 19610 | 0 |
| 299 | 20240308 | 143500 | 5265058320 | 19610 | 19620 | 19620 | 19610 | 956 |
| 300 | 20240308 | 143400 | 5246308680 | 19610 | 19670 | 19730 | 19610 | 555 |
| 301 | 20240308 | 143300 | 5235400770 | 19680 | 19740 | 19740 | 19680 | 182 |
| 302 | 20240308 | 143200 | 5231815930 | 19750 | 19750 | 19750 | 19750 | 1 |
| 303 | 20240308 | 143100 | 5231796180 | 19760 | 19760 | 19760 | 19760 | 15 |
| 304 | 20240308 | 143000 | 5231499780 | 19760 | 19760 | 19770 | 19680 | 1757 |
| 305 | 20240308 | 142900 | 5196831690 | 19760 | 19760 | 19760 | 19760 | 110 |
| 306 | 20240308 | 142800 | 5194658090 | 19770 | 19690 | 19770 | 19690 | 542 |
| 307 | 20240308 | 142700 | 5183985310 | 19690 | 19660 | 19690 | 19500 | 1958 |
| 308 | 20240308 | 142600 | 5145491230 | 19650 | 19580 | 19650 | 19580 | 1106 |
| 309 | 20240308 | 142500 | 5123793530 | 19580 | 19500 | 19580 | 19440 | 1033 |
| 310 | 20240308 | 142400 | 5103709570 | 19440 | 19530 | 19540 | 19440 | 2912 |
| 311 | 20240308 | 142300 | 5046857370 | 19530 | 19540 | 19600 | 19510 | 1655 |
| 312 | 20240308 | 142200 | 5014537040 | 19540 | 19660 | 19660 | 19540 | 600 |
| 313 | 20240308 | 142100 | 5002809220 | 19660 | 19580 | 19670 | 19580 | 643 |
| 314 | 20240308 | 142000 | 4990197500 | 19520 | 19470 | 19520 | 19380 | 3693 |
| 315 | 20240308 | 141900 | 4918254580 | 19470 | 19470 | 19870 | 19380 | 3473 |
| 316 | 20240308 | 141800 | 4850391220 | 19480 | 19770 | 19770 | 19480 | 7884 |
| 317 | 20240308 | 141700 | 4695888100 | 19770 | 19660 | 19770 | 19660 | 1411 |
| 318 | 20240308 | 141600 | 4668004690 | 19660 | 19660 | 19670 | 19570 | 599 |
| 319 | 20240308 | 141500 | 4656230100 | 19570 | 19890 | 19890 | 19570 | 6611 |
| 320 | 20240308 | 141400 | 4525528350 | 19890 | 20050 | 20050 | 19770 | 3438 |
| 321 | 20240308 | 141300 | 4457063230 | 20000 | 20450 | 20450 | 19980 | 6037 |
| 322 | 20240308 | 141200 | 4335900140 | 20450 | 20450 | 20450 | 20300 | 506 |
| 323 | 20240308 | 141100 | 4325552740 | 20450 | 20400 | 20450 | 20250 | 2264 |
| 324 | 20240308 | 141000 | 4279558540 | 20400 | 20600 | 20600 | 20400 | 3946 |
| 325 | 20240308 | 140900 | 4198873740 | 20600 | 20600 | 20600 | 20550 | 1036 |
| 326 | 20240308 | 140800 | 4177554340 | 20500 | 20550 | 20550 | 20450 | 3518 |
| 327 | 20240308 | 140700 | 4105481240 | 20500 | 20550 | 20550 | 20450 | 3637 |
| 328 | 20240308 | 140600 | 4030834740 | 20550 | 20750 | 20750 | 20550 | 2799 |
| 329 | 20240308 | 140500 | 3972976290 | 20750 | 20900 | 21000 | 20700 | 6926 |
| 330 | 20240308 | 140400 | 3829011590 | 20900 | 21050 | 21050 | 20900 | 1706 |
| 331 | 20240308 | 140300 | 3793325290 | 21050 | 20950 | 21050 | 20900 | 2532 |
| 332 | 20240308 | 140200 | 3740113140 | 20950 | 20950 | 20950 | 20900 | 302 |
| 333 | 20240308 | 140100 | 3733801190 | 20950 | 20900 | 20950 | 20900 | 889 |
| 334 | 20240308 | 140000 | 3715177340 | 20900 | 20850 | 20900 | 20800 | 994 |
| 335 | 20240308 | 135900 | 3694457940 | 20850 | 20900 | 20900 | 20850 | 446 |
| 336 | 20240308 | 135800 | 3685156740 | 20900 | 20900 | 20900 | 20900 | 2 |
| 337 | 20240308 | 135700 | 3685114940 | 20850 | 20800 | 20850 | 20800 | 831 |
| 338 | 20240308 | 135600 | 3667806990 | 20800 | 20800 | 20800 | 20800 | 14 |
| 339 | 20240308 | 135500 | 3667515790 | 20800 | 20800 | 20800 | 20800 | 1 |
