31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 192200 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 19715 |
| 3 | 20240313 | 192100 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 4 | 20240313 | 192000 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 5 | 20240313 | 191900 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 6 | 20240313 | 191800 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 7 | 20240313 | 191700 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 8 | 20240313 | 191600 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 9 | 20240313 | 191500 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 10 | 20240313 | 191400 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 11 | 20240313 | 191300 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 12 | 20240313 | 191200 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 13 | 20240313 | 191100 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 14 | 20240313 | 191000 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 15 | 20240313 | 190900 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 16 | 20240313 | 190800 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 17 | 20240313 | 190700 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 18 | 20240313 | 190600 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 19 | 20240313 | 190500 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 20 | 20240313 | 190400 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 21 | 20240313 | 190300 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 22 | 20240313 | 190200 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 23 | 20240313 | 190100 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 24 | 20240313 | 190000 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 25 | 20240313 | 185900 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 26 | 20240313 | 185800 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 27 | 20240313 | 185700 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 28 | 20240313 | 185600 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 29 | 20240313 | 185500 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 30 | 20240313 | 185400 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 31 | 20240313 | 185300 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 32 | 20240313 | 185200 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 19715 |
| 33 | 20240313 | 185100 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 34 | 20240313 | 185000 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 35 | 20240313 | 184900 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 36 | 20240313 | 184800 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 37 | 20240313 | 184700 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 38 | 20240313 | 184600 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 39 | 20240313 | 184500 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 40 | 20240313 | 184400 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 41 | 20240313 | 184300 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 42 | 20240313 | 184200 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 43 | 20240313 | 184100 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 44 | 20240313 | 184000 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 45 | 20240313 | 183900 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 46 | 20240313 | 183800 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 47 | 20240313 | 183700 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 48 | 20240313 | 183600 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 49 | 20240313 | 183500 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 50 | 20240313 | 183400 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 51 | 20240313 | 183300 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 52 | 20240313 | 183200 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 53 | 20240313 | 183100 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 54 | 20240313 | 183000 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 55 | 20240313 | 182900 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 56 | 20240313 | 182800 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 57 | 20240313 | 182700 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 58 | 20240313 | 182600 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 59 | 20240313 | 182500 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 60 | 20240313 | 182400 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 61 | 20240313 | 182300 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 62 | 20240313 | 182200 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 19715 |
