29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 185300 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 28247 |
| 3 | 20240312 | 185200 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 4 | 20240312 | 185100 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 5 | 20240312 | 185000 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 6 | 20240312 | 184900 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 7 | 20240312 | 184800 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 8 | 20240312 | 184700 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 9 | 20240312 | 184600 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 10 | 20240312 | 184500 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 11 | 20240312 | 184400 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 12 | 20240312 | 184300 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 13 | 20240312 | 184200 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 14 | 20240312 | 184100 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 15 | 20240312 | 184000 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 16 | 20240312 | 183900 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 17 | 20240312 | 183800 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 18 | 20240312 | 183700 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 19 | 20240312 | 183600 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 20 | 20240312 | 183500 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 21 | 20240312 | 183400 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 22 | 20240312 | 183300 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 23 | 20240312 | 183200 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 24 | 20240312 | 183100 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 25 | 20240312 | 183000 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 26 | 20240312 | 182900 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 27 | 20240312 | 182800 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 28 | 20240312 | 182700 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 29 | 20240312 | 182600 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 30 | 20240312 | 182500 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 31 | 20240312 | 182400 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 32 | 20240312 | 182300 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 28247 |
| 33 | 20240312 | 182200 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 34 | 20240312 | 182100 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 35 | 20240312 | 182000 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 36 | 20240312 | 181900 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 37 | 20240312 | 181800 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 38 | 20240312 | 181700 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 39 | 20240312 | 181600 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 40 | 20240312 | 181500 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 41 | 20240312 | 181400 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 42 | 20240312 | 181300 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 43 | 20240312 | 181200 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 44 | 20240312 | 181100 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 45 | 20240312 | 181000 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 46 | 20240312 | 180900 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 47 | 20240312 | 180800 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 48 | 20240312 | 180700 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 49 | 20240312 | 180600 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 50 | 20240312 | 180500 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 51 | 20240312 | 180400 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 52 | 20240312 | 180300 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 53 | 20240312 | 180200 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 54 | 20240312 | 180100 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 55 | 20240312 | 180000 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 56 | 20240312 | 175900 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 57 | 20240312 | 175800 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 58 | 20240312 | 175700 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 59 | 20240312 | 175600 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 60 | 20240312 | 175500 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 61 | 20240312 | 175400 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 62 | 20240312 | 175300 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 28247 |
| 63 | 20240312 | 175200 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 64 | 20240312 | 175100 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 65 | 20240312 | 175000 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 66 | 20240312 | 174900 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 67 | 20240312 | 174800 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 68 | 20240312 | 174700 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 69 | 20240312 | 174600 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 70 | 20240312 | 174500 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 71 | 20240312 | 174400 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 72 | 20240312 | 174300 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 73 | 20240312 | 174200 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 74 | 20240312 | 174100 