30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 191500 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 5798 |
| 3 | 20240307 | 191400 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 4 | 20240307 | 191300 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 5 | 20240307 | 191200 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 6 | 20240307 | 191100 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 7 | 20240307 | 191000 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 8 | 20240307 | 190900 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 9 | 20240307 | 190800 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 10 | 20240307 | 190700 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 11 | 20240307 | 190600 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 12 | 20240307 | 190500 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 13 | 20240307 | 190400 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 14 | 20240307 | 190300 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 15 | 20240307 | 190200 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 16 | 20240307 | 190100 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 17 | 20240307 | 190000 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 18 | 20240307 | 185900 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 19 | 20240307 | 185800 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 20 | 20240307 | 185700 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 21 | 20240307 | 185600 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 22 | 20240307 | 185500 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 23 | 20240307 | 185400 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 24 | 20240307 | 185300 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 25 | 20240307 | 185200 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 26 | 20240307 | 185100 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 27 | 20240307 | 185000 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 28 | 20240307 | 184900 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 29 | 20240307 | 184800 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 30 | 20240307 | 184700 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 31 | 20240307 | 184600 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 32 | 20240307 | 184500 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 5798 |
| 33 | 20240307 | 184400 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 34 | 20240307 | 184300 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 35 | 20240307 | 184200 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 36 | 20240307 | 184100 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 37 | 20240307 | 184000 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 38 | 20240307 | 183900 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 39 | 20240307 | 183800 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 40 | 20240307 | 183700 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 41 | 20240307 | 183600 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 42 | 20240307 | 183500 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 43 | 20240307 | 183400 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 44 | 20240307 | 183300 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 45 | 20240307 | 183200 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 46 | 20240307 | 183100 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 47 | 20240307 | 183000 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 48 | 20240307 | 182900 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 49 | 20240307 | 182800 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 50 | 20240307 | 182700 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 51 | 20240307 | 182600 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 52 | 20240307 | 182500 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 53 | 20240307 | 182400 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 54 | 20240307 | 182300 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 55 | 20240307 | 182200 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 56 | 20240307 | 182100 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 57 | 20240307 | 182000 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 58 | 20240307 | 181900 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 59 | 20240307 | 181800 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 60 | 20240307 | 181700 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 61 | 20240307 | 181600 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 62 | 20240307 | 181500 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 5798 |
| 63 | 20240307 | 181400 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 64 | 20240307 | 181300 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 65 | 20240307 | 181200 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 66 | 20240307 | 181100 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 67 | 20240307 | 181000 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 68 | 20240307 | 180900 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 69 | 20240307 | 180800 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 70 | 20240307 | 180700 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 71 | 20240307 | 180600 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 72 | 20240307 | 180500 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 73 | 20240307 | 180400 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 74 | 20240307 | 180300 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 75 | 20240307 | 180200 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 76 | 20240307 | 180100 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 77 | 