| 63 | 20240313 | 182100 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 64 | 20240313 | 182000 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 65 | 20240313 | 181900 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 66 | 20240313 | 181800 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 67 | 20240313 | 181700 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 68 | 20240313 | 181600 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 69 | 20240313 | 181500 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 70 | 20240313 | 181400 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 71 | 20240313 | 181300 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 72 | 20240313 | 181200 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 73 | 20240313 | 181100 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 74 | 20240313 | 181000 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 75 | 20240313 | 180900 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 76 | 20240313 | 180800 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 77 | 20240313 | 180700 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 78 | 20240313 | 180600 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 79 | 20240313 | 180500 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 80 | 20240313 | 180400 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 81 | 20240313 | 180300 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 82 | 20240313 | 180200 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 83 | 20240313 | 180100 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 84 | 20240313 | 180000 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 85 | 20240313 | 175900 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 86 | 20240313 | 175800 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 87 | 20240313 | 175700 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 88 | 20240313 | 175600 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 89 | 20240313 | 175500 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 90 | 20240313 | 175400 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 91 | 20240313 | 175300 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 92 | 20240313 | 175200 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 19715 |
| 93 | 20240313 | 175100 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 94 | 20240313 | 175000 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 95 | 20240313 | 174900 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 96 | 20240313 | 174800 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 97 | 20240313 | 174700 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 98 | 20240313 | 174600 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 99 | 20240313 | 174500 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 100 | 20240313 | 174400 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 101 | 20240313 | 174300 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 102 | 20240313 | 174200 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 103 | 20240313 | 174100 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 104 | 20240313 | 174000 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 105 | 20240313 | 173900 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 106 | 20240313 | 173800 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 107 | 20240313 | 173700 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 108 | 20240313 | 173600 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 109 | 20240313 | 173500 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 110 | 20240313 | 173400 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 111 | 20240313 | 173300 