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 75 | 20240312 | 174000 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 76 | 20240312 | 173900 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 77 | 20240312 | 173800 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 78 | 20240312 | 173700 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 79 | 20240312 | 173600 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 80 | 20240312 | 173500 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 81 | 20240312 | 173400 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 82 | 20240312 | 173300 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 83 | 20240312 | 173200 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 84 | 20240312 | 173100 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 85 | 20240312 | 173000 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 86 | 20240312 | 172900 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 87 | 20240312 | 172800 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 88 | 20240312 | 172700 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 89 | 20240312 | 172600 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 90 | 20240312 | 172500 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 91 | 20240312 | 172400 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 92 | 20240312 | 172300 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 28247 |
| 93 | 20240312 | 172200 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 94 | 20240312 | 172100 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 95 | 20240312 | 172000 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 96 | 20240312 | 171900 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 97 | 20240312 | 171800 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 98 | 20240312 | 171700 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 99 | 20240312 | 171600 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 100 | 20240312 | 171500 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 101 | 20240312 | 171400 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 102 | 20240312 | 171300 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 103 | 20240312 | 171200 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 104 | 20240312 | 171100 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 105 | 20240312 | 171000 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 106 | 20240312 | 170900 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 107 | 20240312 | 170800 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 108 | 20240312 | 170700 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 109 | 20240312 | 170600 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 110 | 20240312 | 170500 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 111 | 20240312 | 170400 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 112 | 20240312 | 170300 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 113 | 20240312 | 170200 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 114 | 20240312 | 170100 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 115 | 20240312 | 170000 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 116 | 20240312 | 165900 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 117 | 20240312 | 165800 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 118 | 20240312 | 165700 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 119 | 20240312 | 165600 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 120 | 20240312 | 165500 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 121 | 20240312 | 165400 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 122 | 20240312 | 165300 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 28247 |
| 123 | 20240312 | 165200 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 124 | 20240312 | 165100 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 125 | 20240312 | 165000 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 126 | 20240312 | 164900 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 127 | 20240312 | 164800 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 128 | 20240312 | 164700 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 129 | 20240312 | 164600 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 130 | 20240312 | 164500 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 131 | 20240312 | 164400 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 132 | 20240312 | 164300 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 133 | 20240312 | 164200 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 134 | 20240312 | 164100 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 135 | 20240312 | 164000 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 136 | 20240312 | 163900 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 137 | 20240312 | 163800 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 138 | 20240312 | 163700 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 139 | 20240312 | 163600 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 140 | 20240312 | 163500 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 141 | 20240312 | 163400 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 142 | 20240312 | 163300 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 143 | 20240312 | 163200 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 144 | 20240312 | 163100 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 145 | 20240312 | 163000 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 146 | 20240312 | 162900 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 147 | 20240312 | 162800 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 148 | 20240312 | 162700 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 149 | 20240312 | 162600 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 150 | 20240312 | 162500 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 151 | 20240312 | 162400 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 152 | 20240312 | 162300 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 28247 |