20240307 | 180000 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 78 | 20240307 | 175900 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 79 | 20240307 | 175800 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 80 | 20240307 | 175700 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 81 | 20240307 | 175600 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 82 | 20240307 | 175500 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 83 | 20240307 | 175400 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 84 | 20240307 | 175300 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 85 | 20240307 | 175200 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 86 | 20240307 | 175100 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 87 | 20240307 | 175000 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 88 | 20240307 | 174900 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 89 | 20240307 | 174800 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 90 | 20240307 | 174700 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 91 | 20240307 | 174600 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 92 | 20240307 | 174500 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 5798 |
| 93 | 20240307 | 174400 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 94 | 20240307 | 174300 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 95 | 20240307 | 174200 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 96 | 20240307 | 174100 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 97 | 20240307 | 174000 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 98 | 20240307 | 173900 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 99 | 20240307 | 173800 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 100 | 20240307 | 173700 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 101 | 20240307 | 173600 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 102 | 20240307 | 173500 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 103 | 20240307 | 173400 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 104 | 20240307 | 173300 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 105 | 20240307 | 173200 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 106 | 20240307 | 173100 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 107 | 20240307 | 173000 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 108 | 20240307 | 172900 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 109 | 20240307 | 172800 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 110 | 20240307 | 172700 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 111 | 20240307 | 172600 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 112 | 20240307 | 172500 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 113 | 20240307 | 172400 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 114 | 20240307 | 172300 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 115 | 20240307 | 172200 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 116 | 20240307 | 172100 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 117 | 20240307 | 172000 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 118 | 20240307 | 171900 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 119 | 20240307 | 171800 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 120 | 20240307 | 171700 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 121 | 20240307 | 171600 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 122 | 20240307 | 171500 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 5798 |
| 123 | 20240307 | 171400 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 124 | 20240307 | 171300 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 125 | 20240307 | 171200 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 126 | 20240307 | 171100 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 127 | 20240307 | 171000 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 128 | 20240307 | 170900 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 129 | 20240307 | 170800 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 130 | 20240307 | 170700 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 131 | 20240307 | 170600 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 132 | 20240307 | 170500 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 133 | 20240307 | 170400 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 134 | 20240307 | 170300 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 135 | 20240307 | 170200 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 136 | 20240307 | 170100 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 137 | 20240307 | 170000 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 138 | 20240307 | 165900 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 139 | 20240307 | 165800 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 140 | 20240307 | 165700 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 141 | 20240307 | 165600 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 142 | 20240307 | 165500 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 143 | 20240307 | 165400 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 144 | 20240307 | 165300 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 145 | 20240307 | 165200 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 146 | 20240307 | 165100 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 147 | 20240307 | 165000 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 148 | 20240307 | 164900 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 149 | 20240307 | 164800 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 150 | 20240307 | 164700 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 151 | 20240307 | 164600 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 152 | 20240307 | 164500 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 5798 |