| 340 | 20240308 | 135400 | 3667494990 | 20750 | 20800 | 20800 | 20700 | 1372 |
| 341 | 20240308 | 135300 | 3638968790 | 20850 | 20800 | 20850 | 20800 | 508 |
| 342 | 20240308 | 135200 | 3628386990 | 20800 | 20800 | 20800 | 20800 | 300 |
| 343 | 20240308 | 135100 | 3622146990 | 20800 | 20900 | 20900 | 20800 | 901 |
| 344 | 20240308 | 135000 | 3603401090 | 20900 | 20850 | 20900 | 20800 | 1562 |
| 345 | 20240308 | 134900 | 3570808040 | 20850 | 20850 | 20850 | 20800 | 97 |
| 346 | 20240308 | 134800 | 3568785790 | 20850 | 20850 | 20850 | 20850 | 0 |
| 347 | 20240308 | 134700 | 3568785790 | 20850 | 20850 | 20850 | 20800 | 315 |
| 348 | 20240308 | 134600 | 3562221290 | 20900 | 20900 | 20900 | 20900 | 2 |
| 349 | 20240308 | 134500 | 3562179490 | 20900 | 20900 | 20900 | 20900 | 1 |
| 350 | 20240308 | 134400 | 3562158590 | 20900 | 20900 | 20900 | 20900 | 3 |
| 351 | 20240308 | 134300 | 3562095890 | 20900 | 20900 | 20900 | 20900 | 0 |
| 352 | 20240308 | 134200 | 3562095890 | 20900 | 20900 | 20900 | 20900 | 1 |
| 353 | 20240308 | 134100 | 3562074990 | 20900 | 20900 | 20900 | 20900 | 1 |
| 354 | 20240308 | 134000 | 3562054090 | 20900 | 20900 | 20900 | 20900 | 63 |
| 355 | 20240308 | 133900 | 3560737390 | 20900 | 20900 | 20900 | 20900 | 1 |
| 356 | 20240308 | 133800 | 3560716490 | 20900 | 20800 | 20900 | 20800 | 1100 |
| 357 | 20240308 | 133700 | 3537786340 | 20800 | 20800 | 20800 | 20700 | 1556 |
| 358 | 20240308 | 133600 | 3505444690 | 20750 | 20800 | 20850 | 20750 | 1134 |
| 359 | 20240308 | 133500 | 3481855740 | 20800 | 20850 | 20850 | 20800 | 678 |
| 360 | 20240308 | 133400 | 3467744540 | 20900 | 20900 | 20900 | 20900 | 4 |
| 361 | 20240308 | 133300 | 3467660940 | 20900 | 20900 | 20900 | 20900 | 137 |
| 362 | 20240308 | 133200 | 3464797640 | 20900 | 20900 | 20950 | 20900 | 826 |
| 363 | 20240308 | 133100 | 3447517940 | 20900 | 20950 | 20950 | 20800 | 952 |
| 364 | 20240308 | 133000 | 3427706090 | 20950 | 20900 | 20950 | 20900 | 585 |
| 365 | 20240308 | 132900 | 3415472240 | 20900 | 20800 | 20900 | 20750 | 3420 |
| 366 | 20240308 | 132800 | 3344455490 | 20800 | 21050 | 21050 | 20800 | 1183 |
| 367 | 20240308 | 132700 | 3319701390 | 21050 | 20950 | 21050 | 20950 | 1002 |
| 368 | 20240308 | 132600 | 3298709290 | 20950 | 21150 | 21150 | 20950 | 3128 |
| 369 | 20240308 | 132500 | 3232945490 | 21150 | 21100 | 21200 | 21100 | 580 |
| 370 | 20240308 | 132400 | 3220677190 | 21100 | 21100 | 21200 | 21100 | 1541 |
| 371 | 20240308 | 132300 | 3188101390 | 21150 | 21200 | 21200 | 21150 | 1605 |
| 372 | 20240308 | 132200 | 3154122340 | 21200 | 21150 | 21200 | 21150 | 334 |
| 373 | 20240308 | 132100 | 3147041590 | 21200 | 21200 | 21200 | 21200 | 197 |
| 374 | 20240308 | 132000 | 3142865190 | 21150 | 21200 | 21200 | 21150 | 114 |
| 375 | 20240308 | 131900 | 3140449140 | 21200 | 21200 | 21200 | 21200 | 414 |
| 376 | 20240308 | 131800 | 3131672340 | 21150 | 21150 | 21200 | 21150 | 1090 |
| 377 | 20240308 | 131700 | 3108564490 | 21200 | 21400 | 21400 | 21200 | 1761 |
| 378 | 20240308 | 131600 | 3071056390 | 21400 | 21500 | 21500 | 21400 | 936 |
| 379 | 20240308 | 131500 | 3050947440 | 21500 | 21500 | 21500 | 21350 | 278 |
| 380 | 20240308 | 131400 | 3044977840 | 21600 | 21350 | 21600 | 21350 | 3681 |
| 381 | 20240308 | 131300 | 2965909990 | 21150 | 21350 | 21350 | 21150 | 641 |