| 153 | 20240312 | 162200 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 154 | 20240312 | 162100 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 155 | 20240312 | 162000 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 156 | 20240312 | 161900 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 157 | 20240312 | 161800 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 158 | 20240312 | 161700 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 159 | 20240312 | 161600 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 160 | 20240312 | 161500 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 161 | 20240312 | 161400 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 162 | 20240312 | 161300 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 163 | 20240312 | 161200 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 164 | 20240312 | 161100 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 165 | 20240312 | 161000 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 166 | 20240312 | 160900 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 167 | 20240312 | 160800 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 168 | 20240312 | 160700 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 169 | 20240312 | 160600 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 170 | 20240312 | 160500 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 171 | 20240312 | 160400 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 172 | 20240312 | 160300 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 173 | 20240312 | 160200 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 174 | 20240312 | 160100 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 175 | 20240312 | 160000 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 176 | 20240312 | 155900 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 177 | 20240312 | 155800 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 178 | 20240312 | 155700 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 179 | 20240312 | 155600 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 180 | 20240312 | 155500 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 181 | 20240312 | 155400 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 182 | 20240312 | 155300 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 28247 |
| 183 | 20240312 | 155200 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 184 | 20240312 | 155100 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 185 | 20240312 | 155000 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 186 | 20240312 | 154900 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 187 | 20240312 | 154800 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 188 | 20240312 | 154700 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 189 | 20240312 | 154600 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 190 | 20240312 | 154500 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 191 | 20240312 | 154400 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 192 | 20240312 | 154300 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 193 | 20240312 | 154200 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 194 | 20240312 | 154100 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 195 | 20240312 | 154000 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 196 | 20240312 | 153900 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 197 | 20240312 | 153800 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 198 | 20240312 | 153700 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 199 | 20240312 | 153600 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 200 | 20240312 | 153500 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 201 | 20240312 | 153400 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 202 | 20240312 | 153300 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 203 | 20240312 | 153200 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 204 | 20240312 | 153100 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 205 | 20240312 | 153000 | 2704515800 | 5520 | 5520 | 5520 | 5520 | 28247 |
| 206 | 20240312 | 152900 | 2548592360 | 5560 | 5560 | 5560 | 5560 | 0 |
| 207 | 20240312 | 152800 | 2548592360 | 5560 | 5560 | 5560 | 5560 | 0 |
| 208 | 20240312 | 152700 | 2548592360 | 5560 | 5560 | 5560 | 5560 | 0 |
| 209 | 20240312 | 152600 | 2548592360 | 5560 | 5560 | 5560 | 5560 | 0 |
| 210 | 20240312 | 152500 | 2548592360 | 5560 | 5560 | 5560 | 5560 | 0 |
| 211 | 20240312 | 152400 | 2548592360 | 5560 | 5560 | 5560 | 5560 | 0 |
| 212 | 20240312 | 152300 | 2548592360 | 5560 | 5560 | 5560 | 5560 | 0 |
| 213 | 20240312 | 152200 | 2548592360 | 5560 | 5560 | 5560 | 5560 | 0 |
| 214 | 20240312 | 152100 | 2548592360 | 5560 | 5560 | 5560 | 5560 | 0 |
| 215 | 20240312 | 152000 | 2548592360 | 5560 | 5560 | 5560 | 5560 | 0 |
| 216 | 20240312 | 151900 | 2548592360 | 5560 | 5550 | 5560 | 5510 | 1423 |
| 217 | 20240312 | 151800 | 2540714920 | 5560 | 5550 | 5560 | 5550 | 1123 |
| 218 | 20240312 | 151700 | 2534482020 | 5540 | 5550 | 5560 | 5510 | 3786 |