| 153 | 20240307 | 164400 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 154 | 20240307 | 164300 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 155 | 20240307 | 164200 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 156 | 20240307 | 164100 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 157 | 20240307 | 164000 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 158 | 20240307 | 163900 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 159 | 20240307 | 163800 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 160 | 20240307 | 163700 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 161 | 20240307 | 163600 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 162 | 20240307 | 163500 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 163 | 20240307 | 163400 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 164 | 20240307 | 163300 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 165 | 20240307 | 163200 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 166 | 20240307 | 163100 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 167 | 20240307 | 163000 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 168 | 20240307 | 162900 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 169 | 20240307 | 162800 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 170 | 20240307 | 162700 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 171 | 20240307 | 162600 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 172 | 20240307 | 162500 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 173 | 20240307 | 162400 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 174 | 20240307 | 162300 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 175 | 20240307 | 162200 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 176 | 20240307 | 162100 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 177 | 20240307 | 162000 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 178 | 20240307 | 161900 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 179 | 20240307 | 161800 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 180 | 20240307 | 161700 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 181 | 20240307 | 161600 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 182 | 20240307 | 161500 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 5798 |
| 183 | 20240307 | 161400 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 184 | 20240307 | 161300 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 185 | 20240307 | 161200 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 186 | 20240307 | 161100 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 187 | 20240307 | 161000 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 188 | 20240307 | 160900 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 189 | 20240307 | 160800 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 190 | 20240307 | 160700 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 191 | 20240307 | 160600 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 192 | 20240307 | 160500 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 193 | 20240307 | 160400 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 194 | 20240307 | 160300 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 195 | 20240307 | 160200 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 196 | 20240307 | 160100 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 197 | 20240307 | 160000 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 198 | 20240307 | 155900 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 199 | 20240307 | 155800 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 200 | 20240307 | 155700 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 201 | 20240307 | 155600 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 202 | 20240307 | 155500 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 203 | 20240307 | 155400 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 204 | 20240307 | 155300 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 205 | 20240307 | 155200 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 206 | 20240307 | 155100 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 207 | 20240307 | 155000 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 208 | 20240307 | 154900 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 209 | 20240307 | 154800 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 210 | 20240307 | 154700 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 211 | 20240307 | 154600 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 212 | 20240307 | 154500 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 5798 |
| 213 | 20240307 | 154400 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 214 | 20240307 | 154300 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 215 | 20240307 | 154200 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 216 | 20240307 | 154100 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 217 | 20240307 | 154000 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 218 | 20240307 | 153900 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 219 | 20240307 | 153800 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 220 | 20240307 | 153700 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 221 | 20240307 | 153600 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 222 | 20240307 | 153500 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 223 | 20240307 | 153400 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 224 | 20240307 | 153300 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 225 | 20240307 | 153200 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 226 | 20240307 | 153100 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 0 |