| 382 | 20240308 | 131200 | 2952272290 | 21200 | 21300 | 21350 | 21200 | 123 |
| 383 | 20240308 | 131100 | 2949648640 | 21300 | 21300 | 21350 | 21300 | 481 |
| 384 | 20240308 | 131000 | 2939403290 | 21300 | 21250 | 21300 | 21250 | 2 |
| 385 | 20240308 | 130900 | 2939360740 | 21200 | 21200 | 21400 | 21200 | 4586 |
| 386 | 20240308 | 130800 | 2841686340 | 21250 | 21200 | 21250 | 21200 | 130 |
| 387 | 20240308 | 130700 | 2838929340 | 21300 | 21250 | 21300 | 21250 | 165 |
| 388 | 20240308 | 130600 | 2835418090 | 21250 | 21000 | 21250 | 21000 | 1218 |
| 389 | 20240308 | 130500 | 2809667240 | 21150 | 21100 | 21150 | 21000 | 220 |
| 390 | 20240308 | 130400 | 2805027190 | 21150 | 21150 | 21150 | 21150 | 6 |
| 391 | 20240308 | 130300 | 2804900290 | 21200 | 21150 | 21200 | 21150 | 13 |
| 392 | 20240308 | 130200 | 2804625290 | 21150 | 21100 | 21150 | 21100 | 129 |
| 393 | 20240308 | 130100 | 2801897790 | 21150 | 21100 | 21150 | 21100 | 57 |
| 394 | 20240308 | 130000 | 2800694890 | 21200 | 21150 | 21200 | 21050 | 473 |
| 395 | 20240308 | 125900 | 2790684440 | 21150 | 21050 | 21150 | 21050 | 278 |
| 396 | 20240308 | 125800 | 2784805740 | 21050 | 21100 | 21200 | 21000 | 649 |
| 397 | 20240308 | 125700 | 2771089640 | 21150 | 20950 | 21200 | 20900 | 3552 |
| 398 | 20240308 | 125600 | 2696253890 | 20950 | 20900 | 20950 | 20900 | 60 |
| 399 | 20240308 | 125500 | 2694999440 | 20900 | 21000 | 21000 | 20900 | 216 |
| 400 | 20240308 | 125400 | 2690468640 | 20950 | 20950 | 20950 | 20950 | 140 |
| 401 | 20240308 | 125300 | 2687535640 | 20950 | 20900 | 20950 | 20900 | 884 |
| 402 | 20240308 | 125200 | 2669031740 | 20850 | 20800 | 20850 | 20800 | 659 |
| 403 | 20240308 | 125100 | 2655307890 | 20800 | 20800 | 20800 | 20800 | 0 |
| 404 | 20240308 | 125000 | 2655307890 | 20800 | 20750 | 20800 | 20750 | 7 |
| 405 | 20240308 | 124900 | 2655162340 | 20800 | 20750 | 20800 | 20550 | 837 |
| 406 | 20240308 | 124800 | 2637893690 | 20900 | 20850 | 20900 | 20700 | 485 |
| 407 | 20240308 | 124700 | 2627769040 | 20650 | 20700 | 20850 | 20550 | 296 |
| 408 | 20240308 | 124600 | 2621627540 | 20650 | 20650 | 20650 | 20650 | 200 |
| 409 | 20240308 | 124500 | 2617497540 | 20600 | 20800 | 20800 | 20600 | 92 |
| 410 | 20240308 | 124400 | 2615600340 | 20600 | 20700 | 20700 | 20600 | 751 |
| 411 | 20240308 | 124300 | 2600097490 | 20700 | 20700 | 20700 | 20700 | 1 |
| 412 | 20240308 | 124200 | 2600076790 | 20800 | 20700 | 20800 | 20700 | 41 |
| 413 | 20240308 | 124100 | 2599227990 | 20700 | 20750 | 20750 | 20700 | 101 |
| 414 | 20240308 | 124000 | 2597137240 | 20800 | 20800 | 20800 | 20800 | 18 |
| 415 | 20240308 | 123900 | 2596762840 | 20700 | 20700 | 20800 | 20700 | 207 |
| 416 | 20240308 | 123800 | 2592462940 | 20600 | 20650 | 20650 | 20550 | 512 |
| 417 | 20240308 | 123700 | 2581935140 | 20750 | 20750 | 20750 | 20750 | 1 |
| 418 | 20240308 | 123600 | 2581914390 | 20600 | 20700 | 20700 | 20600 | 985 |
| 419 | 20240308 | 123500 | 2561594390 | 20700 | 20750 | 20750 | 20650 | 609 |
| 420 | 20240308 | 123400 | 2548982790 | 20750 | 20800 | 20900 | 20750 | 1442 |
| 421 | 20240308 | 123300 | 2519005090 | 20850 | 20900 | 20900 | 20800 | 1157 |
| 422 | 20240308 | 123200 | 2494931890 | 20900 | 20900 | 21000 | 20900 | 109 |
| 423 | 20240308 | 123100 | 2492653390 | 20850 | 21000 | 21000 | 20850 | 855 |