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 112 | 20240313 | 173200 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 113 | 20240313 | 173100 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 114 | 20240313 | 173000 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 115 | 20240313 | 172900 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 116 | 20240313 | 172800 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 117 | 20240313 | 172700 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 118 | 20240313 | 172600 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 119 | 20240313 | 172500 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 120 | 20240313 | 172400 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 121 | 20240313 | 172300 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 122 | 20240313 | 172200 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 19715 |
| 123 | 20240313 | 172100 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 124 | 20240313 | 172000 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 125 | 20240313 | 171900 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 126 | 20240313 | 171800 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 127 | 20240313 | 171700 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 128 | 20240313 | 171600 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 129 | 20240313 | 171500 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 130 | 20240313 | 171400 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 131 | 20240313 | 171300 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 132 | 20240313 | 171200 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 133 | 20240313 | 171100 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 134 | 20240313 | 171000 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 135 | 20240313 | 170900 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 136 | 20240313 | 170800 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 137 | 20240313 | 170700 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 138 | 20240313 | 170600 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 139 | 20240313 | 170500 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 140 | 20240313 | 170400 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 141 | 20240313 | 170300 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 142 | 20240313 | 170200 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 143 | 20240313 | 170100 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 144 | 20240313 | 170000 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 145 | 20240313 | 165900 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 146 | 20240313 | 165800 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 147 | 20240313 | 165700 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 148 | 20240313 | 165600 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 149 | 20240313 | 165500 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 150 | 20240313 | 165400 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 151 | 20240313 | 165300 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 152 | 20240313 | 165200 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 19715 |
| 153 | 20240313 | 165100 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 154 | 20240313 | 165000 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 155 | 20240313 | 164900 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 156 | 20240313 | 164800 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 157 | 20240313 | 164700 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 158 | 20240313 | 164600 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 159 | 20240313 | 164500 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 160 | 20240313 | 164400 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 161 | 20240313 | 164300 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 162 | 20240313 | 164200 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 163 | 20240313 | 164100 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 164 | 20240313 | 164000 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 165 | 20240313 | 163900 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 