| 227 | 20240307 | 153000 | 1835059120 | 2860 | 2860 | 2860 | 2860 | 5798 |
| 228 | 20240307 | 152900 | 1818476840 | 2865 | 2865 | 2865 | 2865 | 0 |
| 229 | 20240307 | 152800 | 1818476840 | 2865 | 2865 | 2865 | 2865 | 0 |
| 230 | 20240307 | 152700 | 1818476840 | 2865 | 2865 | 2865 | 2865 | 0 |
| 231 | 20240307 | 152600 | 1818476840 | 2865 | 2865 | 2865 | 2865 | 0 |
| 232 | 20240307 | 152500 | 1818476840 | 2865 | 2865 | 2865 | 2865 | 0 |
| 233 | 20240307 | 152400 | 1818476840 | 2865 | 2865 | 2865 | 2865 | 0 |
| 234 | 20240307 | 152300 | 1818476840 | 2865 | 2865 | 2865 | 2865 | 0 |
| 235 | 20240307 | 152200 | 1818476840 | 2865 | 2865 | 2865 | 2865 | 0 |
| 236 | 20240307 | 152100 | 1818476840 | 2865 | 2865 | 2865 | 2865 | 0 |
| 237 | 20240307 | 152000 | 1818476840 | 2865 | 2865 | 2865 | 2865 | 0 |
| 238 | 20240307 | 151900 | 1818476840 | 2865 | 2845 | 2870 | 2845 | 5739 |
| 239 | 20240307 | 151800 | 1802114980 | 2845 | 2830 | 2850 | 2830 | 6033 |
| 240 | 20240307 | 151700 | 1784983295 | 2835 | 2830 | 2835 | 2830 | 502 |
| 241 | 20240307 | 151600 | 1783562300 | 2830 | 2830 | 2835 | 2830 | 1959 |
| 242 | 20240307 | 151500 | 1778018325 | 2830 | 2830 | 2830 | 2825 | 2571 |
| 243 | 20240307 | 151400 | 1770748240 | 2830 | 2825 | 2830 | 2825 | 874 |
| 244 | 20240307 | 151300 | 1768278615 | 2825 | 2825 | 2825 | 2820 | 228 |
| 245 | 20240307 | 151200 | 1767634820 | 2825 | 2825 | 2825 | 2810 | 352 |
| 246 | 20240307 | 151100 | 1766645670 | 2820 | 2820 | 2820 | 2815 | 1013 |
| 247 | 20240307 | 151000 | 1763789045 | 2820 | 2820 | 2820 | 2820 | 1000 |
| 248 | 20240307 | 150900 | 1760969045 | 2820 | 2820 | 2820 | 2820 | 300 |
| 249 | 20240307 | 150800 | 1760123045 | 2820 | 2820 | 2820 | 2820 | 1 |
| 250 | 20240307 | 150700 | 1760120225 | 2810 | 2810 | 2815 | 2810 | 1693 |
| 251 | 20240307 | 150600 | 1755361120 | 2815 | 2815 | 2815 | 2815 | 352 |
| 252 | 20240307 | 150500 | 1754370240 | 2810 | 2805 | 2810 | 2805 | 670 |
| 253 | 20240307 | 150400 | 1752488570 | 2810 | 2810 | 2810 | 2805 | 33 |
| 254 | 20240307 | 150300 | 1752395855 | 2810 | 2810 | 2810 | 2810 | 21 |
| 255 | 20240307 | 150200 | 1752336845 | 2810 | 2810 | 2815 | 2790 | 1578 |
| 256 | 20240307 | 150100 | 1747906675 | 2810 | 2790 | 2810 | 2790 | 2 |
| 257 | 20240307 | 150000 | 1747901075 | 2810 | 2815 | 2815 | 2790 | 100 |
| 258 | 20240307 | 145900 | 1747621990 | 2785 | 2785 | 2785 | 2780 | 9817 |
| 259 | 20240307 | 145800 | 1720288540 | 2790 | 2805 | 2805 | 2790 | 2303 |
| 260 | 20240307 | 145700 | 1713854080 | 2805 | 2800 | 2805 | 2800 | 807 |
| 261 | 20240307 | 145600 | 1711594160 | 2800 | 2800 | 2800 | 2800 | 70 |
| 262 | 20240307 | 145500 | 1711398160 | 2780 | 2780 | 2780 | 2780 | 1200 |
| 263 | 20240307 | 145400 | 1708062160 | 2780 | 2800 | 2800 | 2780 | 3473 |
| 264 | 20240307 | 145300 | 1698402795 | 2800 | 2785 | 2800 | 2785 | 90 |
| 265 | 20240307 | 145200 | 1698151245 | 2785 | 2785 | 2785 | 2780 | 6156 |
| 266 | 20240307 | 145100 | 1681036365 | 2785 | 2800 | 2800 | 2785 | 496 |
| 267 | 20240307 | 145000 | 1679653115 | 2800 | 2800 | 2800 | 2800 | 574 |
| 268 | 20240307 | 144900 | 1678045915 | 2800 | 2785 | 2800 | 2785 | 2423 |
| 269 | 20240307 | 144800 | 1671297845 | 2785 | 2790 | 2800 | 2785 | 2445 |
| 270 | 20240307 | 144700 | 1664487915 | 2785 | 2790 | 2790 | 2785 | 5223 |
| 271 | 20240307 | 144600 | 1649938015 | 2790 | 2790 | 2790 | 2790 | 706 |
| 272 | 20240307 | 144500 | 1647968275 | 2790 | 2795 | 2795 | 2790 | 995 |
| 273 | 20240307 | 144400 | 1645189900 | 2800 | 2800 | 2800 | 2795 | 411 |
| 274 | 20240307 | 144300 | 1644040100 | 2800 | 2800 | 2805 | 2800 | 3148 |
| 275 | 20240307 | 144200 | 1635224700 | 2800 | 2805 | 2805 | 2800 | 202 |
| 276 | 20240307 | 144100 | 1634659090 | 2805 | 2805 | 2805 | 2805 | 19 |
| 277 | 20240307 | 144000 | 1634605795 | 2800 | 2810 | 2810 | 2800 | 198 |
| 278 | 20240307 | 143900 | 1634050115 | 2810 | 2810 | 2810 | 2810 | 1 |
| 279 | 20240307 | 143800 | 1634047305 | 2795 | 2800 | 2800 | 2795 | 1000 |
| 280 | 20240307 | 143700 | 1631248730 | 2800 | 2800 | 2800 | 2800 | 341 |
| 281 | 20240307 | 143600 | 1630293930 | 2810 | 2800 | 2810 | 2800 | 5067 |
| 282 | 20240307 | 143500 | 1616104930 | 2810 | 2810 | 2810 | 2810 | 570 |
| 283 | 20240307 | 143400 | 1614503230 | 2810 | 2810 | 2810 | 2810 | 1112 |
| 284 | 20240307 | 143300 | 1611378510 | 2815 | 2805 | 2815 | 2805 | 2235 |
| 285 | 20240307 | 143200 | 1605105845 | 2805 | 2790 | 2805 | 2790 | 2548 |
| 286 | 20240307 | 143100 | 1597988585 | 2790 | 2795 | 2795 | 2790 | 1100 |
| 287 | 20240307 | 143000 | 1594916635 | 2795 | 2795 | 2795 | 2795 | 4 |
| 288 | 20240307 | 142900 | 1594905455 | 2795 | 2800 | 2800 | 2795 | 672 |
| 289 | 20240307 | 142800 | 1593023955 | 2790 | 2795 | 2795 | 2790 | 50 |
| 290 | 20240307 | 142700 | 1592884325 | 2800 | 2800 | 2800 | 2800 | 0 |
| 291 | 20240307 | 142600 | 1592884325 | 2800 | 2800 | 2800 | 2795 | 724 |
| 292 | 20240307 | 142500 | 1590857640 | 2805 | 2805 | 2805 | 2805 | 5 |
| 293 | 20240307 | 142400 | 1590843615 | 2800 | 2800 | 2800 | 2790 | 11405 |
| 294 | 20240307 | 142300 | 1558919400 | 2800 | 2800 | 2800 | 2800 | 460 |
| 295 | 20240307 | 142200 | 1557631400 | 2800 | 2805 | 2805 | 2800 | 1378 |
| 296 | 20240307 | 142100 | 1553772540 | 2805 | 2805 | 2805 | 2805 | 22 |
| 297 | 20240307 | 142000 | 1553710830 | 2815 | 2810 | 2820 | 2805 | 22 |
| 298 | 20240307 | 141900 | 1553648970 | 2805 | 2805 | 2805 | 2800 | 2300 |
| 299 | 20240307 | 141800 | 1547197560 | 2805 | 2805 | 2805 | 2805 | 22 |
| 300 | 20240307 | 141700 | 1547135850 | 2805 | 2805 | 2805 | 2805 | 56 |
| 301 | 20240307 | 141600 | 1546978770 | 2800 | 2800 | 2800 | 2800 | 8 |
| 302 | 20240307 | 141500 | 1546956370 | 2805 | 2805 | 2805 | 2790 | 439 |
| 303 | 20240307 | 141400 | 1545728530 | 2790 | 2790 | 2790 | 2790 | 1128 |
| 304 | 20240307 | 141300 | 1542581410 | 2790 | 2805 | 2805 | 2785 | 1482 |