| 424 | 20240308 | 123000 | 2474791540 | 20950 | 21000 | 21000 | 20950 | 251 |
| 425 | 20240308 | 122900 | 2469523090 | 21000 | 21050 | 21050 | 21000 | 403 |
| 426 | 20240308 | 122800 | 2461047540 | 20900 | 20900 | 21100 | 20900 | 436 |
| 427 | 20240308 | 122700 | 2451905090 | 21100 | 21000 | 21100 | 21000 | 1180 |
| 428 | 20240308 | 122600 | 2427079140 | 21000 | 20750 | 21000 | 20750 | 1953 |
| 429 | 20240308 | 122500 | 2386363740 | 20700 | 20700 | 20700 | 20600 | 1082 |
| 430 | 20240308 | 122400 | 2363992890 | 20700 | 20750 | 20850 | 20700 | 297 |
| 431 | 20240308 | 122300 | 2357821040 | 20850 | 20850 | 20850 | 20750 | 794 |
| 432 | 20240308 | 122200 | 2341305490 | 20900 | 20900 | 20950 | 20800 | 1147 |
| 433 | 20240308 | 122100 | 2317366490 | 20800 | 20950 | 21050 | 20800 | 2787 |
| 434 | 20240308 | 122000 | 2259147740 | 21000 | 20950 | 21050 | 20900 | 1165 |
| 435 | 20240308 | 121900 | 2234717140 | 21000 | 20950 | 21050 | 20900 | 761 |
| 436 | 20240308 | 121800 | 2218747940 | 20900 | 21300 | 21400 | 20800 | 8478 |
| 437 | 20240308 | 121700 | 2039259790 | 21150 | 21150 | 21150 | 21150 | 0 |
| 438 | 20240308 | 121600 | 2039259790 | 21150 | 20950 | 21150 | 20950 | 1328 |
| 439 | 20240308 | 121500 | 2011262890 | 20950 | 20800 | 21000 | 20800 | 5613 |
| 440 | 20240308 | 121400 | 1893592290 | 20900 | 20800 | 20900 | 20800 | 1777 |
| 441 | 20240308 | 121300 | 1856592540 | 20750 | 20600 | 20750 | 20600 | 2437 |
| 442 | 20240308 | 121200 | 1806146540 | 20600 | 20550 | 20600 | 20550 | 1102 |
| 443 | 20240308 | 121100 | 1783450340 | 20550 | 20550 | 20550 | 20550 | 252 |
| 444 | 20240308 | 121000 | 1778271740 | 20500 | 20500 | 20500 | 20500 | 1 |
| 445 | 20240308 | 120900 | 1778251240 | 20500 | 20500 | 20500 | 20500 | 0 |
| 446 | 20240308 | 120800 | 1778251240 | 20500 | 20550 | 20550 | 20500 | 63 |
| 447 | 20240308 | 120700 | 1776956740 | 20550 | 20550 | 20550 | 20550 | 13 |
| 448 | 20240308 | 120600 | 1776689590 | 20550 | 20500 | 20550 | 20500 | 78 |
| 449 | 20240308 | 120500 | 1775090290 | 20500 | 20500 | 20500 | 20500 | 74 |
| 450 | 20240308 | 120400 | 1773573290 | 20500 | 20500 | 20500 | 20500 | 0 |
| 451 | 20240308 | 120300 | 1773573290 | 20500 | 20500 | 20500 | 20500 | 48 |
| 452 | 20240308 | 120200 | 1772589290 | 20550 | 20550 | 20550 | 20550 | 1 |
| 453 | 20240308 | 120100 | 1772568740 | 20550 | 20500 | 20550 | 20500 | 213 |
| 454 | 20240308 | 120000 | 1768200340 | 20500 | 20500 | 20500 | 20500 | 11 |
| 455 | 20240308 | 115900 | 1767974840 | 20500 | 20450 | 20500 | 20450 | 297 |
| 456 | 20240308 | 115800 | 1761891090 | 20450 | 20450 | 20450 | 20450 | 0 |
| 457 | 20240308 | 115700 | 1761891090 | 20450 | 20450 | 20450 | 20450 | 10 |
| 458 | 20240308 | 115600 | 1761686590 | 20450 | 20450 | 20450 | 20450 | 60 |
| 459 | 20240308 | 115500 | 1760459590 | 20400 | 20400 | 20450 | 20400 | 158 |
| 460 | 20240308 | 115400 | 1757236240 | 20450 | 20450 | 20450 | 20450 | 36 |
| 461 | 20240308 | 115300 | 1756500040 | 20500 | 20500 | 20500 | 20500 | 0 |
| 462 | 20240308 | 115200 | 1756500040 | 20500 | 20450 | 20550 | 20450 | 1003 |
| 463 | 20240308 | 115100 | 1735938590 | 20500 | 20500 | 20500 | 20400 | 31 |
| 464 | 20240308 | 115000 | 1735303290 | 20450 | 20450 | 20450 | 20450 | 92 |
| 465 | 20240308 | 114900 | 1733421890 | 20300 | 20450 | 20450 | 20300 | 692 |