| 219 | 20240312 | 151600 | 2513543530 | 5520 | 5560 | 5560 | 5520 | 884 |
| 220 | 20240312 | 151500 | 2508649020 | 5520 | 5560 | 5570 | 5520 | 5618 |
| 221 | 20240312 | 151400 | 2477573060 | 5520 | 5540 | 5550 | 5520 | 885 |
| 222 | 20240312 | 151300 | 2472674960 | 5550 | 5550 | 5550 | 5520 | 2888 |
| 223 | 20240312 | 151200 | 2456697900 | 5540 | 5540 | 5570 | 5520 | 3976 |
| 224 | 20240312 | 151100 | 2434662390 | 5540 | 5560 | 5560 | 5530 | 4853 |
| 225 | 20240312 | 151000 | 2407776360 | 5570 | 5580 | 5580 | 5550 | 1449 |
| 226 | 20240312 | 150900 | 2399723870 | 5550 | 5570 | 5570 | 5550 | 1031 |
| 227 | 20240312 | 150800 | 2393982760 | 5580 | 5570 | 5590 | 5550 | 709 |
| 228 | 20240312 | 150700 | 2390033410 | 5560 | 5580 | 5580 | 5550 | 794 |
| 229 | 20240312 | 150600 | 2385619870 | 5570 | 5570 | 5580 | 5570 | 559 |
| 230 | 20240312 | 150500 | 2382504840 | 5560 | 5580 | 5580 | 5560 | 948 |
| 231 | 20240312 | 150400 | 2377228700 | 5570 | 5580 | 5590 | 5560 | 776 |
| 232 | 20240312 | 150300 | 2372907510 | 5570 | 5560 | 5590 | 5560 | 910 |
| 233 | 20240312 | 150200 | 2367840480 | 5570 | 5560 | 5580 | 5560 | 464 |
| 234 | 20240312 | 150100 | 2365256130 | 5590 | 5560 | 5590 | 5560 | 868 |
| 235 | 20240312 | 150000 | 2360422120 | 5600 | 5570 | 5600 | 5560 | 1784 |
| 236 | 20240312 | 145900 | 2350482200 | 5570 | 5600 | 5600 | 5570 | 2591 |
| 237 | 20240312 | 145800 | 2336038330 | 5580 | 5580 | 5590 | 5580 | 1136 |
| 238 | 20240312 | 145700 | 2329697910 | 5610 | 5610 | 5610 | 5580 | 440 |
| 239 | 20240312 | 145600 | 2327239730 | 5580 | 5590 | 5610 | 5580 | 872 |
| 240 | 20240312 | 145500 | 2322366800 | 5590 | 5580 | 5600 | 5570 | 1411 |
| 241 | 20240312 | 145400 | 2314482970 | 5570 | 5580 | 5590 | 5570 | 711 |
| 242 | 20240312 | 145300 | 2310517980 | 5600 | 5590 | 5600 | 5580 | 1147 |
| 243 | 20240312 | 145200 | 2304112240 | 5580 | 5580 | 5590 | 5580 | 551 |
| 244 | 20240312 | 145100 | 2301035910 | 5570 | 5580 | 5580 | 5570 | 827 |
| 245 | 20240312 | 145000 | 2296421760 | 5590 | 5580 | 5600 | 5570 | 2200 |
| 246 | 20240312 | 144900 | 2284120110 | 5570 | 5570 | 5580 | 5560 | 568 |
| 247 | 20240312 | 144800 | 2280956480 | 5570 | 5570 | 5580 | 5560 | 859 |
| 248 | 20240312 | 144700 | 2276171160 | 5560 | 5560 | 5570 | 5550 | 944 |
| 249 | 20240312 | 144600 | 2270925760 | 5550 | 5550 | 5560 | 5550 | 562 |
| 250 | 20240312 | 144500 | 2267806040 | 5560 | 5560 | 5560 | 5540 | 1294 |
| 251 | 20240312 | 144400 | 2260625480 | 5550 | 5550 | 5560 | 5540 | 957 |
| 252 | 20240312 | 144300 | 2255316470 | 5540 | 5540 | 5550 | 5540 | 341 |
| 253 | 20240312 | 144200 | 2253426890 | 5560 | 5530 | 5560 | 5530 | 617 |
| 254 | 20240312 | 144100 | 2250003830 | 5540 | 5540 | 5540 | 5540 | 657 |
| 255 | 20240312 | 144000 | 2246364050 | 5550 | 5540 | 5560 | 5540 | 2120 |
| 256 | 20240312 | 143900 | 2234590950 | 5540 | 5540 | 5550 | 5540 | 2026 |
| 257 | 20240312 | 143800 | 2223349280 | 5540 | 5530 | 5540 | 5520 | 2703 |
| 258 | 20240312 | 143700 | 2208396350 | 5520 | 5520 | 5530 | 5520 | 638 |
| 259 | 20240312 | 143600 | 2204871330 | 5530 | 5520 | 5530 | 5520 | 655 |
| 260 | 20240312 | 143500 | 2201254480 | 5520 | 5520 | 5520 | 5520 | 690 |
| 261 | 20240312 | 143400 | 2197445680 | 5520 | 5520 | 5530 | 5520 | 1217 |
| 262 | 20240312 | 143300 | 2190719790 | 5520 | 5510 | 5530 | 5510 | 857 |
| 263 | 20240312 | 143200 | 2185994010 | 5520 | 5520 | 5530 | 5490 | 7323 |
| 264 | 20240312 | 143100 | 2145704980 | 5510 | 5520 | 5530 | 5510 | 1007 |
| 265 | 20240312 | 143000 | 2140149910 | 5510 | 5510 | 5530 | 5510 | 1083 |
| 266 | 20240312 | 142900 | 2134175620 | 5520 | 5520 | 5530 | 5520 | 388 |
| 267 | 20240312 | 142800 | 2132033750 | 5510 | 5510 | 5530 | 5510 | 946 |
| 268 | 20240312 | 142700 | 2126811610 | 5520 | 5510 | 5520 | 5510 | 733 |
| 269 | 20240312 | 142600 | 2122769250 | 5500 | 5520 | 5520 | 5500 | 3557 |
| 270 | 20240312 | 142500 | 2103187350 | 5520 | 5520 | 5520 | 5520 | 702 |
| 271 | 20240312 | 142400 | 2099312310 | 5520 | 5520 | 5530 | 5520 | 2392 |
| 272 | 20240312 | 142300 | 2086098260 | 5510 | 5510 | 5520 | 5500 | 1354 |
| 273 | 20240312 | 142200 | 2078631720 | 5510 | 5520 | 5520 | 5510 | 617 |
| 274 | 20240312 | 142100 | 2075232040 | 5500 | 5510 | 5510 | 5500 | 799 |
| 275 | 20240312 | 142000 | 2070833320 | 5510 | 5500 | 5520 | 5500 | 1055 |
| 276 | 20240312 | 141900 | 2065029560 | 5500 | 5520 | 5520 | 5500 | 12450 |
| 277 | 20240312 | 141800 | 1996498400 | 5520 | 5510 | 5520 | 5510 | 1414 |
| 278 | 20240312 | 141700 | 1988694050 | 5520 | 5510 | 5520 | 5510 | 769 |
| 279 | 20240312 | 141600 | 1984452590 | 5510 | 5520 | 5520 | 5510 | 2455 |
| 280 | 20240312 | 141500 | 1970904750 | 5520 | 5520 | 5530 | 5520 | 1044 |
| 281 | 20240312 | 141400 | 1965139150 | 5520 | 5530 | 5530 | 5520 | 816 |
| 282 | 20240312 | 141300 | 1960629630 | 5520 | 5530 | 5530 | 5520 | 760 |
| 283 | 20240312 | 141200 | 1956427330 | 5520 | 5530 | 5530 | 5520 | 531 |
| 284 | 20240312 | 141100 | 1953491410 | 5530 | 5530 | 5530 | 5520 | 782 |
| 285 | 20240312 | 141000 | 1949170130 | 5530 | 5540 | 5540 | 5530 | 827 |
| 286 | 20240312 | 140900 | 1944592460 | 5550 | 5550 | 5550 | 5520 | 234 |
| 287 | 20240312 | 140800 | 1943295290 | 5550 | 5520 | 5550 | 5520 | 3321 |
| 288 | 20240312 | 140700 | 1924875410 | 5520 | 5530 | 5530 | 5520 | 1322 |
| 289 | 20240312 | 140600 | 1917577940 | 5530 | 5520 | 5530 | 5520 | 377 |
| 290 | 20240312 | 140500 | 1915496890 | 5520 | 5530 | 5540 | 5520 | 1331 |
| 291 | 20240312 | 140400 | 1908137830 | 5540 | 5530 | 5540 | 5530 | 744 |
| 292 | 20240312 | 140300 | 1904023000 | 5530 | 5530 | 5530 | 5520 | 935 |
| 293 | 20240312 | 140200 | 1898855640 | 5520 | 5530 | 5530 | 5520 | 501 |