| 305 | 20240307 | 141200 | 1538451330 | 2790 | 2805 | 2815 | 2790 | 4405 |
| 306 | 20240307 | 141100 | 1526143640 | 2805 | 2800 | 2805 | 2800 | 705 |
| 307 | 20240307 | 141000 | 1524168640 | 2800 | 2805 | 2805 | 2800 | 7 |
| 308 | 20240307 | 140900 | 1524149035 | 2790 | 2810 | 2810 | 2790 | 4005 |
| 309 | 20240307 | 140800 | 1512956855 | 2800 | 2810 | 2810 | 2800 | 8630 |
| 310 | 20240307 | 140700 | 1488792805 | 2800 | 2820 | 2825 | 2800 | 10123 |
| 311 | 20240307 | 140600 | 1460418110 | 2820 | 2825 | 2825 | 2820 | 39 |
| 312 | 20240307 | 140500 | 1460308020 | 2825 | 2825 | 2825 | 2825 | 2 |
| 313 | 20240307 | 140400 | 1460302370 | 2825 | 2820 | 2825 | 2815 | 126 |
| 314 | 20240307 | 140300 | 1459946680 | 2820 | 2810 | 2820 | 2810 | 486 |
| 315 | 20240307 | 140200 | 1458580160 | 2820 | 2825 | 2825 | 2820 | 534 |
| 316 | 20240307 | 140100 | 1457071710 | 2825 | 2815 | 2825 | 2810 | 1696 |
| 317 | 20240307 | 140000 | 1452304270 | 2810 | 2810 | 2810 | 2810 | 0 |
| 318 | 20240307 | 135900 | 1452304270 | 2810 | 2820 | 2820 | 2810 | 281 |
| 319 | 20240307 | 135800 | 1451514600 | 2820 | 2825 | 2825 | 2820 | 2626 |
| 320 | 20240307 | 135700 | 1444108745 | 2825 | 2825 | 2825 | 2825 | 183 |
| 321 | 20240307 | 135600 | 1443591770 | 2830 | 2820 | 2830 | 2820 | 495 |
| 322 | 20240307 | 135500 | 1442195860 | 2820 | 2830 | 2830 | 2815 | 1890 |
| 323 | 20240307 | 135400 | 1436868155 | 2835 | 2835 | 2835 | 2835 | 0 |
| 324 | 20240307 | 135300 | 1436868155 | 2835 | 2835 | 2835 | 2835 | 36 |
| 325 | 20240307 | 135200 | 1436766095 | 2820 | 2835 | 2835 | 2820 | 36 |
| 326 | 20240307 | 135100 | 1436664050 | 2835 | 2835 | 2835 | 2835 | 0 |
| 327 | 20240307 | 135000 | 1436664050 | 2835 | 2835 | 2835 | 2835 | 1 |
| 328 | 20240307 | 134900 | 1436661215 | 2810 | 2810 | 2810 | 2810 | 0 |
| 329 | 20240307 | 134800 | 1436661215 | 2810 | 2835 | 2835 | 2810 | 646 |
| 330 | 20240307 | 134700 | 1434839145 | 2800 | 2800 | 2800 | 2800 | 0 |
| 331 | 20240307 | 134600 | 1434839145 | 2800 | 2800 | 2800 | 2800 | 0 |
| 332 | 20240307 | 134500 | 1434839145 | 2800 | 2825 | 2835 | 2800 | 3707 |
| 333 | 20240307 | 134400 | 1424421235 | 2825 | 2835 | 2835 | 2825 | 3056 |
| 334 | 20240307 | 134300 | 1415774460 | 2835 | 2835 | 2835 | 2835 | 0 |
| 335 | 20240307 | 134200 | 1415774460 | 2835 | 2840 | 2845 | 2835 | 245 |
| 336 | 20240307 | 134100 | 1415078775 | 2830 | 2830 | 2830 | 2830 | 0 |
| 337 | 20240307 | 134000 | 1415078775 | 2830 | 2840 | 2840 | 2830 | 898 |
| 338 | 20240307 | 133900 | 1412532280 | 2835 | 2835 | 2840 | 2835 | 333 |
| 339 | 20240307 | 133800 | 1411587725 | 2840 | 2835 | 2840 | 2835 | 202 |
| 340 | 20240307 | 133700 | 1411015045 | 2835 | 2840 | 2840 | 2835 | 66 |
| 341 | 20240307 | 133600 | 1410827660 | 2840 | 2835 | 2840 | 2835 | 605 |
| 342 | 20240307 | 133500 | 1409111135 | 2840 | 2820 | 2840 | 2820 | 5440 |
| 343 | 20240307 | 133400 | 1393716500 | 2820 | 2815 | 2820 | 2815 | 544 |
| 344 | 20240307 | 133300 | 1392185085 | 2815 | 2805 | 2815 | 2805 | 2704 |
| 345 | 20240307 | 133200 | 1384578575 | 2805 | 2810 | 2810 | 2805 | 618 |
| 346 | 20240307 | 133100 | 1382843080 | 2815 | 2810 | 2815 | 2810 | 51 |
| 347 | 20240307 | 133000 | 1382699755 | 2810 | 2790 | 2810 | 2785 | 5485 |
| 348 | 20240307 | 132900 | 1367374790 | 2785 | 2805 | 2805 | 2785 | 11746 |
| 349 | 20240307 | 132800 | 1334536910 | 2805 | 2810 | 2810 | 2805 | 215 |
| 350 | 20240307 | 132700 | 1333933010 | 2810 | 2810 | 2810 | 2800 | 1647 |
| 351 | 20240307 | 132600 | 1329320685 | 2810 | 2810 | 2810 | 2800 | 9671 |
| 352 | 20240307 | 132500 | 1302217210 | 2810 | 2810 | 2810 | 2810 | 1135 |
| 353 | 20240307 | 132400 | 1299027860 | 2815 | 2815 | 2815 | 2815 | 0 |
| 354 | 20240307 | 132300 | 1299027860 | 2815 | 2815 | 2815 | 2815 | 1 |
| 355 | 20240307 | 132200 | 1299025045 | 2805 | 2825 | 2825 | 2805 | 15233 |
| 356 | 20240307 | 132100 | 1256208755 | 2820 | 2825 | 2825 | 2820 | 1012 |
| 357 | 20240307 | 132000 | 1253353700 | 2825 | 2825 | 2825 | 2825 | 70 |
| 358 | 20240307 | 131900 | 1253155950 | 2825 | 2830 | 2830 | 2825 | 266 |
| 359 | 20240307 | 131800 | 1252404400 | 2830 | 2830 | 2830 | 2830 | 30 |
| 360 | 20240307 | 131700 | 1252319500 | 2830 | 2830 | 2830 | 2830 | 90 |
| 361 | 20240307 | 131600 | 1252064800 | 2830 | 2830 | 2830 | 2830 | 25 |
| 362 | 20240307 | 131500 | 1251994050 | 2815 | 2815 | 2815 | 2815 | 0 |
| 363 | 20240307 | 131400 | 1251994050 | 2815 | 2825 | 2825 | 2815 | 4043 |
| 364 | 20240307 | 131300 | 1240597045 | 2830 | 2830 | 2830 | 2830 | 35 |
| 365 | 20240307 | 131200 | 1240497995 | 2830 | 2830 | 2830 | 2830 | 0 |
| 366 | 20240307 | 131100 | 1240497995 | 2830 | 2830 | 2830 | 2830 | 106 |
| 367 | 20240307 | 131000 | 1240198015 | 2830 | 2830 | 2830 | 2830 | 207 |
| 368 | 20240307 | 130900 | 1239612205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 369 | 20240307 | 130800 | 1239612205 | 2830 | 2830 | 2830 | 2830 | 3289 |
| 370 | 20240307 | 130700 | 1230304335 | 2830 | 2835 | 2835 | 2830 | 3002 |
| 371 | 20240307 | 130600 | 1221807570 | 2835 | 2845 | 2845 | 2835 | 1127 |
| 372 | 20240307 | 130500 | 1218610405 | 2845 | 2845 | 2845 | 2845 | 0 |
| 373 | 20240307 | 130400 | 1218610405 | 2845 | 2845 | 2845 | 2845 | 9 |
| 374 | 20240307 | 130300 | 1218584800 | 2845 | 2845 | 2845 | 2845 | 8 |
| 375 | 20240307 | 130200 | 1218562040 | 2845 | 2845 | 2845 | 2845 | 10 |
| 376 | 20240307 | 130100 | 1218533590 | 2845 | 2845 | 2845 | 2845 | 0 |
| 377 | 20240307 | 130000 | 1218533590 | 2845 | 2845 | 2845 | 2845 | 0 |
| 378 | 20240307 | 125900 | 1218533590 | 2845 | 2845 | 2845 | 2845 | 1 |
| 379 | 20240307 | 125800 | 1218530745 | 2835 | 2830 | 2835 | 2830 | 1463 |
| 380 | 20240307 | 125700 | 1214383180 | 2835 | 2840 | 2840 | 2835 | 1566 |
| 381 | 20240307 | 125600 | 1209943430 | 2850 | 2840 | 2850 | 2840 | 1986 |
| 382 | 20240307 | 125500 | 1204303085 | 2845 | 2845 | 2845 | 2845 | 981 |
