30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 192200 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 5267 |
| 3 | 20240311 | 192100 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 4 | 20240311 | 192000 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 5 | 20240311 | 191900 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 6 | 20240311 | 191800 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 7 | 20240311 | 191700 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 8 | 20240311 | 191600 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 9 | 20240311 | 191500 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 10 | 20240311 | 191400 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 11 | 20240311 | 191300 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 12 | 20240311 | 191200 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 13 | 20240311 | 191100 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 14 | 20240311 | 191000 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 15 | 20240311 | 190900 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 16 | 20240311 | 190800 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 17 | 20240311 | 190700 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 18 | 20240311 | 190600 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 19 | 20240311 | 190500 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 20 | 20240311 | 190400 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 21 | 20240311 | 190300 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 22 | 20240311 | 190200 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 23 | 20240311 | 190100 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 24 | 20240311 | 190000 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 25 | 20240311 | 185900 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 26 | 20240311 | 185800 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 27 | 20240311 | 185700 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 28 | 20240311 | 185600 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 29 | 20240311 | 185500 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 30 | 20240311 | 185400 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 31 | 20240311 | 185300 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 32 | 20240311 | 185200 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 5267 |
| 33 | 20240311 | 185100 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 34 | 20240311 | 185000 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 35 | 20240311 | 184900 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 36 | 20240311 | 184800 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 37 | 20240311 | 184700 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 38 | 20240311 | 184600 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 39 | 20240311 | 184500 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 40 | 20240311 | 184400 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 41 | 20240311 | 184300 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 42 | 20240311 | 184200 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 43 | 20240311 | 184100 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 44 | 20240311 | 184000 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 45 | 20240311 | 183900 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 46 | 20240311 | 183800 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 47 | 20240311 | 183700 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 48 | 20240311 | 183600 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 49 | 20240311 | 183500 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 50 | 20240311 | 183400 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 51 | 20240311 | 183300 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 52 | 20240311 | 183200 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 53 | 20240311 | 183100 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 54 | 20240311 | 183000 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 55 | 20240311 | 182900 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 56 | 20240311 | 182800 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 57 | 20240311 | 182700 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 58 | 20240311 | 182600 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 59 | 20240311 | 182500 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 60 | 20240311 | 182400 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 61 | 20240311 | 182300 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 62 | 20240311 | 182200 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 5267 |
| 63 | 20240311 | 182100 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 64 | 20240311 | 182000 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 65 | 20240311 | 181900 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 66 | 20240311 | 181800 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 67 | 20240311 | 181700 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 68 | 20240311 | 181600 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 69 | 20240311 | 181500 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 70 | 20240311 | 181400 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 71 | 20240311 | 181300 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 72 | 20240311 | 181200 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 73 | 20240311 | 181100 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 74 | 20240311 | 181000 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 75 | 20240311 | 180900 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 76 | 20240311 | 180800 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 77 | 20240311 | 180700 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 78 | 20240311 | 180600 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 79 | 20240311 | 180500 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 80 | 20240311 | 180400 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 81 | 20240311 | 180300 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 82 | 20240311 | 180200 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 83 | 20240311 | 180100 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 84 | 20240311 | 180000 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 85 | 20240311 | 175900 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 86 | 20240311 | 175800 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 87 | 20240311 | 175700 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 88 | 20240311 | 175600 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 89 | 20240311 | 175500 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 90 | 20240311 | 175400 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 91 | 20240311 | 175300 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 92 | 20240311 | 175200 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 5267 |
| 93 | 20240311 | 175100 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 94 | 20240311 | 175000 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 95 | 20240311 | 174900 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 96 | 20240311 | 174800 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 97 | 20240311 | 174700 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 98 | 20240311 | 174600 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 99 | 20240311 | 174500 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 100 | 20240311 | 174400 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 101 | 20240311 | 174300 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 102 | 20240311 | 174200 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 103 | 20240311 | 174100 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 104 | 20240311 | 174000 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 105 | 20240311 | 173900 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 106 | 20240311 | 173800 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 107 | 20240311 | 173700 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 108 | 20240311 | 173600 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 109 | 20240311 | 173500 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 110 | 20240311 | 173400 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 111 | 20240311 | 173300 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 112 | 20240311 | 173200 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 113 | 20240311 | 173100 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 114 | 20240311 | 173000 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 115 | 20240311 | 172900 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 116 | 20240311 | 172800 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 117 | 20240311 | 172700 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 118 | 20240311 | 172600 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 119 | 20240311 | 172500 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 120 | 20240311 | 172400 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 121 | 20240311 | 172300 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 122 | 20240311 | 172200 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 5267 |
| 123 | 20240311 | 172100 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 124 | 20240311 | 172000 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 125 | 20240311 | 171900 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 126 | 20240311 | 171800 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 127 | 20240311 | 171700 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 128 | 20240311 | 171600 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 129 | 20240311 | 171500 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 130 | 20240311 | 171400 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 131 | 20240311 | 171300 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 132 | 20240311 | 171200 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 133 | 20240311 | 171100 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 134 | 20240311 | 171000 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 135 | 20240311 | 170900 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 136 | 20240311 | 170800 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 137 | 20240311 | 170700 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 138 | 20240311 | 170600 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 139 | 20240311 | 170500 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 140 | 20240311 | 170400 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 141 | 20240311 | 170300 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 142 | 20240311 | 170200 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 143 | 20240311 | 170100 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 144 | 20240311 | 170000 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 145 | 20240311 | 165900 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 146 | 20240311 | 165800 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 147 | 20240311 | 165700 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 148 | 20240311 | 165600 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 149 | 20240311 | 165500 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 150 | 20240311 | 165400 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 151 | 20240311 | 165300 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 152 | 20240311 | 165200 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 5267 |