| 294 | 20240312 | 140100 | 1896086490 | 5530 | 5540 | 5540 | 5520 | 762 |
| 295 | 20240312 | 140000 | 1891869930 | 5540 | 5540 | 5540 | 5520 | 420 |
| 296 | 20240312 | 135900 | 1889549080 | 5540 | 5530 | 5540 | 5510 | 4052 |
| 297 | 20240312 | 135800 | 1867138810 | 5520 | 5510 | 5520 | 5510 | 1620 |
| 298 | 20240312 | 135700 | 1858199900 | 5520 | 5500 | 5530 | 5500 | 1288 |
| 299 | 20240312 | 135600 | 1851089650 | 5520 | 5500 | 5520 | 5490 | 3631 |
| 300 | 20240312 | 135500 | 1831131800 | 5500 | 5510 | 5530 | 5500 | 7578 |
| 301 | 20240312 | 135400 | 1789338140 | 5510 | 5510 | 5530 | 5500 | 16015 |
| 302 | 20240312 | 135300 | 1701193800 | 5520 | 5520 | 5530 | 5510 | 1566 |
| 303 | 20240312 | 135200 | 1692548290 | 5520 | 5530 | 5530 | 5520 | 675 |
| 304 | 20240312 | 135100 | 1688819270 | 5520 | 5540 | 5550 | 5520 | 830 |
| 305 | 20240312 | 135000 | 1684227870 | 5530 | 5540 | 5540 | 5520 | 1589 |
| 306 | 20240312 | 134900 | 1675443580 | 5530 | 5540 | 5550 | 5520 | 6214 |
| 307 | 20240312 | 134800 | 1641053320 | 5540 | 5550 | 5550 | 5540 | 2293 |
| 308 | 20240312 | 134700 | 1628335650 | 5550 | 5560 | 5560 | 5550 | 900 |
| 309 | 20240312 | 134600 | 1623336690 | 5550 | 5540 | 5550 | 5540 | 542 |
| 310 | 20240312 | 134500 | 1620328600 | 5550 | 5560 | 5560 | 5540 | 847 |
| 311 | 20240312 | 134400 | 1615623870 | 5580 | 5560 | 5580 | 5540 | 2286 |
| 312 | 20240312 | 134300 | 1602952860 | 5550 | 5550 | 5560 | 5550 | 872 |
| 313 | 20240312 | 134200 | 1598113060 | 5550 | 5550 | 5550 | 5550 | 1188 |
| 314 | 20240312 | 134100 | 1591519660 | 5550 | 5570 | 5570 | 5550 | 845 |
| 315 | 20240312 | 134000 | 1586825020 | 5570 | 5570 | 5570 | 5550 | 1013 |
| 316 | 20240312 | 133900 | 1581189130 | 5560 | 5550 | 5570 | 5550 | 987 |
| 317 | 20240312 | 133800 | 1575697360 | 5550 | 5560 | 5560 | 5550 | 726 |
| 318 | 20240312 | 133700 | 1571667360 | 5550 | 5550 | 5570 | 5550 | 4991 |
| 319 | 20240312 | 133600 | 1543958820 | 5550 | 5550 | 5560 | 5550 | 768 |
| 320 | 20240312 | 133500 | 1539690110 | 5550 | 5560 | 5560 | 5550 | 1302 |
| 321 | 20240312 | 133400 | 1532461660 | 5560 | 5560 | 5560 | 5540 | 1420 |
| 322 | 20240312 | 133300 | 1524586750 | 5540 | 5570 | 5580 | 5520 | 12626 |
| 323 | 20240312 | 133200 | 1454627130 | 5560 | 5560 | 5570 | 5560 | 636 |
| 324 | 20240312 | 133100 | 1451089920 | 5560 | 5570 | 5570 | 5560 | 819 |
| 325 | 20240312 | 133000 | 1446531540 | 5570 | 5570 | 5580 | 5560 | 978 |
| 326 | 20240312 | 132900 | 1441086580 | 5570 | 5570 | 5580 | 5570 | 673 |
| 327 | 20240312 | 132800 | 1437337470 | 5570 | 5570 | 5570 | 5570 | 454 |
| 328 | 20240312 | 132700 | 1434808690 | 5570 | 5580 | 5580 | 5570 | 523 |
| 329 | 20240312 | 132600 | 1431890360 | 5590 | 5560 | 5590 | 5560 | 223 |
| 330 | 20240312 | 132500 | 1430647750 | 5560 | 5560 | 5580 | 5560 | 1091 |
| 331 | 20240312 | 132400 | 1424570220 | 5560 | 5570 | 5570 | 5560 | 784 |
| 332 | 20240312 | 132300 | 1420210310 | 5560 | 5570 | 5570 | 5550 | 3735 |
| 333 | 20240312 | 132200 | 1399440350 | 5570 | 5580 | 5590 | 5570 | 3972 |
| 334 | 20240312 | 132100 | 1377298440 | 5590 | 5600 | 5600 | 5590 | 1953 |
| 335 | 20240312 | 132000 | 1366380430 | 5590 | 5600 | 5600 | 5590 | 2160 |
| 336 | 20240312 | 131900 | 1354285530 | 5600 | 5600 | 5610 | 5600 | 317 |
| 337 | 20240312 | 131800 | 1352508180 | 5600 | 5610 | 5610 | 5600 | 611 |
| 338 | 20240312 | 131700 | 1349084560 | 5610 | 5610 | 5610 | 5610 | 404 |
| 339 | 20240312 | 131600 | 1346818120 | 5610 | 5610 | 5610 | 5610 | 321 |
| 340 | 20240312 | 131500 | 1345017310 | 5610 | 5620 | 5620 | 5610 | 988 |
| 341 | 20240312 | 131400 | 1339474520 | 5620 | 5610 | 5620 | 5610 | 354 |
| 342 | 20240312 | 131300 | 1337488290 | 5610 | 5610 | 5620 | 5610 | 657 |
| 343 | 20240312 | 131200 | 1333802320 | 5610 | 5610 | 5610 | 5610 | 656 |
| 344 | 20240312 | 131100 | 1330122160 | 5600 | 5610 | 5610 | 5600 | 160 |
| 345 | 20240312 | 131000 | 1329225090 | 5610 | 5610 | 5610 | 5600 | 547 |
| 346 | 20240312 | 130900 | 1326156430 | 5600 | 5610 | 5610 | 5600 | 143 |
| 347 | 20240312 | 130800 | 1325354300 | 5610 | 5610 | 5610 | 5610 | 2 |
| 348 | 20240312 | 130700 | 1325343080 | 5610 | 5610 | 5610 | 5610 | 791 |
| 349 | 20240312 | 130600 | 1320905570 | 5600 | 5600 | 5610 | 5600 | 151 |
| 350 | 20240312 | 130500 | 1320058820 | 5600 | 5600 | 5600 | 5600 | 618 |
| 351 | 20240312 | 130400 | 1316598020 | 5610 | 5610 | 5610 | 5610 | 1 |
| 352 | 20240312 | 130300 | 1316592410 | 5610 | 5600 | 5610 | 5600 | 728 |
| 353 | 20240312 | 130200 | 1312514530 | 5600 | 5600 | 5610 | 5600 | 240 |
| 354 | 20240312 | 130100 | 1311170520 | 5600 | 5610 | 5610 | 5600 | 632 |
| 355 | 20240312 | 130000 | 1307625310 | 5620 | 5610 | 5620 | 5610 | 139 |
| 356 | 20240312 | 125900 | 1306844200 | 5620 | 5620 | 5620 | 5610 | 59 |
| 357 | 20240312 | 125800 | 1306512760 | 5610 | 5620 | 5620 | 5610 | 661 |
| 358 | 20240312 | 125700 | 1302803970 | 5620 | 5620 | 5620 | 5620 | 1 |
| 359 | 20240312 | 125600 | 1302798350 | 5610 | 5610 | 5620 | 5610 | 675 |
| 360 | 20240312 | 125500 | 1299011180 | 5610 | 5600 | 5610 | 5600 | 329 |
| 361 | 20240312 | 125400 | 1297165500 | 5600 | 5600 | 5600 | 5600 | 830 |
| 362 | 20240312 | 125300 | 1292517500 | 5600 | 5600 | 5610 | 5600 | 30 |
| 363 | 20240312 | 125200 | 1292349390 | 5610 | 5620 | 5620 | 5610 | 370 |
| 364 | 20240312 | 125100 | 1290273670 | 5620 | 5610 | 5620 | 5610 | 109 |
| 365 | 20240312 | 125000 | 1289662170 | 5610 | 5620 | 5620 | 5610 | 842 |
| 366 | 20240312 | 124900 | 1284937450 | 5620 | 5630 | 5630 | 5600 | 2121 |
| 367 | 20240312 | 124800 | 1273040910 | 5630 | 5620 | 5630 | 5620 | 770 |
| 368 | 20240312 | 124700 | 1268712540 | 5620 | 5620 | 5620 | 5620 | 9 |