| 466 | 20240308 | 114800 | 1719360740 | 20450 | 20550 | 20600 | 20400 | 1715 |
| 467 | 20240308 | 114700 | 1684290290 | 20500 | 20500 | 20500 | 20500 | 0 |
| 468 | 20240308 | 114600 | 1684290290 | 20500 | 20500 | 20650 | 20450 | 1766 |
| 469 | 20240308 | 114500 | 1647974690 | 20500 | 20500 | 20500 | 20500 | 0 |
| 470 | 20240308 | 114400 | 1647974690 | 20500 | 20500 | 20500 | 20500 | 0 |
| 471 | 20240308 | 114300 | 1647974690 | 20500 | 20500 | 20500 | 20500 | 10 |
| 472 | 20240308 | 114200 | 1647769690 | 20500 | 20500 | 20500 | 20500 | 0 |
| 473 | 20240308 | 114100 | 1647769690 | 20500 | 20500 | 20500 | 20500 | 5 |
| 474 | 20240308 | 114000 | 1647667190 | 20500 | 20450 | 20500 | 20450 | 1178 |
| 475 | 20240308 | 113900 | 1623552590 | 20400 | 20450 | 20450 | 20400 | 75 |
| 476 | 20240308 | 113800 | 1622022040 | 20450 | 20450 | 20450 | 20450 | 12 |
| 477 | 20240308 | 113700 | 1621776640 | 20500 | 20500 | 20500 | 20500 | 0 |
| 478 | 20240308 | 113600 | 1621776640 | 20500 | 20500 | 20500 | 20500 | 1127 |
| 479 | 20240308 | 113500 | 1598673140 | 20500 | 20450 | 20500 | 20450 | 71 |
| 480 | 20240308 | 113400 | 1597217940 | 20500 | 20500 | 20500 | 20500 | 53 |
| 481 | 20240308 | 113300 | 1596131440 | 20500 | 20500 | 20500 | 20500 | 438 |
| 482 | 20240308 | 113200 | 1587152440 | 20450 | 20450 | 20450 | 20450 | 93 |
| 483 | 20240308 | 113100 | 1585250590 | 20450 | 20500 | 20500 | 20450 | 171 |
| 484 | 20240308 | 113000 | 1581747340 | 20500 | 20500 | 20500 | 20500 | 15 |
| 485 | 20240308 | 112900 | 1581439840 | 20500 | 20300 | 20500 | 20300 | 1067 |
| 486 | 20240308 | 112800 | 1559612090 | 20300 | 20300 | 20300 | 20300 | 9 |
| 487 | 20240308 | 112700 | 1559429390 | 20350 | 20350 | 20350 | 20350 | 21 |
| 488 | 20240308 | 112600 | 1559002040 | 20400 | 20400 | 20400 | 20400 | 62 |
| 489 | 20240308 | 112500 | 1557737240 | 20400 | 20400 | 20400 | 20400 | 0 |
| 490 | 20240308 | 112400 | 1557737240 | 20400 | 20400 | 20400 | 20400 | 103 |
| 491 | 20240308 | 112300 | 1555636040 | 20450 | 20450 | 20450 | 20450 | 11 |
| 492 | 20240308 | 112200 | 1555411090 | 20450 | 20450 | 20500 | 20450 | 434 |
| 493 | 20240308 | 112100 | 1546522690 | 20500 | 20300 | 20500 | 20200 | 3301 |
| 494 | 20240308 | 112000 | 1479041340 | 20200 | 20200 | 20200 | 20200 | 500 |
| 495 | 20240308 | 111900 | 1468941340 | 20400 | 20350 | 20400 | 20350 | 10 |
| 496 | 20240308 | 111800 | 1468737540 | 20400 | 20350 | 20400 | 20350 | 300 |
| 497 | 20240308 | 111700 | 1462632140 | 20300 | 20250 | 20300 | 20250 | 765 |
| 498 | 20240308 | 111600 | 1447118690 | 20250 | 20250 | 20250 | 20250 | 0 |
| 499 | 20240308 | 111500 | 1447118690 | 20250 | 20250 | 20250 | 20250 | 0 |
| 500 | 20240308 | 111400 | 1447118690 | 20250 | 20200 | 20250 | 20200 | 484 |
| 501 | 20240308 | 111300 | 1437330590 | 20200 | 20200 | 20200 | 20200 | 0 |
| 502 | 20240308 | 111200 | 1437330590 | 20200 | 20200 | 20200 | 20200 | 0 |
| 503 | 20240308 | 111100 | 1437330590 | 20200 | 20200 | 20200 | 20200 | 0 |
| 504 | 20240308 | 111000 | 1437330590 | 20200 | 20200 | 20200 | 20200 | 6 |
| 505 | 20240308 | 110900 | 1437209390 | 20200 | 20200 | 20200 | 20200 | 3 |
| 506 | 20240308 | 110800 | 1437148790 | 20250 | 20150 | 20250 | 20150 | 1116 |
| 507 | 20240308 | 110700 | 1414610290 | 20100 | 20100 | 20100 | 20100 | 0 |