166 | 20240313 | 163800 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 167 | 20240313 | 163700 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 168 | 20240313 | 163600 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 169 | 20240313 | 163500 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 170 | 20240313 | 163400 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 171 | 20240313 | 163300 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 172 | 20240313 | 163200 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 173 | 20240313 | 163100 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 174 | 20240313 | 163000 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 175 | 20240313 | 162900 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 176 | 20240313 | 162800 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 177 | 20240313 | 162700 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 178 | 20240313 | 162600 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 179 | 20240313 | 162500 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 180 | 20240313 | 162400 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 181 | 20240313 | 162300 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 182 | 20240313 | 162200 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 19715 |
| 183 | 20240313 | 162100 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 184 | 20240313 | 162000 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 185 | 20240313 | 161900 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 186 | 20240313 | 161800 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 187 | 20240313 | 161700 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 188 | 20240313 | 161600 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 189 | 20240313 | 161500 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 190 | 20240313 | 161400 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 191 | 20240313 | 161300 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 192 | 20240313 | 161200 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 193 | 20240313 | 161100 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 194 | 20240313 | 161000 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 195 | 20240313 | 160900 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 196 | 20240313 | 160800 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 197 | 20240313 | 160700 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 198 | 20240313 | 160600 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 199 | 20240313 | 160500 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 200 | 20240313 | 160400 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 201 | 20240313 | 160300 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 202 | 20240313 | 160200 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 203 | 20240313 | 160100 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 204 | 20240313 | 160000 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 205 | 20240313 | 155900 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 206 | 20240313 | 155800 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 207 | 20240313 | 155700 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 208 | 20240313 | 155600 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 209 | 20240313 | 155500 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 210 | 20240313 | 155400 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 211 | 20240313 | 155300 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 212 | 20240313 | 155200 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 19715 |