| 383 | 20240307 | 125400 | 1201512140 | 2845 | 2845 | 2845 | 2845 | 40 |
| 384 | 20240307 | 125300 | 1201398340 | 2845 | 2845 | 2845 | 2845 | 2 |
| 385 | 20240307 | 125200 | 1201392650 | 2840 | 2840 | 2840 | 2840 | 473 |
| 386 | 20240307 | 125100 | 1200049330 | 2845 | 2840 | 2845 | 2840 | 257 |
| 387 | 20240307 | 125000 | 1199319445 | 2840 | 2835 | 2840 | 2835 | 174 |
| 388 | 20240307 | 124900 | 1198825510 | 2840 | 2840 | 2840 | 2840 | 615 |
| 389 | 20240307 | 124800 | 1197078910 | 2850 | 2845 | 2850 | 2845 | 162 |
| 390 | 20240307 | 124700 | 1196618015 | 2845 | 2850 | 2850 | 2845 | 12 |
| 391 | 20240307 | 124600 | 1196583855 | 2850 | 2850 | 2850 | 2850 | 0 |
| 392 | 20240307 | 124500 | 1196583855 | 2850 | 2850 | 2850 | 2850 | 1 |
| 393 | 20240307 | 124400 | 1196581005 | 2830 | 2835 | 2835 | 2830 | 1000 |
| 394 | 20240307 | 124300 | 1193749205 | 2850 | 2840 | 2850 | 2840 | 1033 |
| 395 | 20240307 | 124200 | 1190815470 | 2840 | 2845 | 2845 | 2840 | 769 |
| 396 | 20240307 | 124100 | 1188631500 | 2850 | 2845 | 2850 | 2845 | 12 |
| 397 | 20240307 | 124000 | 1188597355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 398 | 20240307 | 123900 | 1188597355 | 2850 | 2850 | 2850 | 2850 | 55 |
| 399 | 20240307 | 123800 | 1188440605 | 2850 | 2850 | 2850 | 2850 | 1 |
| 400 | 20240307 | 123700 | 1188437755 | 2840 | 2840 | 2840 | 2840 | 336 |
| 401 | 20240307 | 123600 | 1187483515 | 2840 | 2840 | 2840 | 2840 | 10 |
| 402 | 20240307 | 123500 | 1187455115 | 2840 | 2840 | 2840 | 2840 | 352 |
| 403 | 20240307 | 123400 | 1186455435 | 2850 | 2850 | 2855 | 2850 | 1187 |
| 404 | 20240307 | 123300 | 1183072100 | 2850 | 2850 | 2850 | 2850 | 45 |
| 405 | 20240307 | 123200 | 1182943850 | 2845 | 2835 | 2845 | 2815 | 699 |
| 406 | 20240307 | 123100 | 1180964665 | 2845 | 2845 | 2845 | 2845 | 0 |
| 407 | 20240307 | 123000 | 1180964665 | 2845 | 2840 | 2845 | 2840 | 14116 |
| 408 | 20240307 | 122900 | 1140813365 | 2840 | 2840 | 2840 | 2840 | 0 |
| 409 | 20240307 | 122800 | 1140813365 | 2840 | 2815 | 2840 | 2815 | 752 |
| 410 | 20240307 | 122700 | 1138694915 | 2815 | 2830 | 2830 | 2810 | 10080 |
| 411 | 20240307 | 122600 | 1110340990 | 2830 | 2830 | 2830 | 2830 | 198 |
| 412 | 20240307 | 122500 | 1109780650 | 2830 | 2845 | 2845 | 2830 | 1807 |
| 413 | 20240307 | 122400 | 1104666795 | 2845 | 2845 | 2845 | 2845 | 50 |
| 414 | 20240307 | 122300 | 1104524545 | 2845 | 2835 | 2845 | 2835 | 736 |
| 415 | 20240307 | 122200 | 1102437005 | 2845 | 2845 | 2845 | 2845 | 4 |
| 416 | 20240307 | 122100 | 1102425625 | 2845 | 2845 | 2845 | 2845 | 1 |
| 417 | 20240307 | 122000 | 1102422780 | 2830 | 2830 | 2830 | 2830 | 0 |
| 418 | 20240307 | 121900 | 1102422780 | 2830 | 2835 | 2835 | 2830 | 621 |
| 419 | 20240307 | 121800 | 1100665340 | 2830 | 2840 | 2840 | 2830 | 1100 |
| 420 | 20240307 | 121700 | 1097542085 | 2840 | 2840 | 2840 | 2830 | 52 |
| 421 | 20240307 | 121600 | 1097394905 | 2825 | 2830 | 2830 | 2825 | 300 |
| 422 | 20240307 | 121500 | 1096546395 | 2840 | 2840 | 2840 | 2840 | 100 |
| 423 | 20240307 | 121400 | 1096262395 | 2840 | 2840 | 2840 | 2840 | 0 |
| 424 | 20240307 | 121300 | 1096262395 | 2840 | 2840 | 2840 | 2840 | 1 |
| 425 | 20240307 | 121200 | 1096259555 | 2810 | 2830 | 2830 | 2810 | 7323 |
| 426 | 20240307 | 121100 | 1075596520 | 2830 | 2845 | 2845 | 2830 | 432 |
| 427 | 20240307 | 121000 | 1074369935 | 2830 | 2830 | 2830 | 2830 | 1000 |
| 428 | 20240307 | 120900 | 1071539935 | 2830 | 2840 | 2840 | 2830 | 197 |
| 429 | 20240307 | 120800 | 1070981305 | 2845 | 2845 | 2845 | 2845 | 4580 |
| 430 | 20240307 | 120700 | 1057951205 | 2850 | 2850 | 2850 | 2850 | 1070 |
| 431 | 20240307 | 120600 | 1054901705 | 2850 | 2850 | 2850 | 2850 | 3 |
| 432 | 20240307 | 120500 | 1054893155 | 2850 | 2840 | 2850 | 2835 | 261 |
| 433 | 20240307 | 120400 | 1054153115 | 2850 | 2850 | 2850 | 2850 | 1 |
| 434 | 20240307 | 120300 | 1054150265 | 2850 | 2850 | 2850 | 2850 | 143 |
| 435 | 20240307 | 120200 | 1053742715 | 2850 | 2845 | 2850 | 2845 | 265 |
| 436 | 20240307 | 120100 | 1052987470 | 2850 | 2835 | 2850 | 2830 | 1102 |
| 437 | 20240307 | 120000 | 1049868760 | 2830 | 2830 | 2830 | 2830 | 0 |
| 438 | 20240307 | 115900 | 1049868760 | 2830 | 2840 | 2840 | 2830 | 100 |
| 439 | 20240307 | 115800 | 1049585655 | 2855 | 2840 | 2855 | 2830 | 3182 |
| 440 | 20240307 | 115700 | 1040574790 | 2845 | 2845 | 2845 | 2845 | 9 |
| 441 | 20240307 | 115600 | 1040549185 | 2855 | 2855 | 2855 | 2855 | 0 |
| 442 | 20240307 | 115500 | 1040549185 | 2855 | 2855 | 2855 | 2855 | 169 |
| 443 | 20240307 | 115400 | 1040066690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 444 | 20240307 | 115300 | 1040066690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 445 | 20240307 | 115200 | 1040066690 | 2860 | 2860 | 2860 | 2860 | 113 |
| 446 | 20240307 | 115100 | 1039743510 | 2860 | 2860 | 2860 | 2860 | 101 |
| 447 | 20240307 | 115000 | 1039454650 | 2835 | 2860 | 2860 | 2835 | 6501 |
| 448 | 20240307 | 114900 | 1020991140 | 2850 | 2865 | 2865 | 2850 | 5053 |
| 449 | 20240307 | 114800 | 1006575255 | 2865 | 2865 | 2865 | 2865 | 0 |
| 450 | 20240307 | 114700 | 1006575255 | 2865 | 2865 | 2865 | 2865 | 0 |
| 451 | 20240307 | 114600 | 1006575255 | 2865 | 2865 | 2865 | 2865 | 56 |
| 452 | 20240307 | 114500 | 1006414815 | 2865 | 2865 | 2865 | 2865 | 73 |
| 453 | 20240307 | 114400 | 1006205670 | 2865 | 2865 | 2865 | 2865 | 0 |
| 454 | 20240307 | 114300 | 1006205670 | 2865 | 2865 | 2865 | 2865 | 102 |
| 455 | 20240307 | 114200 | 1005913440 | 2865 | 2865 | 2865 | 2865 | 0 |
| 456 | 20240307 | 114100 | 1005913440 | 2865 | 2865 | 2865 | 2865 | 164 |
| 457 | 20240307 | 114000 | 1005443580 | 2865 | 2865 | 2865 | 2865 | 4 |
| 458 | 20240307 | 113900 | 1005432120 | 2865 | 2860 | 2865 | 2860 | 11 |
| 459 | 20240307 | 113800 | 1005400635 | 2865 | 2865 | 2865 | 2865 | 0 |
| 460 | 20240307 | 113700 | 1005400635 | 2865 | 2865 | 2865 | 2865 | 0 |