| 153 | 20240311 | 165100 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 154 | 20240311 | 165000 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 155 | 20240311 | 164900 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 156 | 20240311 | 164800 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 157 | 20240311 | 164700 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 158 | 20240311 | 164600 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 159 | 20240311 | 164500 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 160 | 20240311 | 164400 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 161 | 20240311 | 164300 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 162 | 20240311 | 164200 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 163 | 20240311 | 164100 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 164 | 20240311 | 164000 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 165 | 20240311 | 163900 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 166 | 20240311 | 163800 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 167 | 20240311 | 163700 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 168 | 20240311 | 163600 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 169 | 20240311 | 163500 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 170 | 20240311 | 163400 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 171 | 20240311 | 163300 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 172 | 20240311 | 163200 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 173 | 20240311 | 163100 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 174 | 20240311 | 163000 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 175 | 20240311 | 162900 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 176 | 20240311 | 162800 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 177 | 20240311 | 162700 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 178 | 20240311 | 162600 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 179 | 20240311 | 162500 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 180 | 20240311 | 162400 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 181 | 20240311 | 162300 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 182 | 20240311 | 162200 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 5267 |
| 183 | 20240311 | 162100 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 184 | 20240311 | 162000 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 185 | 20240311 | 161900 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 186 | 20240311 | 161800 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 187 | 20240311 | 161700 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 188 | 20240311 | 161600 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 189 | 20240311 | 161500 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 190 | 20240311 | 161400 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 191 | 20240311 | 161300 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 192 | 20240311 | 161200 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 193 | 20240311 | 161100 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 194 | 20240311 | 161000 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 195 | 20240311 | 160900 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 196 | 20240311 | 160800 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 197 | 20240311 | 160700 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 198 | 20240311 | 160600 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 199 | 20240311 | 160500 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 200 | 20240311 | 160400 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 201 | 20240311 | 160300 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 202 | 20240311 | 160200 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 203 | 20240311 | 160100 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 204 | 20240311 | 160000 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 205 | 20240311 | 155900 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 206 | 20240311 | 155800 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 207 | 20240311 | 155700 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 208 | 20240311 | 155600 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 209 | 20240311 | 155500 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 210 | 20240311 | 155400 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 211 | 20240311 | 155300 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 212 | 20240311 | 155200 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 5267 |
| 213 | 20240311 | 155100 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 214 | 20240311 | 155000 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 215 | 20240311 | 154900 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 216 | 20240311 | 154800 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 217 | 20240311 | 154700 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 218 | 20240311 | 154600 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 219 | 20240311 | 154500 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 220 | 20240311 | 154400 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 221 | 20240311 | 154300 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 222 | 20240311 | 154200 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 223 | 20240311 | 154100 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 224 | 20240311 | 154000 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 225 | 20240311 | 153900 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 226 | 20240311 | 153800 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 227 | 20240311 | 153700 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 228 | 20240311 | 153600 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 229 | 20240311 | 153500 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 230 | 20240311 | 153400 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 231 | 20240311 | 153300 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 232 | 20240311 | 153200 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 233 | 20240311 | 153100 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 234 | 20240311 | 153000 | 1450901000 | 3860 | 3860 | 3860 | 3860 | 5267 |