| 213 | 20240313 | 155100 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 214 | 20240313 | 155000 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 215 | 20240313 | 154900 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 216 | 20240313 | 154800 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 217 | 20240313 | 154700 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 218 | 20240313 | 154600 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 219 | 20240313 | 154500 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 220 | 20240313 | 154400 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 221 | 20240313 | 154300 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 222 | 20240313 | 154200 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 223 | 20240313 | 154100 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 224 | 20240313 | 154000 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 225 | 20240313 | 153900 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 226 | 20240313 | 153800 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 227 | 20240313 | 153700 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 228 | 20240313 | 153600 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 229 | 20240313 | 153500 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 230 | 20240313 | 153400 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 231 | 20240313 | 153300 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 232 | 20240313 | 153200 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 233 | 20240313 | 153100 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 234 | 20240313 | 153000 | 26845160900 | 3980 | 3980 | 3980 | 3980 | 19715 |
| 235 | 20240313 | 152900 | 26766695200 | 3980 | 3980 | 3980 | 3980 | 0 |
| 236 | 20240313 | 152800 | 26766695200 | 3980 | 3980 | 3980 | 3980 | 0 |
| 237 | 20240313 | 152700 | 26766695200 | 3980 | 3980 | 3980 | 3980 | 0 |
| 238 | 20240313 | 152600 | 26766695200 | 3980 | 3980 | 3980 | 3980 | 0 |
| 239 | 20240313 | 152500 | 26766695200 | 3980 | 3980 | 3980 | 3980 | 0 |
| 240 | 20240313 | 152400 | 26766695200 | 3980 | 3980 | 3980 | 3980 | 0 |
| 241 | 20240313 | 152300 | 26766695200 | 3980 | 3980 | 3980 | 3980 | 0 |
| 242 | 20240313 | 152200 | 26766695200 | 3980 | 3980 | 3980 | 3980 | 0 |
| 243 | 20240313 | 152100 | 26766695200 | 3980 | 3980 | 3980 | 3980 | 0 |
| 244 | 20240313 | 152000 | 26766695200 | 3980 | 3980 | 3980 | 3980 | 0 |
| 245 | 20240313 | 151900 | 26766695200 | 3980 | 3980 | 3980 | 3970 | 9673 |
| 246 | 20240313 | 151800 | 26728211225 | 3975 | 3965 | 3980 | 3965 | 2178 |
| 247 | 20240313 | 151700 | 26719558710 | 3965 | 3965 | 3970 | 3955 | 3121 |
| 248 | 20240313 | 151600 | 26707200590 | 3965 | 3960 | 3965 | 3955 | 2612 |
| 249 | 20240313 | 151500 | 26696859600 | 3965 | 3955 | 3965 | 3950 | 6976 |
| 250 | 20240313 | 151400 | 26669271065 | 3955 | 3950 | 3955 | 3945 | 4679 |
| 251 | 20240313 | 151300 | 26650795940 | 3950 | 3950 | 3955 | 3950 | 3470 |
| 252 | 20240313 | 151200 | 26637088915 | 3955 | 3960 | 3960 | 3950 | 1990 |
| 253 | 20240313 | 151100 | 26629221620 | 3955 | 3960 | 3960 | 3955 | 2852 |
| 254 | 20240313 | 151000 | 26617929850 | 3960 | 3960 | 3960 | 3955 | 623 |
| 255 | 20240313 | 150900 | 26615462910 | 3960 | 3955 | 3960 | 3955 | 1967 |
| 256 | 20240313 | 150800 | 26607680120 | 3950 | 3955 | 3960 | 3950 | 3374 |
| 257 | 20240313 | 150700 | 26594338680 | 3955 | 3960 | 3965 | 3955 | 4081 |
| 258 | 20240313 | 150600 | 26578187255 | 3960 | 3960 | 3960 | 3950 | 3533 |
| 259 | 20240313 | 150500 | 26564224980 | 3955 | 3955 | 3960 | 3955 | 1728 |
| 260 | 20240313 | 150400 | 26557390690 | 3955 | 3945 | 3955 | 3940 | 1808 |
| 261 | 20240313 | 150300 | 26550248925 | 3945 | 3940 | 3950 | 3935 | 4387 |
| 262 | 20240313 | 150200 | 26532961900 | 3945 | 3945 | 3945 | 3940 | 491 |
| 263 | 20240313 | 150100 | 26531027095 | 3935 | 3930 | 3945 | 3925 | 4776 |
| 264 | 20240313 | 150000 | 26512246800 | 3925 | 3945 | 3950 | 3925 | 17316 |
| 265 | 20240313 | 145900 | 26444113640 | 3950 | 3950 | 3955 | 3945 | 807 |
| 266 | 20240313 | 145800 | 26440927895 | 3945 | 3960 | 3960 | 3945 | 2159 |
| 267 | 20240313 | 145700 | 26432399300 | 3950 | 3940 | 3960 | 3935 | 10066 |
| 268 | 20240313 | 145600 | 26392664000 | 3940 | 3955 | 3960 | 3940 | 9904 |
| 269 | 20240313 | 145500 | 26353582095 | 3955 | 3960 | 3965 | 3955 | 5091 |
| 270 | 20240313 | 145400 | 26333428695 | 3960 | 3960 | 3965 | 3960 | 1278 |
| 271 | 20240313 | 145300 | 26328367715 | 3965 | 3965 | 3965 | 3960 | 2435 |
| 272 | 20240313 | 145200 | 26318725095 | 3960 | 3960 | 3965 | 3960 | 315 |
| 273 | 20240313 | 145100 | 26317477070 | 3960 | 3955 | 3960 | 3955 | 1373 |
| 274 | 20240313 | 145000 | 26312041535 | 3960 | 3955 | 3960 | 3955 | 2125 |
| 275 | 20240313 | 144900 | 26303632825 | 3955 | 3955 | 3955 | 3950 | 1106 |