| 508 | 20240308 | 110600 | 1414610290 | 20100 | 20100 | 20100 | 20100 | 366 |
| 509 | 20240308 | 110500 | 1407253690 | 19990 | 19990 | 19990 | 19990 | 0 |
| 510 | 20240308 | 110400 | 1407253690 | 19990 | 19990 | 19990 | 19990 | 0 |
| 511 | 20240308 | 110300 | 1407253690 | 19990 | 19990 | 19990 | 19990 | 0 |
| 512 | 20240308 | 110200 | 1407253690 | 19990 | 19990 | 19990 | 19990 | 0 |
| 513 | 20240308 | 110100 | 1407253690 | 19990 | 20050 | 20050 | 19990 | 84 |
| 514 | 20240308 | 110000 | 1405571270 | 20100 | 20100 | 20100 | 20100 | 400 |
| 515 | 20240308 | 105900 | 1397531270 | 20050 | 20000 | 20050 | 20000 | 337 |
| 516 | 20240308 | 105800 | 1390774570 | 20000 | 20000 | 20000 | 20000 | 100 |
| 517 | 20240308 | 105700 | 1388774570 | 20050 | 20050 | 20050 | 20050 | 0 |
| 518 | 20240308 | 105600 | 1388774570 | 20050 | 20050 | 20050 | 20050 | 0 |
| 519 | 20240308 | 105500 | 1388774570 | 20050 | 20050 | 20050 | 20050 | 68 |
| 520 | 20240308 | 105400 | 1387411170 | 20050 | 20050 | 20050 | 20050 | 1 |
| 521 | 20240308 | 105300 | 1387391120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 522 | 20240308 | 105200 | 1387391120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 523 | 20240308 | 105100 | 1387391120 | 20050 | 20050 | 20050 | 20050 | 0 |
| 524 | 20240308 | 105000 | 1387391120 | 20050 | 20050 | 20050 | 20050 | 6 |
| 525 | 20240308 | 104900 | 1387270820 | 20000 | 20000 | 20000 | 20000 | 0 |
| 526 | 20240308 | 104800 | 1387270820 | 20000 | 20000 | 20000 | 20000 | 0 |
| 527 | 20240308 | 104700 | 1387270820 | 20000 | 19990 | 20000 | 19990 | 76 |
| 528 | 20240308 | 104600 | 1385751080 | 19900 | 19900 | 19900 | 19900 | 0 |
| 529 | 20240308 | 104500 | 1385751080 | 19900 | 19900 | 19900 | 19900 | 546 |
| 530 | 20240308 | 104400 | 1374885680 | 19900 | 19900 | 19900 | 19900 | 2 |
| 531 | 20240308 | 104300 | 1374845880 | 20000 | 20000 | 20000 | 20000 | 0 |
| 532 | 20240308 | 104200 | 1374845880 | 20000 | 20000 | 20000 | 20000 | 300 |
| 533 | 20240308 | 104100 | 1368845880 | 20000 | 20000 | 20000 | 20000 | 259 |
| 534 | 20240308 | 104000 | 1363665880 | 20000 | 19960 | 20000 | 19960 | 364 |
| 535 | 20240308 | 103900 | 1356389170 | 19960 | 19960 | 19960 | 19960 | 0 |
| 536 | 20240308 | 103800 | 1356389170 | 19960 | 19870 | 19960 | 19870 | 178 |
| 537 | 20240308 | 103700 | 1352850590 | 19840 | 19870 | 19870 | 19840 | 4 |
| 538 | 20240308 | 103600 | 1352771170 | 19880 | 19880 | 19880 | 19880 | 0 |
| 539 | 20240308 | 103500 | 1352771170 | 19880 | 19980 | 19980 | 19880 | 1138 |
| 540 | 20240308 | 103400 | 1330081770 | 19980 | 20000 | 20000 | 19980 | 114 |
| 541 | 20240308 | 103300 | 1327803790 | 19990 | 20050 | 20050 | 19990 | 273 |
| 542 | 20240308 | 103200 | 1322345340 | 20050 | 20050 | 20050 | 20050 | 91 |
| 543 | 20240308 | 103100 | 1320520790 | 20050 | 20050 | 20050 | 20050 | 5 |
| 544 | 20240308 | 103000 | 1320420540 | 20150 | 20150 | 20150 | 20150 | 343 |
| 545 | 20240308 | 102900 | 1313509090 | 20150 | 20150 | 20150 | 20150 | 0 |
| 546 | 20240308 | 102800 | 1313509090 | 20150 | 20150 | 20150 | 20150 | 2 |
| 547 | 20240308 | 102700 | 1313468790 | 20150 | 20100 | 20150 | 20100 | 267 |
| 548 | 20240308 | 102600 | 1308101490 | 20100 | 20100 | 20100 | 20100 | 0 |
| 549 | 20240308 | 102500 | 1308101490 | 20100 | 20100 | 20100 | 20100 | 117 |