| 369 | 20240312 | 124600 | 1268661960 | 5620 | 5620 | 5620 | 5610 | 719 |
| 370 | 20240312 | 124500 | 1264627220 | 5620 | 5620 | 5620 | 5620 | 135 |
| 371 | 20240312 | 124400 | 1263868520 | 5610 | 5620 | 5620 | 5610 | 551 |
| 372 | 20240312 | 124300 | 1260772090 | 5620 | 5620 | 5620 | 5620 | 559 |
| 373 | 20240312 | 124200 | 1257630510 | 5630 | 5620 | 5630 | 5620 | 724 |
| 374 | 20240312 | 124100 | 1253560420 | 5630 | 5630 | 5630 | 5630 | 30 |
| 375 | 20240312 | 124000 | 1253391520 | 5630 | 5630 | 5630 | 5630 | 88 |
| 376 | 20240312 | 123900 | 1252896080 | 5630 | 5640 | 5640 | 5630 | 654 |
| 377 | 20240312 | 123800 | 1249213560 | 5630 | 5630 | 5630 | 5630 | 0 |
| 378 | 20240312 | 123700 | 1249213560 | 5630 | 5630 | 5640 | 5630 | 797 |
| 379 | 20240312 | 123600 | 1244726440 | 5630 | 5630 | 5630 | 5630 | 0 |
| 380 | 20240312 | 123500 | 1244726440 | 5630 | 5640 | 5640 | 5630 | 614 |
| 381 | 20240312 | 123400 | 1241269610 | 5630 | 5640 | 5640 | 5630 | 14 |
| 382 | 20240312 | 123300 | 1241190780 | 5640 | 5640 | 5640 | 5640 | 729 |
| 383 | 20240312 | 123200 | 1237079220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 384 | 20240312 | 123100 | 1237079220 | 5650 | 5650 | 5650 | 5640 | 817 |
| 385 | 20240312 | 123000 | 1232469340 | 5650 | 5650 | 5650 | 5650 | 375 |
| 386 | 20240312 | 122900 | 1230350590 | 5660 | 5650 | 5660 | 5650 | 764 |
| 387 | 20240312 | 122800 | 1226033010 | 5650 | 5650 | 5650 | 5650 | 50 |
| 388 | 20240312 | 122700 | 1225750510 | 5650 | 5650 | 5650 | 5650 | 680 |
| 389 | 20240312 | 122600 | 1221908510 | 5660 | 5660 | 5660 | 5660 | 137 |
| 390 | 20240312 | 122500 | 1221133090 | 5660 | 5660 | 5660 | 5660 | 1300 |
| 391 | 20240312 | 122400 | 1213775090 | 5660 | 5670 | 5670 | 5660 | 163 |
| 392 | 20240312 | 122300 | 1212851150 | 5660 | 5660 | 5660 | 5660 | 76 |
| 393 | 20240312 | 122200 | 1212420990 | 5660 | 5660 | 5660 | 5660 | 603 |
| 394 | 20240312 | 122100 | 1209008010 | 5660 | 5670 | 5670 | 5660 | 96 |
| 395 | 20240312 | 122000 | 1208464090 | 5670 | 5670 | 5670 | 5670 | 1052 |
| 396 | 20240312 | 121900 | 1202499250 | 5680 | 5680 | 5680 | 5680 | 341 |
| 397 | 20240312 | 121800 | 1200562370 | 5680 | 5670 | 5680 | 5670 | 690 |
| 398 | 20240312 | 121700 | 1196643340 | 5680 | 5680 | 5680 | 5680 | 500 |
| 399 | 20240312 | 121600 | 1193803340 | 5670 | 5680 | 5680 | 5670 | 609 |
| 400 | 20240312 | 121500 | 1190350250 | 5670 | 5670 | 5680 | 5670 | 508 |
| 401 | 20240312 | 121400 | 1187468320 | 5670 | 5670 | 5670 | 5670 | 622 |
| 402 | 20240312 | 121300 | 1183941580 | 5680 | 5680 | 5690 | 5680 | 170 |
| 403 | 20240312 | 121200 | 1182975880 | 5680 | 5670 | 5680 | 5670 | 1086 |
| 404 | 20240312 | 121100 | 1176813840 | 5670 | 5680 | 5680 | 5670 | 528 |
| 405 | 20240312 | 121000 | 1173815200 | 5680 | 5680 | 5680 | 5670 | 2139 |
| 406 | 20240312 | 120900 | 1161671950 | 5680 | 5660 | 5680 | 5660 | 1279 |
| 407 | 20240312 | 120800 | 1154420230 | 5660 | 5650 | 5660 | 5650 | 3011 |
| 408 | 20240312 | 120700 | 1137394290 | 5650 | 5650 | 5650 | 5650 | 377 |
| 409 | 20240312 | 120600 | 1135264240 | 5650 | 5650 | 5650 | 5650 | 204 |
| 410 | 20240312 | 120500 | 1134111640 | 5640 | 5640 | 5650 | 5640 | 762 |
| 411 | 20240312 | 120400 | 1129812960 | 5640 | 5640 | 5640 | 5640 | 402 |
| 412 | 20240312 | 120300 | 1127545680 | 5640 | 5640 | 5650 | 5640 | 873 |
| 413 | 20240312 | 120200 | 1122621950 | 5630 | 5630 | 5640 | 5630 | 89 |
| 414 | 20240312 | 120100 | 1122120590 | 5630 | 5650 | 5650 | 5630 | 300 |
| 415 | 20240312 | 120000 | 1120429290 | 5640 | 5630 | 5640 | 5630 | 105 |
| 416 | 20240312 | 115900 | 1119837240 | 5620 | 5610 | 5620 | 5610 | 993 |
| 417 | 20240312 | 115800 | 1114259660 | 5620 | 5620 | 5620 | 5620 | 10216 |
| 418 | 20240312 | 115700 | 1056845740 | 5620 | 5630 | 5630 | 5620 | 1007 |
| 419 | 20240312 | 115600 | 1051184360 | 5630 | 5620 | 5630 | 5620 | 170 |
| 420 | 20240312 | 115500 | 1050227420 | 5620 | 5630 | 5630 | 5620 | 312 |
| 421 | 20240312 | 115400 | 1048471020 | 5640 | 5640 | 5640 | 5640 | 0 |
| 422 | 20240312 | 115300 | 1048471020 | 5640 | 5630 | 5660 | 5620 | 1298 |
| 423 | 20240312 | 115200 | 1041167500 | 5630 | 5630 | 5630 | 5630 | 43 |
| 424 | 20240312 | 115100 | 1040925410 | 5630 | 5630 | 5630 | 5630 | 1059 |
| 425 | 20240312 | 115000 | 1034963240 | 5640 | 5630 | 5640 | 5630 | 1019 |
| 426 | 20240312 | 114900 | 1029224350 | 5630 | 5630 | 5640 | 5630 | 44 |
| 427 | 20240312 | 114800 | 1028976340 | 5650 | 5650 | 5650 | 5650 | 0 |
| 428 | 20240312 | 114700 | 1028976340 | 5650 | 5650 | 5650 | 5650 | 125 |
| 429 | 20240312 | 114600 | 1028270090 | 5640 | 5630 | 5640 | 5630 | 655 |
| 430 | 20240312 | 114500 | 1024582000 | 5640 | 5640 | 5640 | 5640 | 78 |
| 431 | 20240312 | 114400 | 1024142080 | 5630 | 5630 | 5630 | 5630 | 636 |
| 432 | 20240312 | 114300 | 1020561400 | 5630 | 5620 | 5630 | 5620 | 1243 |
| 433 | 20240312 | 114200 | 1013563400 | 5620 | 5620 | 5620 | 5620 | 811 |
| 434 | 20240312 | 114100 | 1009005580 | 5620 | 5620 | 5620 | 5620 | 30 |
| 435 | 20240312 | 114000 | 1008836980 | 5620 | 5620 | 5620 | 5620 | 654 |
| 436 | 20240312 | 113900 | 1005161500 | 5620 | 5620 | 5630 | 5620 | 214 |
| 437 | 20240312 | 113800 | 1003957110 | 5620 | 5620 | 5620 | 5620 | 634 |
| 438 | 20240312 | 113700 | 1000394030 | 5620 | 5620 | 5620 | 5620 | 27 |
| 439 | 20240312 | 113600 | 1000242290 | 5630 | 5630 | 5630 | 5620 | 1064 |
| 440 | 20240312 | 113500 | 994262250 | 5630 | 5630 | 5630 | 5630 | 265 |
| 441 | 20240312 | 113400 | 992770300 | 5630 | 5630 | 5630 | 5630 | 432 |
| 442 | 20240312 | 113300 | 990338140 | 5630 | 5630 | 5630 | 5630 | 15 |
| 443 | 20240312 | 113200 | 990253690 | 5630 | 5630 | 5630 | 5630 | 4 |