| 461 | 20240307 | 113600 | 1005400635 | 2865 | 2865 | 2865 | 2865 | 10 |
| 462 | 20240307 | 113500 | 1005371985 | 2865 | 2865 | 2865 | 2860 | 412 |
| 463 | 20240307 | 113400 | 1004191835 | 2865 | 2865 | 2865 | 2865 | 1 |
| 464 | 20240307 | 113300 | 1004188970 | 2865 | 2865 | 2865 | 2865 | 0 |
| 465 | 20240307 | 113200 | 1004188970 | 2865 | 2865 | 2865 | 2865 | 0 |
| 466 | 20240307 | 113100 | 1004188970 | 2865 | 2860 | 2865 | 2855 | 80 |
| 467 | 20240307 | 113000 | 1003960240 | 2860 | 2860 | 2860 | 2860 | 42 |
| 468 | 20240307 | 112900 | 1003840120 | 2865 | 2865 | 2865 | 2865 | 40 |
| 469 | 20240307 | 112800 | 1003725520 | 2865 | 2865 | 2865 | 2865 | 11 |
| 470 | 20240307 | 112700 | 1003694005 | 2865 | 2865 | 2865 | 2865 | 0 |
| 471 | 20240307 | 112600 | 1003694005 | 2865 | 2855 | 2865 | 2850 | 265 |
| 472 | 20240307 | 112500 | 1002938215 | 2865 | 2865 | 2865 | 2865 | 19 |
| 473 | 20240307 | 112400 | 1002883780 | 2865 | 2870 | 2870 | 2865 | 78 |
| 474 | 20240307 | 112300 | 1002660170 | 2850 | 2850 | 2850 | 2850 | 0 |
| 475 | 20240307 | 112200 | 1002660170 | 2850 | 2850 | 2850 | 2850 | 301 |
| 476 | 20240307 | 112100 | 1001802320 | 2850 | 2855 | 2855 | 2845 | 2476 |
| 477 | 20240307 | 112000 | 994746975 | 2860 | 2865 | 2870 | 2850 | 2023 |
| 478 | 20240307 | 111900 | 988975995 | 2875 | 2880 | 2880 | 2875 | 307 |
| 479 | 20240307 | 111800 | 988093335 | 2875 | 2875 | 2875 | 2875 | 48 |
| 480 | 20240307 | 111700 | 987955335 | 2880 | 2865 | 2880 | 2865 | 66 |
| 481 | 20240307 | 111600 | 987765675 | 2870 | 2880 | 2880 | 2870 | 2002 |
| 482 | 20240307 | 111500 | 981999935 | 2880 | 2880 | 2885 | 2880 | 2682 |
| 483 | 20240307 | 111400 | 974275770 | 2865 | 2865 | 2865 | 2865 | 20 |
| 484 | 20240307 | 111300 | 974218470 | 2885 | 2885 | 2885 | 2885 | 2 |
| 485 | 20240307 | 111200 | 974212700 | 2885 | 2890 | 2895 | 2850 | 1383 |
| 486 | 20240307 | 111100 | 970229435 | 2890 | 2875 | 2890 | 2875 | 1333 |
| 487 | 20240307 | 111000 | 966390965 | 2875 | 2855 | 2875 | 2855 | 1324 |
| 488 | 20240307 | 110900 | 962592635 | 2855 | 2850 | 2855 | 2850 | 1338 |
| 489 | 20240307 | 110800 | 958779065 | 2850 | 2850 | 2850 | 2840 | 6601 |
| 490 | 20240307 | 110700 | 939977355 | 2850 | 2850 | 2850 | 2840 | 167 |
| 491 | 20240307 | 110600 | 939501825 | 2845 | 2845 | 2845 | 2845 | 355 |
| 492 | 20240307 | 110500 | 938491850 | 2850 | 2850 | 2850 | 2850 | 106 |
| 493 | 20240307 | 110400 | 938189750 | 2850 | 2850 | 2850 | 2830 | 3952 |
| 494 | 20240307 | 110300 | 926996550 | 2850 | 2850 | 2855 | 2830 | 3003 |
| 495 | 20240307 | 110200 | 918494815 | 2850 | 2835 | 2850 | 2830 | 9337 |
| 496 | 20240307 | 110100 | 892005150 | 2830 | 2835 | 2835 | 2830 | 239 |
| 497 | 20240307 | 110000 | 891328165 | 2835 | 2830 | 2835 | 2830 | 106 |
| 498 | 20240307 | 105900 | 891027675 | 2820 | 2820 | 2820 | 2820 | 0 |
| 499 | 20240307 | 105800 | 891027675 | 2820 | 2830 | 2840 | 2820 | 8280 |
| 500 | 20240307 | 105700 | 867603265 | 2835 | 2845 | 2845 | 2835 | 5327 |
| 501 | 20240307 | 105600 | 852489490 | 2845 | 2850 | 2850 | 2845 | 375 |
| 502 | 20240307 | 105500 | 851421685 | 2855 | 2855 | 2855 | 2855 | 0 |
| 503 | 20240307 | 105400 | 851421685 | 2855 | 2855 | 2855 | 2855 | 547 |
| 504 | 20240307 | 105300 | 849860000 | 2855 | 2875 | 2875 | 2855 | 685 |
| 505 | 20240307 | 105200 | 847900275 | 2870 | 2860 | 2870 | 2860 | 1504 |
| 506 | 20240307 | 105100 | 843588795 | 2855 | 2855 | 2855 | 2855 | 10399 |
| 507 | 20240307 | 105000 | 813899650 | 2870 | 2855 | 2875 | 2855 | 3958 |
| 508 | 20240307 | 104900 | 802584125 | 2870 | 2855 | 2880 | 2855 | 1303 |
| 509 | 20240307 | 104800 | 798859460 | 2825 | 2855 | 2855 | 2825 | 812 |
| 510 | 20240307 | 104700 | 796553590 | 2855 | 2835 | 2880 | 2835 | 6313 |
| 511 | 20240307 | 104600 | 778553520 | 2830 | 2820 | 2835 | 2815 | 3387 |
| 512 | 20240307 | 104500 | 768997075 | 2820 | 2830 | 2830 | 2820 | 5234 |
| 513 | 20240307 | 104400 | 754234915 | 2830 | 2830 | 2830 | 2820 | 7129 |
| 514 | 20240307 | 104300 | 734095305 | 2845 | 2855 | 2855 | 2830 | 11691 |
| 515 | 20240307 | 104200 | 700893240 | 2855 | 2860 | 2860 | 2850 | 2912 |
| 516 | 20240307 | 104100 | 692581385 | 2855 | 2860 | 2860 | 2855 | 421 |
| 517 | 20240307 | 104000 | 691379280 | 2860 | 2875 | 2875 | 2860 | 996 |
| 518 | 20240307 | 103900 | 688529085 | 2880 | 2880 | 2880 | 2880 | 82 |
| 519 | 20240307 | 103800 | 688292925 | 2880 | 2880 | 2880 | 2880 | 24 |
| 520 | 20240307 | 103700 | 688223805 | 2880 | 2870 | 2880 | 2860 | 434 |
| 521 | 20240307 | 103600 | 686981010 | 2865 | 2870 | 2870 | 2865 | 100 |
| 522 | 20240307 | 103500 | 686694455 | 2880 | 2880 | 2880 | 2880 | 667 |
| 523 | 20240307 | 103400 | 684773495 | 2885 | 2885 | 2885 | 2880 | 9096 |
| 524 | 20240307 | 103300 | 658571535 | 2885 | 2880 | 2885 | 2880 | 2584 |
| 525 | 20240307 | 103200 | 651129610 | 2880 | 2870 | 2880 | 2870 | 6513 |
| 526 | 20240307 | 103100 | 632374615 | 2865 | 2865 | 2865 | 2865 | 1030 |
| 527 | 20240307 | 103000 | 629423665 | 2850 | 2865 | 2865 | 2845 | 1955 |
| 528 | 20240307 | 102900 | 623838700 | 2865 | 2870 | 2870 | 2845 | 12202 |
| 529 | 20240307 | 102800 | 589064605 | 2880 | 2880 | 2880 | 2880 | 5 |
| 530 | 20240307 | 102700 | 589050205 | 2880 | 2860 | 2885 | 2860 | 3933 |
| 531 | 20240307 | 102600 | 577801690 | 2860 | 2850 | 2860 | 2845 | 643 |
| 532 | 20240307 | 102500 | 575964310 | 2845 | 2865 | 2865 | 2845 | 12247 |
| 533 | 20240307 | 102400 | 541026735 | 2865 | 2875 | 2885 | 2865 | 4030 |
| 534 | 20240307 | 102300 | 529462290 | 2875 | 2880 | 2885 | 2875 | 380 |
| 535 | 20240307 | 102200 | 528369120 | 2880 | 2880 | 2880 | 2880 | 134 |
| 536 | 20240307 | 102100 | 527983200 | 2880 | 2885 | 2885 | 2880 | 1142 |
| 537 | 20240307 | 102000 | 524691740 | 2885 | 2890 | 2890 | 2885 | 60 |
| 538 | 20240307 | 101900 | 524518440 | 2880 | 2880 | 2880 | 2880 | 2886 |