| 276 | 20240313 | 144800 | 26299259650 | 3955 | 3955 | 3955 | 3955 | 854 |
| 277 | 20240313 | 144700 | 26295882080 | 3960 | 3960 | 3960 | 3955 | 172 |
| 278 | 20240313 | 144600 | 26295200965 | 3950 | 3960 | 3960 | 3950 | 2952 |
| 279 | 20240313 | 144500 | 26283539630 | 3955 | 3950 | 3960 | 3950 | 1183 |
| 280 | 20240313 | 144400 | 26278865745 | 3950 | 3945 | 3960 | 3945 | 2849 |
| 281 | 20240313 | 144300 | 26267611745 | 3945 | 3970 | 3970 | 3945 | 7548 |
| 282 | 20240313 | 144200 | 26237799265 | 3970 | 3970 | 3975 | 3955 | 1664 |
| 283 | 20240313 | 144100 | 26231210040 | 3975 | 3975 | 3975 | 3965 | 665 |
| 284 | 20240313 | 144000 | 26228569460 | 3965 | 3970 | 3970 | 3960 | 1010 |
| 285 | 20240313 | 143900 | 26224561365 | 3970 | 3970 | 3975 | 3970 | 765 |
| 286 | 20240313 | 143800 | 26221524070 | 3975 | 3970 | 3975 | 3970 | 704 |
| 287 | 20240313 | 143700 | 26218729140 | 3970 | 3965 | 3970 | 3965 | 563 |
| 288 | 20240313 | 143600 | 26216496320 | 3965 | 3960 | 3965 | 3960 | 2010 |
| 289 | 20240313 | 143500 | 26208534175 | 3960 | 3955 | 3960 | 3950 | 29566 |
| 290 | 20240313 | 143400 | 26091717390 | 3960 | 3960 | 3960 | 3955 | 11860 |
| 291 | 20240313 | 143300 | 26044767630 | 3955 | 3980 | 3980 | 3955 | 15105 |
| 292 | 20240313 | 143200 | 25984859485 | 3975 | 3980 | 3980 | 3975 | 497 |
| 293 | 20240313 | 143100 | 25982883715 | 3975 | 3975 | 3975 | 3975 | 342 |
| 294 | 20240313 | 143000 | 25981524265 | 3980 | 3970 | 3980 | 3970 | 768 |
| 295 | 20240313 | 142900 | 25978472705 | 3970 | 3975 | 3975 | 3970 | 2047 |
| 296 | 20240313 | 142800 | 25970344465 | 3975 | 3980 | 3980 | 3970 | 1986 |
| 297 | 20240313 | 142700 | 25962454070 | 3980 | 3975 | 3980 | 3965 | 967 |
| 298 | 20240313 | 142600 | 25958610290 | 3975 | 3975 | 3975 | 3960 | 1072 |
| 299 | 20240313 | 142500 | 25954357155 | 3975 | 3960 | 3980 | 3960 | 1586 |
| 300 | 20240313 | 142400 | 25948062165 | 3960 | 3965 | 3965 | 3955 | 3279 |
| 301 | 20240313 | 142300 | 25935085185 | 3975 | 3980 | 3980 | 3965 | 796 |
| 302 | 20240313 | 142200 | 25931926835 | 3980 | 3975 | 3985 | 3955 | 2528 |
| 303 | 20240313 | 142100 | 25921902055 | 3975 | 3955 | 3975 | 3955 | 1316 |
| 304 | 20240313 | 142000 | 25916676450 | 3955 | 3955 | 3970 | 3955 | 4220 |
| 305 | 20240313 | 141900 | 25899970355 | 3970 | 3965 | 3975 | 3950 | 6666 |
| 306 | 20240313 | 141800 | 25873566505 | 3955 | 3960 | 3970 | 3955 | 9363 |
| 307 | 20240313 | 141700 | 25836480425 | 3960 | 3940 | 3960 | 3940 | 9837 |
| 308 | 20240313 | 141600 | 25797607915 | 3960 | 3970 | 3970 | 3940 | 23761 |
| 309 | 20240313 | 141500 | 25703752305 | 3980 | 3970 | 3980 | 3965 | 8368 |
| 310 | 20240313 | 141400 | 25670547165 | 3970 | 3975 | 3985 | 3970 | 3021 |
| 311 | 20240313 | 141300 | 25658537185 | 3975 | 3975 | 3990 | 3975 | 2878 |
| 312 | 20240313 | 141200 | 25647096975 | 3975 | 3985 | 3990 | 3975 | 6148 |
| 313 | 20240313 | 141100 | 25622621015 | 3985 | 3990 | 3995 | 3985 | 1887 |
| 314 | 20240313 | 141000 | 25615095805 | 3985 | 4000 | 4000 | 3985 | 1585 |
| 315 | 20240313 | 140900 | 25608771140 | 3990 | 3990 | 4000 | 3990 | 759 |
| 316 | 20240313 | 140800 | 25605742150 | 3995 | 4000 | 4000 | 3990 | 4315 |
| 317 | 20240313 | 140700 | 25588503785 | 4000 | 4005 | 4005 | 3995 | 2598 |
| 318 | 20240313 | 140600 | 25578108935 | 4005 | 3995 | 4005 | 3995 | 618 |
| 319 | 20240313 | 140500 | 25575637580 | 3995 | 4000 | 4000 | 3995 | 339 |
| 320 | 20240313 | 140400 | 25574283145 | 3995 | 3995 | 4005 | 3995 | 1219 |
| 321 | 20240313 | 140300 | 25569411835 | 4000 | 3995 | 4000 | 3990 | 4313 |
| 322 | 20240313 | 140200 | 25552165855 | 4000 | 3980 | 4005 | 3980 | 5955 |
| 323 | 20240313 | 140100 | 25528383760 | 3980 | 3985 | 3990 | 3980 | 1107 |
| 324 | 20240313 | 140000 | 25523972800 | 3980 | 3990 | 3990 | 3980 | 409 |
| 325 | 20240313 | 135900 | 25522342590 | 3990 | 3985 | 3990 | 3975 | 3657 |
| 326 | 20240313 | 135800 | 25507783835 | 3980 | 3980 | 3995 | 3975 | 1676 |
| 327 | 20240313 | 135700 | 25501109750 | 3980 | 3970 | 3985 | 3970 | 6795 |
| 328 | 20240313 | 135600 | 25474127900 | 3970 | 3985 | 3985 | 3970 | 14459 |
| 329 | 20240313 | 135500 | 25416654305 | 3985 | 3985 | 3990 | 3985 | 1018 |
| 330 | 20240313 | 135400 | 25412597555 | 3985 | 3990 | 3995 | 3985 | 1562 |