| 235 | 20240311 | 152900 | 1430570380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 236 | 20240311 | 152800 | 1430570380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 237 | 20240311 | 152700 | 1430570380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 238 | 20240311 | 152600 | 1430570380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 239 | 20240311 | 152500 | 1430570380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 240 | 20240311 | 152400 | 1430570380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 241 | 20240311 | 152300 | 1430570380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 242 | 20240311 | 152200 | 1430570380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 243 | 20240311 | 152100 | 1430570380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 244 | 20240311 | 152000 | 1430570380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 245 | 20240311 | 151900 | 1430570380 | 3870 | 3860 | 3870 | 3855 | 1192 |
| 246 | 20240311 | 151800 | 1425966005 | 3855 | 3855 | 3860 | 3855 | 1707 |
| 247 | 20240311 | 151700 | 1419377160 | 3865 | 3860 | 3865 | 3855 | 1437 |
| 248 | 20240311 | 151600 | 1413830035 | 3860 | 3860 | 3865 | 3860 | 1052 |
| 249 | 20240311 | 151500 | 1409767960 | 3860 | 3855 | 3860 | 3855 | 1233 |
| 250 | 20240311 | 151400 | 1405010875 | 3855 | 3860 | 3860 | 3850 | 302 |
| 251 | 20240311 | 151300 | 1403846670 | 3855 | 3850 | 3855 | 3850 | 484 |
| 252 | 20240311 | 151200 | 1401981350 | 3855 | 3855 | 3855 | 3855 | 904 |
| 253 | 20240311 | 151100 | 1398496430 | 3855 | 3855 | 3855 | 3850 | 290 |
| 254 | 20240311 | 151000 | 1397378490 | 3850 | 3845 | 3850 | 3845 | 108 |
| 255 | 20240311 | 150900 | 1396963190 | 3845 | 3855 | 3855 | 3840 | 1728 |
| 256 | 20240311 | 150800 | 1390316585 | 3855 | 3850 | 3855 | 3850 | 266 |
| 257 | 20240311 | 150700 | 1389292465 | 3855 | 3855 | 3855 | 3855 | 428 |
| 258 | 20240311 | 150600 | 1387642525 | 3860 | 3850 | 3860 | 3850 | 237 |
| 259 | 20240311 | 150500 | 1386727905 | 3850 | 3850 | 3850 | 3850 | 0 |
| 260 | 20240311 | 150400 | 1386727905 | 3850 | 3850 | 3850 | 3850 | 9 |
| 261 | 20240311 | 150300 | 1386693255 | 3845 | 3855 | 3855 | 3845 | 1080 |
| 262 | 20240311 | 150200 | 1382530825 | 3865 | 3855 | 3865 | 3855 | 202 |
| 263 | 20240311 | 150100 | 1381752105 | 3855 | 3855 | 3855 | 3855 | 130 |
| 264 | 20240311 | 150000 | 1381250955 | 3855 | 3845 | 3865 | 3845 | 159 |
| 265 | 20240311 | 145900 | 1380639470 | 3840 | 3850 | 3850 | 3840 | 3025 |
| 266 | 20240311 | 145800 | 1369008300 | 3860 | 3850 | 3860 | 3850 | 63 |
| 267 | 20240311 | 145700 | 1368765720 | 3850 | 3850 | 3860 | 3850 | 853 |
| 268 | 20240311 | 145600 | 1365480025 | 3850 | 3855 | 3855 | 3850 | 102 |
| 269 | 20240311 | 145500 | 1365086825 | 3850 | 3855 | 3855 | 3850 | 183 |
| 270 | 20240311 | 145400 | 1364381505 | 3855 | 3855 | 3855 | 3855 | 1 |
| 271 | 20240311 | 145300 | 1364377650 | 3855 | 3855 | 3855 | 3855 | 0 |
| 272 | 20240311 | 145200 | 1364377650 | 3855 | 3855 | 3855 | 3850 | 703 |
| 273 | 20240311 | 145100 | 1361668085 | 3860 | 3860 | 3860 | 3860 | 67 |
| 274 | 20240311 | 145000 | 1361409465 | 3850 | 3850 | 3860 | 3850 | 318 |
| 275 | 20240311 | 144900 | 1360184425 | 3855 | 3850 | 3855 | 3850 | 411 |
| 276 | 20240311 | 144800 | 1358600525 | 3845 | 3850 | 3850 | 3845 | 1717 |
| 277 | 20240311 | 144700 | 1351998655 | 3850 | 3850 | 3855 | 3850 | 2148 |
| 278 | 20240311 | 144600 | 1343728790 | 3850 | 3855 | 3855 | 3850 | 2822 |
| 279 | 20240311 | 144500 | 1332863050 | 3855 | 3855 | 3855 | 3855 | 674 |
| 280 | 20240311 | 144400 | 1330264780 | 3855 | 3860 | 3860 | 3855 | 681 |
| 281 | 20240311 | 144300 | 1327638370 | 3860 | 3870 | 3870 | 3860 | 820 |
| 282 | 20240311 | 144200 | 1324473160 | 3860 | 3860 | 3860 | 3860 | 506 |
| 283 | 20240311 | 144100 | 1322520000 | 3870 | 3870 | 3870 | 3870 | 1000 |
| 284 | 20240311 | 144000 | 1318650000 | 3870 | 3870 | 3870 | 3870 | 0 |
| 285 | 20240311 | 143900 | 1318650000 | 3870 | 3860 | 3870 | 3860 | 71 |
| 286 | 20240311 | 143800 | 1318375530 | 3855 | 3855 | 3855 | 3855 | 6 |
| 287 | 20240311 | 143700 | 1318352400 | 3855 | 3860 | 3860 | 3855 | 150 |
| 288 | 20240311 | 143600 | 1317773900 | 3855 | 3860 | 3860 | 3855 | 161 |
| 289 | 20240311 | 143500 | 1317153240 | 3855 | 3865 | 3865 | 3855 | 4489 |
| 290 | 20240311 | 143400 | 1299839430 | 3865 | 3865 | 3865 | 3865 | 150 |
| 291 | 20240311 | 143300 | 1299259680 | 3865 | 3865 | 3865 | 3865 | 734 |
| 292 | 20240311 | 143200 | 1296422770 | 3860 | 3860 | 3860 | 3860 | 25 |
| 293 | 20240311 | 143100 | 1296326270 | 3860 | 3860 | 3860 | 3860 | 0 |
| 294 | 20240311 | 143000 | 1296326270 | 3860 | 3860 | 3860 | 3860 | 0 |
| 295 | 20240311 | 142900 | 1296326270 | 3860 | 3860 | 3860 | 3860 | 300 |
| 296 | 20240311 | 142800 | 1295168270 | 3860 | 3860 | 3860 | 3860 | 0 |
| 297 | 20240311 | 142700 | 1295168270 | 3860 | 3860 | 3860 | 3860 | 123 |
| 298 | 20240311 | 142600 | 1294693490 | 3860 | 3860 | 3860 | 3860 | 1729 |
| 299 | 20240311 | 142500 | 1288019550 | 3860 | 3860 | 3860 | 3860 | 350 |
| 300 | 20240311 | 142400 | 1286668550 | 3860 | 3865 | 3865 | 3860 | 118 |
| 301 | 20240311 | 142300 | 1286212980 | 3860 | 3860 | 3860 | 3860 | 1 |
| 302 | 20240311 | 142200 | 1286209120 | 3860 | 3860 | 3860 | 3860 | 1 |
| 303 | 20240311 | 142100 | 1286205260 | 3860 | 3860 | 3860 | 3860 | 15 |
| 304 | 20240311 | 142000 | 1286147360 | 3860 | 3860 | 3860 | 3860 | 28 |
| 305 | 20240311 | 141900 | 1286039280 | 3860 | 3860 | 3860 | 3860 | 446 |