| 539 | 20240307 | 101800 | 516206760 | 2880 | 2895 | 2895 | 2875 | 5279 |
| 540 | 20240307 | 101700 | 501003710 | 2895 | 2880 | 2895 | 2880 | 188 |
| 541 | 20240307 | 101600 | 500461970 | 2880 | 2880 | 2880 | 2880 | 6410 |
| 542 | 20240307 | 101500 | 482001170 | 2880 | 2885 | 2885 | 2880 | 7090 |
| 543 | 20240307 | 101400 | 461580440 | 2885 | 2890 | 2890 | 2885 | 1926 |
| 544 | 20240307 | 101300 | 456021720 | 2890 | 2890 | 2890 | 2890 | 227 |
| 545 | 20240307 | 101200 | 455365690 | 2890 | 2910 | 2920 | 2890 | 1782 |
| 546 | 20240307 | 101100 | 450202955 | 2910 | 2910 | 2910 | 2910 | 28 |
| 547 | 20240307 | 101000 | 450121475 | 2895 | 2895 | 2895 | 2895 | 10 |
| 548 | 20240307 | 100900 | 450092525 | 2895 | 2905 | 2905 | 2895 | 190 |
| 549 | 20240307 | 100800 | 449541805 | 2905 | 2910 | 2910 | 2905 | 138 |
| 550 | 20240307 | 100700 | 449140290 | 2925 | 2925 | 2925 | 2925 | 61 |
| 551 | 20240307 | 100600 | 448961865 | 2925 | 2895 | 2925 | 2895 | 363 |
| 552 | 20240307 | 100500 | 447904905 | 2880 | 2920 | 2920 | 2880 | 4486 |
| 553 | 20240307 | 100400 | 434965280 | 2895 | 2920 | 2920 | 2895 | 301 |
| 554 | 20240307 | 100300 | 434093085 | 2900 | 2890 | 2900 | 2890 | 1905 |
| 555 | 20240307 | 100200 | 428586175 | 2890 | 2900 | 2900 | 2890 | 1562 |
| 556 | 20240307 | 100100 | 424071155 | 2890 | 2900 | 2900 | 2890 | 1928 |
| 557 | 20240307 | 100000 | 418486295 | 2900 | 2900 | 2900 | 2900 | 227 |
| 558 | 20240307 | 095900 | 417827995 | 2900 | 2900 | 2900 | 2900 | 1454 |
| 559 | 20240307 | 095800 | 413611395 | 2925 | 2925 | 2925 | 2925 | 0 |
| 560 | 20240307 | 095700 | 413611395 | 2925 | 2925 | 2925 | 2925 | 1 |
| 561 | 20240307 | 095600 | 413608470 | 2900 | 2920 | 2925 | 2900 | 422 |
| 562 | 20240307 | 095500 | 412376845 | 2920 | 2920 | 2920 | 2920 | 293 |
| 563 | 20240307 | 095400 | 411521285 | 2920 | 2920 | 2920 | 2920 | 207 |
| 564 | 20240307 | 095300 | 410916845 | 2920 | 2890 | 2920 | 2890 | 593 |
| 565 | 20240307 | 095200 | 409187435 | 2885 | 2890 | 2890 | 2885 | 2011 |
| 566 | 20240307 | 095100 | 403384975 | 2890 | 2900 | 2900 | 2890 | 911 |
| 567 | 20240307 | 095000 | 400750765 | 2895 | 2900 | 2900 | 2895 | 1203 |
| 568 | 20240307 | 094900 | 397268065 | 2900 | 2895 | 2900 | 2895 | 204 |
| 569 | 20240307 | 094800 | 396676570 | 2885 | 2890 | 2890 | 2885 | 247 |
| 570 | 20240307 | 094700 | 395963755 | 2895 | 2900 | 2900 | 2895 | 2591 |
| 571 | 20240307 | 094600 | 388450390 | 2900 | 2905 | 2905 | 2900 | 8 |
| 572 | 20240307 | 094500 | 388427180 | 2920 | 2915 | 2920 | 2900 | 2137 |
| 573 | 20240307 | 094400 | 382217945 | 2920 | 2920 | 2920 | 2920 | 510 |
| 574 | 20240307 | 094300 | 380728745 | 2920 | 2920 | 2925 | 2920 | 98 |
| 575 | 20240307 | 094200 | 380442580 | 2915 | 2910 | 2915 | 2885 | 616 |
| 576 | 20240307 | 094100 | 378656330 | 2910 | 2910 | 2910 | 2910 | 200 |
| 577 | 20240307 | 094000 | 378074330 | 2910 | 2910 | 2910 | 2910 | 0 |
| 578 | 20240307 | 093900 | 378074330 | 2910 | 2905 | 2910 | 2880 | 10359 |
| 579 | 20240307 | 093800 | 348118960 | 2910 | 2910 | 2910 | 2910 | 1022 |
| 580 | 20240307 | 093700 | 345144940 | 2910 | 2910 | 2910 | 2910 | 0 |
| 581 | 20240307 | 093600 | 345144940 | 2910 | 2910 | 2910 | 2910 | 107 |
| 582 | 20240307 | 093500 | 344833570 | 2910 | 2900 | 2910 | 2895 | 71 |
| 583 | 20240307 | 093400 | 344627700 | 2900 | 2905 | 2905 | 2900 | 640 |
| 584 | 20240307 | 093300 | 342771515 | 2900 | 2900 | 2900 | 2900 | 0 |
| 585 | 20240307 | 093200 | 342771515 | 2900 | 2905 | 2910 | 2895 | 1762 |
| 586 | 20240307 | 093100 | 337653060 | 2905 | 2895 | 2910 | 2895 | 1282 |
| 587 | 20240307 | 093000 | 333940465 | 2895 | 2910 | 2915 | 2895 | 5473 |
| 588 | 20240307 | 092900 | 318067775 | 2915 | 2915 | 2915 | 2910 | 987 |
| 589 | 20240307 | 092800 | 315195155 | 2915 | 2910 | 2915 | 2910 | 574 |
| 590 | 20240307 | 092700 | 313524805 | 2910 | 2905 | 2910 | 2900 | 3352 |
| 591 | 20240307 | 092600 | 303772180 | 2905 | 2895 | 2905 | 2895 | 6892 |
| 592 | 20240307 | 092500 | 283813360 | 2895 | 2905 | 2905 | 2890 | 8352 |
| 593 | 20240307 | 092400 | 259602740 | 2905 | 2905 | 2905 | 2905 | 2442 |
| 594 | 20240307 | 092300 | 252508730 | 2905 | 2925 | 2925 | 2900 | 15964 |
| 595 | 20240307 | 092200 | 206129190 | 2925 | 2930 | 2930 | 2920 | 3301 |
| 596 | 20240307 | 092100 | 196482585 | 2930 | 2930 | 2930 | 2930 | 531 |
| 597 | 20240307 | 092000 | 194926755 | 2930 | 2925 | 2940 | 2920 | 3204 |
| 598 | 20240307 | 091900 | 185559375 | 2925 | 2960 | 2960 | 2925 | 10776 |
| 599 | 20240307 | 091800 | 154018895 | 2940 | 2940 | 2960 | 2940 | 317 |
| 600 | 20240307 | 091700 | 153086855 | 2965 | 2930 | 2975 | 2930 | 353 |
| 601 | 20240307 | 091600 | 152048600 | 2930 | 2935 | 2940 | 2925 | 11689 |
| 602 | 20240307 | 091500 | 117729175 | 2935 | 2935 | 2935 | 2930 | 1549 |
| 603 | 20240307 | 091400 | 113187350 | 2935 | 2935 | 2935 | 2935 | 1826 |
| 604 | 20240307 | 091300 | 107828040 | 2935 | 2940 | 2940 | 2935 | 2124 |
| 605 | 20240307 | 091200 | 101591585 | 2940 | 2950 | 2955 | 2940 | 7222 |
| 606 | 20240307 | 091100 | 80355625 | 2950 | 2965 | 2965 | 2945 | 3769 |
| 607 | 20240307 | 091000 | 69229445 | 2965 | 2940 | 2965 | 2940 | 769 |
| 608 | 20240307 | 090900 | 66963710 | 2945 | 2970 | 2980 | 2940 | 7263 |
| 609 | 20240307 | 090800 | 45518375 | 2955 | 2980 | 2980 | 2955 | 1298 |
| 610 | 20240307 | 090700 | 41668655 | 2985 | 2985 | 2985 | 2985 | 21 |
| 611 | 20240307 | 090600 | 41605970 | 2985 | 3000 | 3000 | 2985 | 1449 |
| 612 | 20240307 | 090500 | 37276695 | 2995 | 2995 | 2995 | 2995 | 100 |
| 613 | 20240307 | 090400 | 36977195 | 2995 | 2980 | 2995 | 2970 | 1035 |
| 614 | 20240307 | 090300 | 33887840 | 2960 | 2965 | 2985 | 2950 | 4181 |
| 615 | 20240307 | 090200 | 21535815 | 2975 | 2995 | 2995 | 2965 | 1717 |
| 616 | 20240307 | 090100 | 16422405 | 3000 | 3015 | 3015 | 3000 | 1654 |
| 617 | 20240307 | 090000 | 11450805 | 3015 | 2990 | 3015 | 2990 | 3623 |