| 550 | 20240308 | 102400 | 1305749790 | 20000 | 20000 | 20000 | 20000 | 0 |
| 551 | 20240308 | 102300 | 1305749790 | 20000 | 20000 | 20000 | 20000 | 0 |
| 552 | 20240308 | 102200 | 1305749790 | 20000 | 20000 | 20000 | 20000 | 210 |
| 553 | 20240308 | 102100 | 1301549790 | 19990 | 20000 | 20000 | 19990 | 228 |
| 554 | 20240308 | 102000 | 1296990070 | 20000 | 20050 | 20050 | 20000 | 201 |
| 555 | 20240308 | 101900 | 1292969170 | 20100 | 20150 | 20150 | 20100 | 23 |
| 556 | 20240308 | 101800 | 1292506720 | 20000 | 20150 | 20150 | 20000 | 1047 |
| 557 | 20240308 | 101700 | 1271554470 | 20100 | 20100 | 20100 | 19990 | 1807 |
| 558 | 20240308 | 101600 | 1235364020 | 20050 | 20100 | 20150 | 20050 | 1193 |
| 559 | 20240308 | 101500 | 1211403120 | 20250 | 20250 | 20250 | 20250 | 0 |
| 560 | 20240308 | 101400 | 1211403120 | 20250 | 20250 | 20250 | 19990 | 1156 |
| 561 | 20240308 | 101300 | 1188126340 | 20200 | 20350 | 20350 | 20200 | 1139 |
| 562 | 20240308 | 101200 | 1165089740 | 20200 | 20350 | 20350 | 20200 | 1442 |
| 563 | 20240308 | 101100 | 1135918740 | 20200 | 20450 | 20450 | 20200 | 677 |
| 564 | 20240308 | 101000 | 1122177290 | 20300 | 20300 | 20400 | 20300 | 1010 |
| 565 | 20240308 | 100900 | 1101607940 | 20200 | 20200 | 20200 | 20100 | 1080 |
| 566 | 20240308 | 100800 | 1079802040 | 20200 | 20350 | 20400 | 20200 | 610 |
| 567 | 20240308 | 100700 | 1067451940 | 20350 | 20350 | 20350 | 20350 | 2 |
| 568 | 20240308 | 100600 | 1067411240 | 20300 | 20300 | 20300 | 20300 | 261 |
| 569 | 20240308 | 100500 | 1062112940 | 20250 | 20200 | 20250 | 20200 | 239 |
| 570 | 20240308 | 100400 | 1057284840 | 20250 | 20300 | 20300 | 20150 | 1380 |
| 571 | 20240308 | 100300 | 1029339340 | 20200 | 20150 | 20200 | 20150 | 525 |
| 572 | 20240308 | 100200 | 1018739340 | 20100 | 20100 | 20100 | 20100 | 76 |
| 573 | 20240308 | 100100 | 1017211740 | 20100 | 20100 | 20100 | 20100 | 118 |
| 574 | 20240308 | 100000 | 1014839940 | 20100 | 20050 | 20100 | 20050 | 365 |
| 575 | 20240308 | 095900 | 1007505940 | 20050 | 20050 | 20050 | 20050 | 0 |
| 576 | 20240308 | 095800 | 1007505940 | 20050 | 20050 | 20050 | 20050 | 0 |
| 577 | 20240308 | 095700 | 1007505940 | 20050 | 20000 | 20050 | 20000 | 550 |
| 578 | 20240308 | 095600 | 996492940 | 20000 | 20000 | 20000 | 20000 | 502 |
| 579 | 20240308 | 095500 | 986452940 | 20000 | 19990 | 20000 | 19990 | 945 |
| 580 | 20240308 | 095400 | 967553990 | 20000 | 19930 | 20000 | 19920 | 2226 |
| 581 | 20240308 | 095300 | 923086830 | 19950 | 19870 | 19960 | 19830 | 682 |
| 582 | 20240308 | 095200 | 909505250 | 19830 | 19830 | 19830 | 19830 | 1 |
| 583 | 20240308 | 095100 | 909485420 | 19810 | 19810 | 19810 | 19810 | 10 |
| 584 | 20240308 | 095000 | 909287320 | 19810 | 19810 | 19810 | 19810 | 500 |
| 585 | 20240308 | 094900 | 899382320 | 19820 | 19850 | 19850 | 19820 | 1221 |
| 586 | 20240308 | 094800 | 875145500 | 19810 | 19790 | 19850 | 19790 | 1672 |
| 587 | 20240308 | 094700 | 842022500 | 19790 | 19770 | 19790 | 19770 | 636 |
| 588 | 20240308 | 094600 | 829443770 | 19770 | 19690 | 19770 | 19690 | 3861 |
| 589 | 20240308 | 094500 | 753323690 | 19670 | 19690 | 19690 | 19670 | 322 |
| 590 | 20240308 | 094400 | 746988690 | 19680 | 19620 | 19680 | 19620 | 4016 |
| 591 | 20240308 | 094300 | 668027750 | 19540 | 19540 | 19540 | 19540 | 0 |