| 306 | 20240311 | 141800 | 1284317720 | 3860 | 3860 | 3860 | 3860 | 0 |
| 307 | 20240311 | 141700 | 1284317720 | 3860 | 3860 | 3860 | 3860 | 118 |
| 308 | 20240311 | 141600 | 1283862240 | 3860 | 3860 | 3860 | 3860 | 176 |
| 309 | 20240311 | 141500 | 1283182880 | 3860 | 3870 | 3870 | 3860 | 289 |
| 310 | 20240311 | 141400 | 1282067060 | 3870 | 3860 | 3870 | 3860 | 526 |
| 311 | 20240311 | 141300 | 1280035700 | 3860 | 3870 | 3870 | 3860 | 2820 |
| 312 | 20240311 | 141200 | 1269150140 | 3870 | 3870 | 3875 | 3865 | 6155 |
| 313 | 20240311 | 141100 | 1245339000 | 3850 | 3850 | 3850 | 3850 | 0 |
| 314 | 20240311 | 141000 | 1245339000 | 3850 | 3850 | 3855 | 3850 | 1517 |
| 315 | 20240311 | 140900 | 1239496495 | 3850 | 3850 | 3850 | 3850 | 1287 |
| 316 | 20240311 | 140800 | 1234541545 | 3850 | 3850 | 3850 | 3850 | 0 |
| 317 | 20240311 | 140700 | 1234541545 | 3850 | 3850 | 3850 | 3850 | 283 |
| 318 | 20240311 | 140600 | 1233451995 | 3850 | 3855 | 3855 | 3850 | 259 |
| 319 | 20240311 | 140500 | 1232454630 | 3855 | 3855 | 3855 | 3855 | 0 |
| 320 | 20240311 | 140400 | 1232454630 | 3855 | 3855 | 3855 | 3855 | 1364 |
| 321 | 20240311 | 140300 | 1227196410 | 3855 | 3855 | 3855 | 3855 | 315 |
| 322 | 20240311 | 140200 | 1225982085 | 3850 | 3855 | 3855 | 3850 | 123 |
| 323 | 20240311 | 140100 | 1225508465 | 3855 | 3855 | 3855 | 3855 | 40 |
| 324 | 20240311 | 140000 | 1225354265 | 3855 | 3865 | 3865 | 3850 | 349 |
| 325 | 20240311 | 135900 | 1224008080 | 3855 | 3855 | 3855 | 3855 | 3 |
| 326 | 20240311 | 135800 | 1223996515 | 3855 | 3855 | 3855 | 3855 | 360 |
| 327 | 20240311 | 135700 | 1222608715 | 3855 | 3855 | 3855 | 3855 | 1150 |
| 328 | 20240311 | 135600 | 1218175465 | 3850 | 3855 | 3855 | 3850 | 1703 |
| 329 | 20240311 | 135500 | 1211610710 | 3855 | 3855 | 3855 | 3855 | 0 |
| 330 | 20240311 | 135400 | 1211610710 | 3855 | 3855 | 3855 | 3855 | 0 |
| 331 | 20240311 | 135300 | 1211610710 | 3855 | 3855 | 3855 | 3855 | 500 |
| 332 | 20240311 | 135200 | 1209683210 | 3855 | 3870 | 3870 | 3855 | 465 |
| 333 | 20240311 | 135100 | 1207890295 | 3870 | 3855 | 3870 | 3855 | 57 |
| 334 | 20240311 | 135000 | 1207670545 | 3855 | 3870 | 3870 | 3855 | 374 |
| 335 | 20240311 | 134900 | 1206228605 | 3870 | 3870 | 3870 | 3870 | 0 |
| 336 | 20240311 | 134800 | 1206228605 | 3870 | 3870 | 3870 | 3870 | 0 |
| 337 | 20240311 | 134700 | 1206228605 | 3870 | 3870 | 3870 | 3870 | 507 |
| 338 | 20240311 | 134600 | 1204266515 | 3870 | 3860 | 3870 | 3860 | 56 |
| 339 | 20240311 | 134500 | 1204050190 | 3875 | 3875 | 3875 | 3875 | 0 |
| 340 | 20240311 | 134400 | 1204050190 | 3875 | 3875 | 3875 | 3875 | 0 |
| 341 | 20240311 | 134300 | 1204050190 | 3875 | 3875 | 3875 | 3875 | 0 |
| 342 | 20240311 | 134200 | 1204050190 | 3875 | 3870 | 3875 | 3865 | 1047 |
| 343 | 20240311 | 134100 | 1200002685 | 3870 | 3870 | 3870 | 3870 | 592 |
| 344 | 20240311 | 134000 | 1197711645 | 3865 | 3865 | 3865 | 3865 | 0 |
| 345 | 20240311 | 133900 | 1197711645 | 3865 | 3865 | 3865 | 3865 | 0 |
| 346 | 20240311 | 133800 | 1197711645 | 3865 | 3865 | 3865 | 3865 | 160 |
| 347 | 20240311 | 133700 | 1197093245 | 3865 | 3870 | 3870 | 3865 | 71 |
| 348 | 20240311 | 133600 | 1196818480 | 3875 | 3875 | 3875 | 3875 | 1 |
| 349 | 20240311 | 133500 | 1196814605 | 3865 | 3860 | 3865 | 3860 | 280 |
| 350 | 20240311 | 133400 | 1195732805 | 3860 | 3860 | 3860 | 3860 | 0 |
| 351 | 20240311 | 133300 | 1195732805 | 3860 | 3860 | 3860 | 3860 | 474 |
| 352 | 20240311 | 133200 | 1193903165 | 3860 | 3865 | 3865 | 3860 | 578 |
| 353 | 20240311 | 133100 | 1191671325 | 3865 | 3865 | 3865 | 3865 | 0 |
| 354 | 20240311 | 133000 | 1191671325 | 3865 | 3865 | 3865 | 3865 | 1469 |
| 355 | 20240311 | 132900 | 1185993640 | 3865 | 3865 | 3865 | 3865 | 0 |
| 356 | 20240311 | 132800 | 1185993640 | 3865 | 3880 | 3880 | 3865 | 607 |
| 357 | 20240311 | 132700 | 1183641630 | 3885 | 3880 | 3885 | 3880 | 849 |
| 358 | 20240311 | 132600 | 1180345585 | 3880 | 3880 | 3880 | 3880 | 267 |
| 359 | 20240311 | 132500 | 1179309625 | 3880 | 3870 | 3880 | 3870 | 1838 |
| 360 | 20240311 | 132400 | 1172196025 | 3870 | 3870 | 3870 | 3865 | 94 |
| 361 | 20240311 | 132300 | 1171832495 | 3865 | 3865 | 3865 | 3865 | 0 |
| 362 | 20240311 | 132200 | 1171832495 | 3865 | 3870 | 3870 | 3865 | 158 |
| 363 | 20240311 | 132100 | 1171221040 | 3865 | 3865 | 3865 | 3865 | 0 |
| 364 | 20240311 | 132000 | 1171221040 | 3865 | 3865 | 3865 | 3865 | 11 |
| 365 | 20240311 | 131900 | 1171178525 | 3865 | 3865 | 3865 | 3865 | 476 |
| 366 | 20240311 | 131800 | 1169338785 | 3865 | 3865 | 3865 | 3865 | 0 |
| 367 | 20240311 | 131700 | 1169338785 | 3865 | 3865 | 3865 | 3865 | 147 |
| 368 | 20240311 | 131600 | 1168770630 | 3865 | 3865 | 3865 | 3865 | 44 |
| 369 | 20240311 | 131500 | 1168600570 | 3860 | 3860 | 3860 | 3860 | 0 |
| 370 | 20240311 | 131400 | 1168600570 | 3860 | 3860 | 3860 | 3860 | 0 |
| 371 | 20240311 | 131300 | 1168600570 | 3860 | 3860 | 3860 | 3860 | 430 |
| 372 | 20240311 | 131200 | 1166940770 | 3860 | 3860 | 3860 | 3860 | 0 |
| 373 | 20240311 | 131100 | 1166940770 | 3860 | 3865 | 3865 | 3860 | 42 |
| 374 | 20240311 | 131000 | 1166778550 | 3865 | 3860 | 3865 | 3860 | 310 |
| 375 | 20240311 | 130900 | 1165581450 | 3860 | 3865 | 3865 | 3860 | 2041 |
| 376 | 20240311 | 130800 | 1157693205 | 3865 | 3865 | 3865 | 3865 | 2410 |
| 377 | 20240311 | 130700 | 1148378555 | 3865 | 3865 | 3865 | 3865 | 529 |
| 378 | 20240311 | 130600 | 1146333970 | 3865 | 3865 | 3865 | 3865 | 100 |
| 379 | 20240311 | 130500 | 1145947470 | 3865 | 3875 | 3875 | 3865 | 3743 |
| 380 | 20240311 | 130400 | 1131456515 | 3880 | 3880 | 3885 | 3875 | 386 |
| 381 | 20240311 | 130300 | 1129957790 | 3890 | 3890 | 3890 | 3890 | 56 |
| 382 | 20240311 | 130200 | 1129739950 | 3890 | 3885 | 3890 | 3885 | 626 |
| 383 | 20240311 | 130100 | 1127305705 | 3885 | 3885 | 3885 | 3885 | 11 |
| 384 | 20240311 | 130000 | 1127262970 | 3880 | 3880 | 3880 | 3880 | 2012 |
| 385 | 20240311 | 125900 | 1119456410 | 3885 | 3880 | 3885 | 3880 | 535 |