| 444 | 20240312 | 113100 | 990231170 | 5620 | 5620 | 5630 | 5620 | 681 |
| 445 | 20240312 | 113000 | 986403650 | 5620 | 5620 | 5620 | 5620 | 38 |
| 446 | 20240312 | 112900 | 986190090 | 5620 | 5620 | 5620 | 5620 | 1201 |
| 447 | 20240312 | 112800 | 979440470 | 5630 | 5620 | 5630 | 5620 | 199 |
| 448 | 20240312 | 112700 | 978320380 | 5620 | 5630 | 5640 | 5620 | 409 |
| 449 | 20240312 | 112600 | 976018020 | 5630 | 5630 | 5630 | 5630 | 57 |
| 450 | 20240312 | 112500 | 975697110 | 5630 | 5630 | 5630 | 5630 | 669 |
| 451 | 20240312 | 112400 | 971930640 | 5630 | 5630 | 5630 | 5630 | 16 |
| 452 | 20240312 | 112300 | 971840560 | 5630 | 5640 | 5640 | 5630 | 232 |
| 453 | 20240312 | 112200 | 970532270 | 5640 | 5630 | 5640 | 5630 | 353 |
| 454 | 20240312 | 112100 | 968544010 | 5630 | 5650 | 5650 | 5630 | 762 |
| 455 | 20240312 | 112000 | 964250950 | 5640 | 5640 | 5640 | 5640 | 556 |
| 456 | 20240312 | 111900 | 961115110 | 5640 | 5640 | 5640 | 5640 | 1431 |
| 457 | 20240312 | 111800 | 953044270 | 5640 | 5640 | 5640 | 5640 | 47 |
| 458 | 20240312 | 111700 | 952779190 | 5640 | 5640 | 5640 | 5640 | 931 |
| 459 | 20240312 | 111600 | 947528350 | 5640 | 5640 | 5640 | 5640 | 151 |
| 460 | 20240312 | 111500 | 946676710 | 5640 | 5640 | 5640 | 5640 | 310 |
| 461 | 20240312 | 111400 | 944928310 | 5640 | 5630 | 5640 | 5630 | 1058 |
| 462 | 20240312 | 111300 | 938970240 | 5630 | 5610 | 5630 | 5610 | 831 |
| 463 | 20240312 | 111200 | 934306080 | 5610 | 5620 | 5620 | 5610 | 596 |
| 464 | 20240312 | 111100 | 930962400 | 5620 | 5620 | 5620 | 5620 | 2 |
| 465 | 20240312 | 111000 | 930951160 | 5630 | 5650 | 5650 | 5630 | 68 |
| 466 | 20240312 | 110900 | 930568120 | 5630 | 5620 | 5630 | 5610 | 310 |
| 467 | 20240312 | 110800 | 928826260 | 5620 | 5610 | 5620 | 5610 | 2118 |
| 468 | 20240312 | 110700 | 916942490 | 5620 | 5620 | 5620 | 5620 | 63 |
| 469 | 20240312 | 110600 | 916588430 | 5630 | 5620 | 5630 | 5620 | 1183 |
| 470 | 20240312 | 110500 | 909938790 | 5640 | 5640 | 5640 | 5630 | 81 |
| 471 | 20240312 | 110400 | 909482150 | 5670 | 5670 | 5670 | 5670 | 0 |
| 472 | 20240312 | 110300 | 909482150 | 5670 | 5640 | 5670 | 5640 | 496 |
| 473 | 20240312 | 110200 | 906677050 | 5640 | 5630 | 5640 | 5630 | 1131 |
| 474 | 20240312 | 110100 | 900304520 | 5640 | 5620 | 5640 | 5620 | 241 |
| 475 | 20240312 | 110000 | 898948590 | 5610 | 5610 | 5610 | 5600 | 1308 |
| 476 | 20240312 | 105900 | 891611300 | 5610 | 5610 | 5610 | 5610 | 46 |
| 477 | 20240312 | 105800 | 891353240 | 5620 | 5630 | 5630 | 5620 | 729 |
| 478 | 20240312 | 105700 | 887255040 | 5660 | 5660 | 5660 | 5660 | 0 |
| 479 | 20240312 | 105600 | 887255040 | 5660 | 5640 | 5660 | 5640 | 300 |
| 480 | 20240312 | 105500 | 885558640 | 5640 | 5640 | 5640 | 5640 | 920 |
| 481 | 20240312 | 105400 | 880369840 | 5630 | 5630 | 5630 | 5630 | 50 |
| 482 | 20240312 | 105300 | 880088340 | 5670 | 5630 | 5670 | 5600 | 2360 |
| 483 | 20240312 | 105200 | 866799040 | 5650 | 5610 | 5660 | 5610 | 1368 |
| 484 | 20240312 | 105100 | 859082140 | 5630 | 5640 | 5640 | 5600 | 1356 |
| 485 | 20240312 | 105000 | 851470880 | 5640 | 5620 | 5640 | 5610 | 455 |
| 486 | 20240312 | 104900 | 848906880 | 5610 | 5610 | 5610 | 5600 | 1382 |
| 487 | 20240312 | 104800 | 841155290 | 5610 | 5610 | 5610 | 5600 | 516 |
| 488 | 20240312 | 104700 | 838264490 | 5610 | 5620 | 5620 | 5600 | 172 |
| 489 | 20240312 | 104600 | 837299650 | 5610 | 5600 | 5610 | 5590 | 910 |
| 490 | 20240312 | 104500 | 832204780 | 5600 | 5620 | 5620 | 5590 | 401 |
| 491 | 20240312 | 104400 | 829961490 | 5590 | 5600 | 5600 | 5590 | 141 |
| 492 | 20240312 | 104300 | 829173220 | 5590 | 5590 | 5630 | 5590 | 1107 |
| 493 | 20240312 | 104200 | 822981450 | 5600 | 5610 | 5610 | 5590 | 2741 |
| 494 | 20240312 | 104100 | 807633600 | 5610 | 5610 | 5630 | 5600 | 352 |
| 495 | 20240312 | 104000 | 805661940 | 5630 | 5610 | 5630 | 5610 | 1687 |
| 496 | 20240312 | 103900 | 796165870 | 5600 | 5600 | 5600 | 5590 | 1267 |
| 497 | 20240312 | 103800 | 789071370 | 5600 | 5610 | 5610 | 5600 | 1556 |
| 498 | 20240312 | 103700 | 780349010 | 5610 | 5620 | 5620 | 5610 | 1190 |
| 499 | 20240312 | 103600 | 773662400 | 5630 | 5630 | 5630 | 5630 | 402 |
| 500 | 20240312 | 103500 | 771399140 | 5640 | 5640 | 5640 | 5640 | 443 |
| 501 | 20240312 | 103400 | 768900620 | 5640 | 5630 | 5640 | 5630 | 1695 |
| 502 | 20240312 | 103300 | 759345490 | 5630 | 5660 | 5660 | 5630 | 3701 |
| 503 | 20240312 | 103200 | 738484600 | 5660 | 5670 | 5670 | 5660 | 349 |
| 504 | 20240312 | 103100 | 736508960 | 5660 | 5650 | 5660 | 5650 | 254 |
| 505 | 20240312 | 103000 | 735073660 | 5650 | 5640 | 5650 | 5630 | 10094 |
| 506 | 20240312 | 102900 | 678143730 | 5650 | 5640 | 5650 | 5640 | 338 |
| 507 | 20240312 | 102800 | 676235640 | 5650 | 5660 | 5660 | 5650 | 145 |
| 508 | 20240312 | 102700 | 675416020 | 5660 | 5660 | 5660 | 5660 | 2 |
| 509 | 20240312 | 102600 | 675404700 | 5660 | 5650 | 5670 | 5640 | 1266 |
| 510 | 20240312 | 102500 | 668250940 | 5650 | 5660 | 5660 | 5640 | 4 |
| 511 | 20240312 | 102400 | 668228340 | 5670 | 5650 | 5670 | 5610 | 6500 |
| 512 | 20240312 | 102300 | 631540310 | 5670 | 5650 | 5670 | 5630 | 6998 |
| 513 | 20240312 | 102200 | 591989910 | 5660 | 5650 | 5660 | 5650 | 836 |
| 514 | 20240312 | 102100 | 587266130 | 5650 | 5660 | 5660 | 5650 | 1269 |
| 515 | 20240312 | 102000 | 580093080 | 5670 | 5670 | 5670 | 5670 | 211 |
| 516 | 20240312 | 101900 | 578896710 | 5690 | 5680 | 5690 | 5680 | 130 |
| 517 | 20240312 | 101800 | 578158070 | 5690 | 5680 | 5710 | 5670 | 8036 |
| 518 | 20240312 | 101700 | 532511360 | 5670 | 5700 | 5700 | 5670 | 4947 |
| 519 | 20240312 | 101600 | 504410200 | 5700 | 5690 | 5700 | 5690 | 519 |