| 592 | 20240308 | 094200 | 668027750 | 19540 | 19580 | 19580 | 19500 | 1838 |
| 593 | 20240308 | 094100 | 632110410 | 19580 | 19700 | 19700 | 19580 | 1127 |
| 594 | 20240308 | 094000 | 609970780 | 19700 | 19550 | 19700 | 19530 | 4631 |
| 595 | 20240308 | 093900 | 518997230 | 19550 | 19550 | 19550 | 19550 | 1 |
| 596 | 20240308 | 093800 | 518977680 | 19610 | 19610 | 19620 | 19610 | 251 |
| 597 | 20240308 | 093700 | 514055560 | 19610 | 19590 | 19610 | 19590 | 44 |
| 598 | 20240308 | 093600 | 513193300 | 19550 | 19640 | 19650 | 19540 | 2971 |
| 599 | 20240308 | 093500 | 454981110 | 19650 | 19650 | 19650 | 19650 | 38 |
| 600 | 20240308 | 093400 | 454234410 | 19520 | 19530 | 19660 | 19500 | 3023 |
| 601 | 20240308 | 093300 | 394950260 | 19530 | 19480 | 19530 | 19480 | 576 |
| 602 | 20240308 | 093200 | 383707020 | 19450 | 19470 | 19470 | 19450 | 200 |
| 603 | 20240308 | 093100 | 379815020 | 19500 | 19550 | 19550 | 19500 | 1345 |
| 604 | 20240308 | 093000 | 353566960 | 19560 | 19560 | 19560 | 19560 | 47 |
| 605 | 20240308 | 092900 | 352647640 | 19540 | 19560 | 19560 | 19540 | 974 |
| 606 | 20240308 | 092800 | 333613760 | 19560 | 19560 | 19560 | 19560 | 314 |
| 607 | 20240308 | 092700 | 327471920 | 19550 | 19550 | 19550 | 19550 | 0 |
| 608 | 20240308 | 092600 | 327471920 | 19550 | 19600 | 19650 | 19550 | 747 |
| 609 | 20240308 | 092500 | 312840220 | 19590 | 19510 | 19590 | 19510 | 1538 |
| 610 | 20240308 | 092400 | 282782470 | 19510 | 19500 | 19510 | 19500 | 1573 |
| 611 | 20240308 | 092300 | 252108450 | 19430 | 19580 | 19600 | 19430 | 627 |
| 612 | 20240308 | 092200 | 239828530 | 19500 | 19380 | 19500 | 19370 | 2223 |
| 613 | 20240308 | 092100 | 196605680 | 19390 | 19260 | 19390 | 19260 | 362 |
| 614 | 20240308 | 092000 | 189593560 | 19340 | 19340 | 19340 | 19340 | 16 |
| 615 | 20240308 | 091900 | 189284120 | 19290 | 19290 | 19290 | 19290 | 0 |
| 616 | 20240308 | 091800 | 189284120 | 19290 | 19260 | 19300 | 19250 | 279 |
| 617 | 20240308 | 091700 | 183907310 | 19300 | 19270 | 19300 | 19270 | 384 |
| 618 | 20240308 | 091600 | 176504570 | 19270 | 19260 | 19270 | 19240 | 748 |
| 619 | 20240308 | 091500 | 162107560 | 19260 | 19260 | 19260 | 19250 | 149 |
| 620 | 20240308 | 091400 | 159239060 | 19250 | 19250 | 19250 | 19250 | 0 |
| 621 | 20240308 | 091300 | 159239060 | 19250 | 19280 | 19280 | 19250 | 2145 |
| 622 | 20240308 | 091200 | 117925320 | 19280 | 19290 | 19360 | 19280 | 134 |
| 623 | 20240308 | 091100 | 115341200 | 19380 | 19300 | 19380 | 19290 | 138 |
| 624 | 20240308 | 091000 | 112677100 | 19400 | 19400 | 19400 | 19400 | 0 |
| 625 | 20240308 | 090900 | 112677100 | 19400 | 19370 | 19400 | 19370 | 500 |
| 626 | 20240308 | 090800 | 102981300 | 19290 | 19290 | 19290 | 19290 | 4 |
| 627 | 20240308 | 090700 | 102904140 | 19280 | 19280 | 19280 | 19280 | 0 |
| 628 | 20240308 | 090600 | 102904140 | 19280 | 19370 | 19400 | 19280 | 1012 |
| 629 | 20240308 | 090500 | 83283060 | 19340 | 19340 | 19340 | 19260 | 18 |
| 630 | 20240308 | 090400 | 82936220 | 19340 | 19340 | 19340 | 19340 | 1 |
| 631 | 20240308 | 090300 | 82916880 | 19340 | 19500 | 19500 | 19340 | 857 |
| 632 | 20240308 | 090200 | 66306090 | 19700 | 19360 | 19700 | 19360 | 1315 |
| 633 | 20240308 | 090100 | 40714950 | 19330 | 19200 | 19340 | 19200 | 1324 |
| 634 | 20240308 | 090000 | 15154400 | 19260 | 19270 | 19310 | 19200 | 787 |