| 386 | 20240311 | 125800 | 1117379605 | 3875 | 3875 | 3875 | 3875 | 49 |
| 387 | 20240311 | 125700 | 1117189730 | 3875 | 3870 | 3875 | 3870 | 83 |
| 388 | 20240311 | 125600 | 1116868515 | 3870 | 3865 | 3870 | 3865 | 903 |
| 389 | 20240311 | 125500 | 1113377920 | 3870 | 3870 | 3870 | 3870 | 597 |
| 390 | 20240311 | 125400 | 1111067530 | 3875 | 3870 | 3875 | 3870 | 231 |
| 391 | 20240311 | 125300 | 1110172410 | 3870 | 3865 | 3870 | 3865 | 810 |
| 392 | 20240311 | 125200 | 1107038050 | 3870 | 3870 | 3870 | 3870 | 0 |
| 393 | 20240311 | 125100 | 1107038050 | 3870 | 3865 | 3870 | 3865 | 207 |
| 394 | 20240311 | 125000 | 1106237845 | 3870 | 3875 | 3880 | 3870 | 3348 |
| 395 | 20240311 | 124900 | 1093264850 | 3875 | 3880 | 3880 | 3875 | 19 |
| 396 | 20240311 | 124800 | 1093191170 | 3880 | 3885 | 3885 | 3880 | 1540 |
| 397 | 20240311 | 124700 | 1087215920 | 3885 | 3880 | 3885 | 3880 | 3 |
| 398 | 20240311 | 124600 | 1087204275 | 3885 | 3885 | 3885 | 3885 | 1 |
| 399 | 20240311 | 124500 | 1087200390 | 3890 | 3890 | 3890 | 3890 | 51 |
| 400 | 20240311 | 124400 | 1087002000 | 3890 | 3875 | 3890 | 3875 | 630 |
| 401 | 20240311 | 124300 | 1084560735 | 3875 | 3875 | 3875 | 3875 | 16 |
| 402 | 20240311 | 124200 | 1084498735 | 3875 | 3880 | 3880 | 3875 | 1257 |
| 403 | 20240311 | 124100 | 1079622280 | 3890 | 3890 | 3890 | 3890 | 6 |
| 404 | 20240311 | 124000 | 1079598940 | 3890 | 3885 | 3890 | 3885 | 480 |
| 405 | 20240311 | 123900 | 1077733375 | 3880 | 3880 | 3880 | 3880 | 354 |
| 406 | 20240311 | 123800 | 1076359855 | 3875 | 3870 | 3875 | 3870 | 873 |
| 407 | 20240311 | 123700 | 1072981320 | 3870 | 3870 | 3870 | 3870 | 0 |
| 408 | 20240311 | 123600 | 1072981320 | 3870 | 3870 | 3870 | 3870 | 5 |
| 409 | 20240311 | 123500 | 1072961970 | 3865 | 3865 | 3865 | 3865 | 7 |
| 410 | 20240311 | 123400 | 1072934915 | 3865 | 3870 | 3870 | 3865 | 26 |
| 411 | 20240311 | 123300 | 1072834420 | 3870 | 3880 | 3880 | 3870 | 435 |
| 412 | 20240311 | 123200 | 1071148395 | 3885 | 3870 | 3885 | 3870 | 606 |
| 413 | 20240311 | 123100 | 1068799540 | 3865 | 3870 | 3870 | 3865 | 414 |
| 414 | 20240311 | 123000 | 1067197860 | 3860 | 3860 | 3860 | 3860 | 100 |
| 415 | 20240311 | 122900 | 1066811860 | 3860 | 3860 | 3860 | 3860 | 1 |
| 416 | 20240311 | 122800 | 1066808000 | 3865 | 3865 | 3865 | 3865 | 663 |
| 417 | 20240311 | 122700 | 1064245505 | 3860 | 3860 | 3860 | 3860 | 3 |
| 418 | 20240311 | 122600 | 1064233925 | 3860 | 3860 | 3860 | 3860 | 1067 |
| 419 | 20240311 | 122500 | 1060115305 | 3865 | 3865 | 3865 | 3865 | 0 |
| 420 | 20240311 | 122400 | 1060115305 | 3865 | 3865 | 3865 | 3865 | 0 |
| 421 | 20240311 | 122300 | 1060115305 | 3865 | 3865 | 3865 | 3865 | 130 |
| 422 | 20240311 | 122200 | 1059612855 | 3860 | 3860 | 3860 | 3860 | 10 |
| 423 | 20240311 | 122100 | 1059574255 | 3860 | 3860 | 3860 | 3860 | 0 |
| 424 | 20240311 | 122000 | 1059574255 | 3860 | 3860 | 3860 | 3860 | 3 |
| 425 | 20240311 | 121900 | 1059562675 | 3860 | 3860 | 3860 | 3860 | 0 |
| 426 | 20240311 | 121800 | 1059562675 | 3860 | 3860 | 3860 | 3860 | 0 |
| 427 | 20240311 | 121700 | 1059562675 | 3860 | 3860 | 3860 | 3860 | 12 |
| 428 | 20240311 | 121600 | 1059516355 | 3860 | 3860 | 3860 | 3860 | 0 |
| 429 | 20240311 | 121500 | 1059516355 | 3860 | 3860 | 3860 | 3860 | 0 |
| 430 | 20240311 | 121400 | 1059516355 | 3860 | 3855 | 3860 | 3855 | 661 |
| 431 | 20240311 | 121300 | 1056965650 | 3855 | 3855 | 3855 | 3855 | 0 |
| 432 | 20240311 | 121200 | 1056965650 | 3855 | 3855 | 3855 | 3850 | 1646 |
| 433 | 20240311 | 121100 | 1050623610 | 3850 | 3850 | 3850 | 3850 | 0 |
| 434 | 20240311 | 121000 | 1050623610 | 3850 | 3850 | 3850 | 3850 | 14 |
| 435 | 20240311 | 120900 | 1050569710 | 3850 | 3850 | 3850 | 3850 | 34 |
| 436 | 20240311 | 120800 | 1050438810 | 3850 | 3850 | 3850 | 3850 | 17 |
| 437 | 20240311 | 120700 | 1050373360 | 3855 | 3855 | 3855 | 3855 | 1 |
| 438 | 20240311 | 120600 | 1050369505 | 3855 | 3855 | 3855 | 3855 | 0 |
| 439 | 20240311 | 120500 | 1050369505 | 3855 | 3855 | 3855 | 3850 | 42 |
| 440 | 20240311 | 120400 | 1050207600 | 3850 | 3850 | 3850 | 3850 | 0 |
| 441 | 20240311 | 120300 | 1050207600 | 3850 | 3850 | 3850 | 3850 | 1439 |
| 442 | 20240311 | 120200 | 1044667450 | 3850 | 3850 | 3850 | 3850 | 48 |
| 443 | 20240311 | 120100 | 1044482650 | 3855 | 3855 | 3855 | 3855 | 0 |
| 444 | 20240311 | 120000 | 1044482650 | 3855 | 3850 | 3855 | 3850 | 101 |
| 445 | 20240311 | 115900 | 1044093300 | 3850 | 3850 | 3850 | 3850 | 250 |
| 446 | 20240311 | 115800 | 1043130800 | 3850 | 3855 | 3855 | 3850 | 1000 |
| 447 | 20240311 | 115700 | 1039280795 | 3850 | 3860 | 3860 | 3850 | 606 |
| 448 | 20240311 | 115600 | 1036945095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 449 | 20240311 | 115500 | 1036945095 | 3855 | 3850 | 3855 | 3850 | 763 |
| 450 | 20240311 | 115400 | 1034004130 | 3855 | 3855 | 3855 | 3855 | 10 |
| 451 | 20240311 | 115300 | 1033965580 | 3855 | 3855 | 3855 | 3855 | 100 |
| 452 | 20240311 | 115200 | 1033580080 | 3850 | 3860 | 3860 | 3850 | 1195 |
| 453 | 20240311 | 115100 | 1028974845 | 3865 | 3865 | 3865 | 3865 | 0 |
| 454 | 20240311 | 115000 | 1028974845 | 3865 | 3860 | 3865 | 3860 | 12 |
| 455 | 20240311 | 114900 | 1028928520 | 3850 | 3850 | 3850 | 3850 | 58 |
| 456 | 20240311 | 114800 | 1028705220 | 3865 | 3865 | 3865 | 3865 | 0 |
| 457 | 20240311 | 114700 | 1028705220 | 3865 | 3860 | 3865 | 3850 | 355 |
| 458 | 20240311 | 114600 | 1027336990 | 3860 | 3860 | 3860 | 3860 | 0 |
| 459 | 20240311 | 114500 | 1027336990 | 3860 | 3860 | 3860 | 3860 | 11 |
| 460 | 20240311 | 114400 | 1027294530 | 3850 | 3855 | 3855 | 3850 | 2374 |
| 461 | 20240311 | 114300 | 1018142765 | 3855 | 3855 | 3855 | 3855 | 11 |
| 462 | 20240311 | 114200 | 1018100360 | 3855 | 3860 | 3860 | 3855 | 110 |
| 463 | 20240311 | 114100 | 1017675810 | 3855 | 3855 | 3855 | 3855 | 571 |
| 464 | 20240311 | 114000 | 1015474605 | 3860 | 3860 | 3860 | 3860 | 331 |