| 520 | 20240312 | 101500 | 501453500 | 5700 | 5710 | 5710 | 5700 | 2007 |
| 521 | 20240312 | 101400 | 489993560 | 5730 | 5710 | 5730 | 5710 | 2372 |
| 522 | 20240312 | 101300 | 476419180 | 5710 | 5710 | 5710 | 5700 | 1790 |
| 523 | 20240312 | 101200 | 466215930 | 5700 | 5700 | 5700 | 5700 | 0 |
| 524 | 20240312 | 101100 | 466215930 | 5700 | 5690 | 5700 | 5690 | 1139 |
| 525 | 20240312 | 101000 | 459730790 | 5690 | 5700 | 5700 | 5690 | 4114 |
| 526 | 20240312 | 100900 | 436281000 | 5700 | 5700 | 5700 | 5700 | 3604 |
| 527 | 20240312 | 100800 | 415738200 | 5700 | 5690 | 5700 | 5690 | 156 |
| 528 | 20240312 | 100700 | 414849310 | 5690 | 5700 | 5700 | 5690 | 1580 |
| 529 | 20240312 | 100600 | 405844580 | 5700 | 5710 | 5710 | 5700 | 1068 |
| 530 | 20240312 | 100500 | 399756880 | 5700 | 5700 | 5700 | 5700 | 0 |
| 531 | 20240312 | 100400 | 399756880 | 5700 | 5700 | 5700 | 5700 | 986 |
| 532 | 20240312 | 100300 | 394136680 | 5690 | 5700 | 5700 | 5690 | 1200 |
| 533 | 20240312 | 100200 | 387296720 | 5700 | 5700 | 5710 | 5700 | 738 |
| 534 | 20240312 | 100100 | 383088990 | 5710 | 5710 | 5710 | 5710 | 144 |
| 535 | 20240312 | 100000 | 382266750 | 5720 | 5760 | 5760 | 5710 | 7705 |
| 536 | 20240312 | 095900 | 337975970 | 5760 | 5710 | 5760 | 5710 | 1668 |
| 537 | 20240312 | 095800 | 328393190 | 5760 | 5720 | 5760 | 5720 | 6098 |
| 538 | 20240312 | 095700 | 293370510 | 5710 | 5710 | 5720 | 5710 | 1019 |
| 539 | 20240312 | 095600 | 287542680 | 5710 | 5710 | 5720 | 5690 | 609 |
| 540 | 20240312 | 095500 | 284069220 | 5680 | 5670 | 5710 | 5670 | 4365 |
| 541 | 20240312 | 095400 | 259232980 | 5670 | 5670 | 5670 | 5670 | 669 |
| 542 | 20240312 | 095300 | 255439750 | 5670 | 5670 | 5670 | 5670 | 10 |
| 543 | 20240312 | 095200 | 255383050 | 5670 | 5670 | 5670 | 5670 | 1092 |
| 544 | 20240312 | 095100 | 249191410 | 5660 | 5660 | 5660 | 5660 | 88 |
| 545 | 20240312 | 095000 | 248693330 | 5660 | 5660 | 5660 | 5660 | 2 |
| 546 | 20240312 | 094900 | 248682010 | 5660 | 5660 | 5660 | 5660 | 263 |
| 547 | 20240312 | 094800 | 247193430 | 5670 | 5660 | 5670 | 5660 | 31 |
| 548 | 20240312 | 094700 | 247017960 | 5660 | 5660 | 5660 | 5660 | 1 |
| 549 | 20240312 | 094600 | 247012300 | 5660 | 5670 | 5670 | 5660 | 10 |
| 550 | 20240312 | 094500 | 246955610 | 5660 | 5660 | 5660 | 5650 | 402 |
| 551 | 20240312 | 094400 | 244680500 | 5670 | 5610 | 5670 | 5610 | 4672 |
| 552 | 20240312 | 094300 | 218288380 | 5630 | 5620 | 5640 | 5620 | 1979 |
| 553 | 20240312 | 094200 | 207141880 | 5620 | 5610 | 5620 | 5610 | 3 |
| 554 | 20240312 | 094100 | 207125030 | 5600 | 5600 | 5630 | 5590 | 7601 |
| 555 | 20240312 | 094000 | 164571940 | 5600 | 5620 | 5620 | 5600 | 2287 |
| 556 | 20240312 | 093900 | 151750780 | 5610 | 5620 | 5620 | 5610 | 1062 |
| 557 | 20240312 | 093800 | 145782380 | 5620 | 5620 | 5620 | 5620 | 151 |
| 558 | 20240312 | 093700 | 144933760 | 5630 | 5640 | 5640 | 5630 | 1049 |
| 559 | 20240312 | 093600 | 139027780 | 5630 | 5630 | 5640 | 5630 | 414 |
| 560 | 20240312 | 093500 | 136695960 | 5640 | 5640 | 5640 | 5630 | 734 |
| 561 | 20240312 | 093400 | 132561420 | 5640 | 5650 | 5650 | 5640 | 541 |
| 562 | 20240312 | 093300 | 129508980 | 5640 | 5650 | 5660 | 5640 | 370 |
| 563 | 20240312 | 093200 | 127418190 | 5650 | 5660 | 5660 | 5650 | 202 |
| 564 | 20240312 | 093100 | 126274890 | 5650 | 5650 | 5660 | 5640 | 1189 |
| 565 | 20240312 | 093000 | 119545650 | 5650 | 5640 | 5650 | 5640 | 165 |
| 566 | 20240312 | 092900 | 118613560 | 5650 | 5640 | 5650 | 5640 | 283 |
| 567 | 20240312 | 092800 | 117014690 | 5640 | 5640 | 5650 | 5640 | 109 |
| 568 | 20240312 | 092700 | 116398930 | 5640 | 5650 | 5650 | 5640 | 13 |
| 569 | 20240312 | 092600 | 116325600 | 5640 | 5640 | 5640 | 5640 | 219 |
| 570 | 20240312 | 092500 | 115090440 | 5650 | 5650 | 5650 | 5650 | 1 |
| 571 | 20240312 | 092400 | 115084790 | 5640 | 5640 | 5650 | 5640 | 105 |
| 572 | 20240312 | 092300 | 114492570 | 5650 | 5650 | 5650 | 5650 | 1 |
| 573 | 20240312 | 092200 | 114486920 | 5640 | 5640 | 5640 | 5640 | 16 |
| 574 | 20240312 | 092100 | 114396680 | 5640 | 5640 | 5650 | 5640 | 32 |
| 575 | 20240312 | 092000 | 114215970 | 5640 | 5630 | 5640 | 5630 | 414 |
| 576 | 20240312 | 091900 | 111881050 | 5640 | 5640 | 5640 | 5640 | 213 |
| 577 | 20240312 | 091800 | 110679730 | 5640 | 5650 | 5660 | 5640 | 368 |
| 578 | 20240312 | 091700 | 108600620 | 5660 | 5640 | 5660 | 5640 | 131 |
| 579 | 20240312 | 091600 | 107860730 | 5640 | 5630 | 5640 | 5630 | 503 |
| 580 | 20240312 | 091500 | 105023840 | 5630 | 5610 | 5630 | 5610 | 478 |
| 581 | 20240312 | 091400 | 102333930 | 5600 | 5630 | 5630 | 5600 | 2058 |
| 582 | 20240312 | 091300 | 90801830 | 5630 | 5630 | 5630 | 5620 | 66 |
| 583 | 20240312 | 091200 | 90430280 | 5630 | 5620 | 5630 | 5620 | 1250 |
| 584 | 20240312 | 091100 | 83398500 | 5620 | 5610 | 5620 | 5610 | 100 |
| 585 | 20240312 | 091000 | 82836790 | 5610 | 5600 | 5610 | 5600 | 408 |
| 586 | 20240312 | 090900 | 80548200 | 5600 | 5600 | 5610 | 5600 | 708 |
| 587 | 20240312 | 090800 | 76580240 | 5600 | 5600 | 5600 | 5600 | 95 |
| 588 | 20240312 | 090700 | 76048240 | 5600 | 5620 | 5620 | 5600 | 4610 |
| 589 | 20240312 | 090600 | 50224650 | 5620 | 5620 | 5620 | 5620 | 300 |
| 590 | 20240312 | 090500 | 48538650 | 5610 | 5620 | 5620 | 5610 | 30 |
| 591 | 20240312 | 090400 | 48370250 | 5620 | 5640 | 5640 | 5620 | 2016 |
| 592 | 20240312 | 090300 | 37010300 | 5640 | 5630 | 5680 | 5620 | 2740 |
| 593 | 20240312 | 090200 | 21542230 | 5630 | 5650 | 5660 | 5630 | 2992 |
| 594 | 20240312 | 090100 | 4655820 | 5650 | 5650 | 5680 | 5650 | 234 |
| 595 | 20240312 | 090000 | 3327330 | 5680 | 5690 | 5690 | 5680 | 585 |