| 465 | 20240311 | 113900 | 1014196945 | 3850 | 3850 | 3850 | 3850 | 15 |
| 466 | 20240311 | 113800 | 1014139195 | 3855 | 3855 | 3855 | 3855 | 133 |
| 467 | 20240311 | 113700 | 1013626480 | 3855 | 3860 | 3860 | 3855 | 120 |
| 468 | 20240311 | 113600 | 1013163875 | 3860 | 3860 | 3860 | 3860 | 5 |
| 469 | 20240311 | 113500 | 1013144575 | 3855 | 3860 | 3860 | 3850 | 199 |
| 470 | 20240311 | 113400 | 1012377935 | 3860 | 3850 | 3860 | 3850 | 1006 |
| 471 | 20240311 | 113300 | 1008504775 | 3860 | 3850 | 3860 | 3850 | 3374 |
| 472 | 20240311 | 113200 | 995514745 | 3850 | 3855 | 3855 | 3850 | 46 |
| 473 | 20240311 | 113100 | 995337470 | 3845 | 3845 | 3845 | 3845 | 50 |
| 474 | 20240311 | 113000 | 995145220 | 3845 | 3850 | 3850 | 3845 | 32 |
| 475 | 20240311 | 112900 | 995022155 | 3845 | 3845 | 3845 | 3845 | 149 |
| 476 | 20240311 | 112800 | 994449250 | 3845 | 3845 | 3845 | 3845 | 0 |
| 477 | 20240311 | 112700 | 994449250 | 3845 | 3850 | 3850 | 3845 | 1490 |
| 478 | 20240311 | 112600 | 988717515 | 3850 | 3850 | 3850 | 3850 | 1 |
| 479 | 20240311 | 112500 | 988713665 | 3850 | 3850 | 3850 | 3850 | 1 |
| 480 | 20240311 | 112400 | 988709815 | 3850 | 3850 | 3850 | 3850 | 266 |
| 481 | 20240311 | 112300 | 987685715 | 3860 | 3860 | 3860 | 3860 | 0 |
| 482 | 20240311 | 112200 | 987685715 | 3860 | 3855 | 3860 | 3855 | 11 |
| 483 | 20240311 | 112100 | 987643305 | 3850 | 3850 | 3850 | 3850 | 1 |
| 484 | 20240311 | 112000 | 987639455 | 3850 | 3850 | 3850 | 3850 | 263 |
| 485 | 20240311 | 111900 | 986626905 | 3850 | 3850 | 3850 | 3850 | 15 |
| 486 | 20240311 | 111800 | 986569155 | 3850 | 3850 | 3850 | 3850 | 633 |
| 487 | 20240311 | 111700 | 984132105 | 3860 | 3860 | 3860 | 3860 | 19 |
| 488 | 20240311 | 111600 | 984058765 | 3860 | 3860 | 3860 | 3860 | 0 |
| 489 | 20240311 | 111500 | 984058765 | 3860 | 3860 | 3860 | 3860 | 29 |
| 490 | 20240311 | 111400 | 983946825 | 3850 | 3850 | 3850 | 3850 | 126 |
| 491 | 20240311 | 111300 | 983461725 | 3850 | 3850 | 3850 | 3850 | 0 |
| 492 | 20240311 | 111200 | 983461725 | 3850 | 3850 | 3850 | 3850 | 231 |
| 493 | 20240311 | 111100 | 982572375 | 3865 | 3865 | 3865 | 3865 | 1020 |
| 494 | 20240311 | 111000 | 978630075 | 3865 | 3865 | 3865 | 3865 | 6 |
| 495 | 20240311 | 110900 | 978606885 | 3845 | 3845 | 3845 | 3845 | 4 |
| 496 | 20240311 | 110800 | 978591505 | 3845 | 3850 | 3850 | 3845 | 2500 |
| 497 | 20240311 | 110700 | 968969005 | 3850 | 3850 | 3850 | 3850 | 264 |
| 498 | 20240311 | 110600 | 967952605 | 3850 | 3850 | 3850 | 3850 | 93 |
| 499 | 20240311 | 110500 | 967594555 | 3865 | 3865 | 3865 | 3865 | 1 |
| 500 | 20240311 | 110400 | 967590690 | 3850 | 3845 | 3850 | 3845 | 353 |
| 501 | 20240311 | 110300 | 966231840 | 3845 | 3845 | 3845 | 3845 | 55 |
| 502 | 20240311 | 110200 | 966020365 | 3850 | 3850 | 3850 | 3850 | 17 |
| 503 | 20240311 | 110100 | 965954915 | 3850 | 3850 | 3850 | 3850 | 288 |
| 504 | 20240311 | 110000 | 964846115 | 3850 | 3850 | 3850 | 3850 | 170 |
| 505 | 20240311 | 105900 | 964191615 | 3855 | 3860 | 3860 | 3855 | 140 |
| 506 | 20240311 | 105800 | 963651625 | 3865 | 3865 | 3865 | 3865 | 5 |
| 507 | 20240311 | 105700 | 963632300 | 3865 | 3865 | 3865 | 3865 | 20 |
| 508 | 20240311 | 105600 | 963555000 | 3865 | 3865 | 3870 | 3865 | 257 |
| 509 | 20240311 | 105500 | 962560890 | 3865 | 3860 | 3865 | 3860 | 4 |
| 510 | 20240311 | 105400 | 962545445 | 3860 | 3860 | 3860 | 3860 | 62 |
| 511 | 20240311 | 105300 | 962306125 | 3860 | 3870 | 3870 | 3860 | 6 |
| 512 | 20240311 | 105200 | 962282945 | 3870 | 3855 | 3870 | 3840 | 2309 |
| 513 | 20240311 | 105100 | 953401530 | 3845 | 3870 | 3870 | 3840 | 5099 |
| 514 | 20240311 | 105000 | 933755670 | 3870 | 3885 | 3885 | 3870 | 1327 |
| 515 | 20240311 | 104900 | 928614865 | 3885 | 3885 | 3885 | 3885 | 145 |
| 516 | 20240311 | 104800 | 928051540 | 3885 | 3885 | 3885 | 3875 | 714 |
| 517 | 20240311 | 104700 | 925281220 | 3880 | 3880 | 3880 | 3880 | 34 |
| 518 | 20240311 | 104600 | 925149300 | 3895 | 3885 | 3895 | 3880 | 1463 |
| 519 | 20240311 | 104500 | 919452220 | 3880 | 3885 | 3885 | 3880 | 605 |
| 520 | 20240311 | 104400 | 917104310 | 3885 | 3880 | 3885 | 3880 | 129 |
| 521 | 20240311 | 104300 | 916603620 | 3875 | 3875 | 3875 | 3875 | 142 |
| 522 | 20240311 | 104200 | 916053370 | 3875 | 3875 | 3880 | 3875 | 1350 |
| 523 | 20240311 | 104100 | 910822060 | 3875 | 3900 | 3900 | 3875 | 3958 |
| 524 | 20240311 | 104000 | 895458595 | 3905 | 3895 | 3905 | 3885 | 2551 |
| 525 | 20240311 | 103900 | 885526530 | 3895 | 3910 | 3910 | 3895 | 841 |
| 526 | 20240311 | 103800 | 882249775 | 3910 | 3910 | 3910 | 3895 | 4276 |
| 527 | 20240311 | 103700 | 865567800 | 3900 | 3900 | 3910 | 3895 | 6673 |
| 528 | 20240311 | 103600 | 839527755 | 3895 | 3895 | 3900 | 3895 | 2356 |
| 529 | 20240311 | 103500 | 830348415 | 3900 | 3895 | 3900 | 3890 | 3303 |
| 530 | 20240311 | 103400 | 817483330 | 3895 | 3895 | 3895 | 3890 | 1415 |
| 531 | 20240311 | 103300 | 811978950 | 3890 | 3895 | 3900 | 3890 | 1645 |
| 532 | 20240311 | 103200 | 805571705 | 3895 | 3890 | 3895 | 3890 | 2853 |
| 533 | 20240311 | 103100 | 794470105 | 3890 | 3890 | 3890 | 3890 | 69 |
| 534 | 20240311 | 103000 | 794201695 | 3885 | 3880 | 3885 | 3880 | 340 |
| 535 | 20240311 | 102900 | 792880875 | 3885 | 3880 | 3885 | 3880 | 366 |
| 536 | 20240311 | 102800 | 791460475 | 3880 | 3875 | 3880 | 3875 | 4723 |
| 537 | 20240311 | 102700 | 773139690 | 3875 | 3880 | 3880 | 3875 | 451 |
| 538 | 20240311 | 102600 | 771390410 | 3880 | 3880 | 3880 | 3880 | 927 |
| 539 | 20240311 | 102500 | 767793650 | 3880 | 3875 | 3880 | 3875 | 48 |
| 540 | 20240311 | 102400 | 767607510 | 3865 | 3880 | 3885 | 3865 | 4879 |
| 541 | 20240311 | 102300 | 748703650 | 3880 | 3890 | 3890 | 3880 | 3540 |
| 542 | 20240311 | 102200 | 734956315 | 3890 | 3880 | 3890 | 3880 | 3485 |
| 543 | 20240311 | 102100 | 721405825 | 3885 | 3875 | 3885 | 3875 | 953 |
| 544 | 20240311 | 102000 | 717708020 | 3880 | 3885 | 3885 | 3880 | 1142 |
| 545 | 20240311 | 101900 | 713276515 | 3880 | 3875 | 3880 | 3875 | 1854 |
| 546 | 20240311 | 101800 | 706083730 | 3875 | 3870 | 3875 | 3870 | 1022 |
| 547 | 20240311 | 101700 | 702123590 | 3870 | 3865 | 3870 | 3865 | 1941 |
| 548 | 20240311 | 101600 | 694615020 | 3865 | 3855 | 3865 | 3855 | 6741 |
| 549 | 20240311 | 101500 | 668594710 | 3860 | 3860 | 3860 | 3855 | 379 |
| 550 | 20240311 | 101400 | 667131785 | 3855 | 3855 | 3855 | 3855 | 0 |
| 551 | 20240311 | 101300 | 667131785 | 3855 | 3855 | 3855 | 3845 | 487 |
| 552 | 20240311 | 101200 | 665254430 | 3865 | 3855 | 3865 | 3855 | 57 |
| 553 | 20240311 | 101100 | 665034635 | 3865 | 3855 | 3865 | 3855 | 68 |
| 554 | 20240311 | 101000 | 664772465 | 3870 | 3860 | 3870 | 3860 | 7491 |
| 555 | 20240311 | 100900 | 635804895 | 3860 | 3855 | 3860 | 3855 | 4659 |
| 556 | 20240311 | 100800 | 617825040 | 3845 | 3855 | 3855 | 3845 | 1320 |
| 557 | 20240311 | 100700 | 612736460 | 3850 | 3855 | 3855 | 3845 | 2793 |
| 558 | 20240311 | 100600 | 601970275 | 3860 | 3860 | 3865 | 3860 | 2565 |
| 559 | 20240311 | 100500 | 592069250 | 3855 | 3850 | 3855 | 3850 | 396 |
| 560 | 20240311 | 100400 | 590543755 | 3840 | 3845 | 3850 | 3840 | 2574 |
| 561 | 20240311 | 100300 | 580646975 | 3850 | 3840 | 3850 | 3840 | 1290 |
| 562 | 20240311 | 100200 | 575689055 | 3840 | 3840 | 3840 | 3840 | 19 |
| 563 | 20240311 | 100100 | 575616095 | 3840 | 3840 | 3840 | 3840 | 55 |
| 564 | 20240311 | 100000 | 575404895 | 3840 | 3840 | 3840 | 3840 | 40 |
| 565 | 20240311 | 095900 | 575251295 | 3840 | 3840 | 3840 | 3840 | 2 |
| 566 | 20240311 | 095800 | 575243615 | 3845 | 3845 | 3845 | 3845 | 24 |
| 567 | 20240311 | 095700 | 575151335 | 3845 | 3835 | 3845 | 3835 | 118 |
| 568 | 20240311 | 095600 | 574697745 | 3835 | 3840 | 3840 | 3835 | 32 |
| 569 | 20240311 | 095500 | 574574975 | 3840 | 3840 | 3840 | 3840 | 149 |
| 570 | 20240311 | 095400 | 574002815 | 3840 | 3825 | 3840 | 3825 | 130 |
| 571 | 20240311 | 095300 | 573504065 | 3835 | 3835 | 3835 | 3820 | 6557 |
| 572 | 20240311 | 095200 | 548426715 | 3835 | 3835 | 3835 | 3835 | 44 |
| 573 | 20240311 | 095100 | 548257975 | 3840 | 3850 | 3850 | 3840 | 3396 |
| 574 | 20240311 | 095000 | 535207355 | 3855 | 3855 | 3855 | 3850 | 637 |
| 575 | 20240311 | 094900 | 532752735 | 3855 | 3855 | 3855 | 3855 | 113 |
| 576 | 20240311 | 094800 | 532317120 | 3860 | 3855 | 3860 | 3855 | 167 |
| 577 | 20240311 | 094700 | 531672950 | 3855 | 3860 | 3860 | 3855 | 458 |
| 578 | 20240311 | 094600 | 529907325 | 3850 | 3850 | 3860 | 3850 | 303 |
| 579 | 20240311 | 094500 | 528740265 | 3865 | 3860 | 3865 | 3855 | 1779 |
| 580 | 20240311 | 094400 | 521873325 | 3860 | 3865 | 3865 | 3860 | 974 |
| 581 | 20240311 | 094300 | 518108925 | 3865 | 3860 | 3865 | 3860 | 354 |
| 582 | 20240311 | 094200 | 516742395 | 3860 | 3865 | 3865 | 3855 | 80 |
| 583 | 20240311 | 094100 | 516433550 | 3865 | 3855 | 3865 | 3855 | 242 |
| 584 | 20240311 | 094000 | 515500130 | 3835 | 3835 | 3835 | 3835 | 607 |
| 585 | 20240311 | 093900 | 513172285 | 3860 | 3845 | 3860 | 3845 | 569 |
| 586 | 20240311 | 093800 | 510983535 | 3835 | 3845 | 3845 | 3835 | 327 |
| 587 | 20240311 | 093700 | 509727765 | 3845 | 3850 | 3860 | 3845 | 314 |
| 588 | 20240311 | 093600 | 508517700 | 3855 | 3850 | 3855 | 3850 | 1039 |
| 589 | 20240311 | 093500 | 504512440 | 3840 | 3840 | 3840 | 3840 | 292 |
| 590 | 20240311 | 093400 | 503391160 | 3840 | 3855 | 3860 | 3840 | 2463 |
| 591 | 20240311 | 093300 | 493907070 | 3860 | 3855 | 3860 | 3855 | 557 |
| 592 | 20240311 | 093200 | 491759780 | 3860 | 3890 | 3895 | 3855 | 10070 |
| 593 | 20240311 | 093100 | 452801660 | 3890 | 3840 | 3890 | 3840 | 16586 |
| 594 | 20240311 | 093000 | 388704790 | 3855 | 3830 | 3855 | 3830 | 6183 |
| 595 | 20240311 | 092900 | 364909380 | 3840 | 3830 | 3840 | 3830 | 5313 |
| 596 | 20240311 | 092800 | 344560580 | 3835 | 3840 | 3840 | 3835 | 1949 |
| 597 | 20240311 | 092700 | 337086135 | 3830 | 3830 | 3835 | 3830 | 2023 |
| 598 | 20240311 | 092600 | 329333025 | 3825 | 3835 | 3840 | 3825 | 2957 |
| 599 | 20240311 | 092500 | 318014715 | 3840 | 3820 | 3840 | 3820 | 11259 |
| 600 | 20240311 | 092400 | 274859885 | 3825 | 3820 | 3825 | 3815 | 1451 |
| 601 | 20240311 | 092300 | 269317135 | 3810 | 3825 | 3825 | 3810 | 302 |
| 602 | 20240311 | 092200 | 268162535 | 3825 | 3815 | 3825 | 3815 | 3499 |
| 603 | 20240311 | 092100 | 254787520 | 3820 | 3815 | 3820 | 3815 | 136 |
| 604 | 20240311 | 092000 | 254268180 | 3815 | 3815 | 3815 | 3815 | 816 |
| 605 | 20240311 | 091900 | 251155140 | 3815 | 3815 | 3820 | 3805 | 1330 |
| 606 | 20240311 | 091800 | 246078800 | 3800 | 3815 | 3820 | 3800 | 1155 |
| 607 | 20240311 | 091700 | 241680015 | 3815 | 3815 | 3820 | 3815 | 281 |
| 608 | 20240311 | 091600 | 240607660 | 3820 | 3825 | 3825 | 3815 | 1055 |
| 609 | 20240311 | 091500 | 236577605 | 3830 | 3820 | 3830 | 3820 | 1611 |
| 610 | 20240311 | 091400 | 230415925 | 3820 | 3810 | 3820 | 3810 | 1004 |
| 611 | 20240311 | 091300 | 226582965 | 3810 | 3805 | 3810 | 3805 | 411 |
| 612 | 20240311 | 091200 | 225017910 | 3805 | 3805 | 3805 | 3805 | 897 |
| 613 | 20240311 | 091100 | 221604825 | 3810 | 3820 | 3825 | 3810 | 2581 |
| 614 | 20240311 | 091000 | 211756710 | 3810 | 3790 | 3820 | 3790 | 1664 |
| 615 | 20240311 | 090900 | 205415380 | 3790 | 3815 | 3815 | 3755 | 8199 |
| 616 | 20240311 | 090800 | 174396750 | 3815 | 3810 | 3815 | 3800 | 5230 |
| 617 | 20240311 | 090700 | 154471690 | 3795 | 3820 | 3820 | 3795 | 4487 |
| 618 | 20240311 | 090600 | 137364160 | 3810 | 3790 | 3825 | 3790 | 12618 |
| 619 | 20240311 | 090500 | 89217450 | 3810 | 3805 | 3810 | 3790 | 1897 |
| 620 | 20240311 | 090400 | 81996485 | 3805 | 3805 | 3810 | 3805 | 2003 |
| 621 | 20240311 | 090300 | 74368005 | 3810 | 3780 | 3810 | 3780 | 3613 |
| 622 | 20240311 | 090200 | 60661840 | 3785 | 3775 | 3785 | 3755 | 2395 |
| 623 | 20240311 | 090100 | 51618355 | 3775 | 3745 | 3775 | 3745 | 3349 |
| 624 | 20240311 | 090000 | 39038930 | 3745 | 3710 | 3745 | 3705 | 10076 |