| 331 | 20240313 | 135300 | 25406359555 | 3990 | 3990 | 3990 | 3980 | 8364 |
| 332 | 20240313 | 135200 | 25373027955 | 3990 | 3995 | 3995 | 3985 | 3308 |
| 333 | 20240313 | 135100 | 25359825890 | 3995 | 3990 | 3995 | 3985 | 891 |
| 334 | 20240313 | 135000 | 25356268475 | 3990 | 4000 | 4010 | 3990 | 7087 |
| 335 | 20240313 | 134900 | 25327965580 | 4000 | 4015 | 4015 | 3995 | 5037 |
| 336 | 20240313 | 134800 | 25307797025 | 4015 | 4015 | 4035 | 4015 | 17193 |
| 337 | 20240313 | 134700 | 25238701770 | 4015 | 3985 | 4015 | 3985 | 6185 |
| 338 | 20240313 | 134600 | 25213985180 | 3990 | 3975 | 3990 | 3970 | 4585 |
| 339 | 20240313 | 134500 | 25195728915 | 3980 | 3970 | 3980 | 3965 | 3722 |
| 340 | 20240313 | 134400 | 25180937270 | 3965 | 3985 | 3985 | 3965 | 9880 |
| 341 | 20240313 | 134300 | 25141706675 | 3980 | 3965 | 3985 | 3960 | 5878 |
| 342 | 20240313 | 134200 | 25118359735 | 3960 | 3985 | 3985 | 3960 | 8528 |
| 343 | 20240313 | 134100 | 25084508535 | 3985 | 3985 | 3990 | 3965 | 6481 |
| 344 | 20240313 | 134000 | 25058725600 | 3985 | 3965 | 3985 | 3960 | 7410 |
| 345 | 20240313 | 133900 | 25029358870 | 3965 | 3975 | 3975 | 3960 | 5527 |
| 346 | 20240313 | 133800 | 25007458515 | 3975 | 3955 | 3975 | 3950 | 11119 |
| 347 | 20240313 | 133700 | 24963478450 | 3960 | 3980 | 3990 | 3950 | 7013 |
| 348 | 20240313 | 133600 | 24935620835 | 3980 | 3940 | 3980 | 3930 | 31250 |
| 349 | 20240313 | 133500 | 24812368145 | 3955 | 4000 | 4000 | 3940 | 30437 |
| 350 | 20240313 | 133400 | 24691479840 | 4005 | 3985 | 4005 | 3980 | 23867 |
| 351 | 20240313 | 133300 | 24596372050 | 3990 | 4005 | 4005 | 3985 | 24560 |
| 352 | 20240313 | 133200 | 24498299275 | 4010 | 3990 | 4015 | 3990 | 8478 |
| 353 | 20240313 | 133100 | 24464355480 | 4010 | 3995 | 4025 | 3985 | 56940 |
| 354 | 20240313 | 133000 | 24236946520 | 3995 | 3955 | 4025 | 3950 | 67592 |
| 355 | 20240313 | 132900 | 23967638460 | 3940 | 4000 | 4005 | 3925 | 152918 |
| 356 | 20240313 | 132800 | 23359041500 | 4000 | 4025 | 4030 | 4000 | 70811 |
| 357 | 20240313 | 132700 | 23074969255 | 4020 | 4070 | 4075 | 4010 | 132642 |
| 358 | 20240313 | 132600 | 22540077365 | 4065 | 4015 | 4080 | 4010 | 66962 |
| 359 | 20240313 | 132500 | 22268308400 | 4015 | 4210 | 4225 | 4005 | 275465 |
| 360 | 20240313 | 132400 | 21142763830 | 4220 | 4370 | 4370 | 4200 | 173532 |
| 361 | 20240313 | 132300 | 20400921510 | 4365 | 4375 | 4420 | 4355 | 162640 |
| 362 | 20240313 | 132200 | 19686594930 | 4385 | 4365 | 4400 | 4350 | 169365 |
| 363 | 20240313 | 132100 | 18944256055 | 4360 | 4305 | 4365 | 4300 | 79333 |
| 364 | 20240313 | 132000 | 18599881785 | 4310 | 4390 | 4395 | 4305 | 170089 |
| 365 | 20240313 | 131900 | 17858892365 | 4385 | 4355 | 4395 | 4355 | 168778 |
| 366 | 20240313 | 131800 | 17121014810 | 4360 | 4320 | 4370 | 4320 | 103584 |
| 367 | 20240313 | 131700 | 16671055930 | 4330 | 4320 | 4330 | 4300 | 52161 |
| 368 | 20240313 | 131600 | 16445653095 | 4320 | 4350 | 4350 | 4270 | 112769 |
| 369 | 20240313 | 131500 | 15960057625 | 4345 | 4330 | 4385 | 4315 | 195410 |
| 370 | 20240313 | 131400 | 15109354700 | 4330 | 4320 | 4365 | 4315 | 259698 |
| 371 | 20240313 | 131300 | 13981591510 | 4320 | 4275 | 4320 | 4255 | 139844 |
| 372 | 20240313 | 131200 | 13380707900 | 4275 | 4270 | 4275 | 4180 | 103775 |
| 373 | 20240313 | 131100 | 12942215825 | 4265 | 4275 | 4290 | 4250 | 73301 |
| 374 | 20240313 | 131000 | 12628592585 | 4275 | 4275 | 4295 | 4260 | 87548 |
| 375 | 20240313 | 130900 | 12253515195 | 4275 | 4235 | 4320 | 4235 | 195959 |
| 376 | 20240313 | 130800 | 11411833195 | 4235 | 4285 | 4305 | 4230 | 193600 |
| 377 | 20240313 | 130700 | 10581777715 | 4285 | 4245 | 4295 | 4245 | 135510 |
| 378 | 20240313 | 130600 | 10003075230 | 4245 | 4155 | 4260 | 4155 | 181975 |
| 379 | 20240313 | 130500 | 9232070395 | 4150 | 4115 | 4190 | 4070 | 101363 |
| 380 | 20240313 | 130400 | 8813889155 | 4120 | 4225 | 4265 | 4065 | 176252 |
| 381 | 20240313 | 130300 | 8082631710 | 4255 | 4240 | 4300 | 4215 | 246508 |
| 382 | 20240313 | 130200 | 7029848570 | 4255 | 4150 | 4255 | 4145 | 278848 |
| 383 | 20240313 | 130100 | 5857626565 | 4150 | 4100 | 4150 | 4085 | 112499 |
| 384 | 20240313 | 130000 | 5393324135 | 4100 | 3970 | 4135 | 3965 | 88375 |
| 385 | 20240313 | 125900 | 5033569670 | 3970 | 3995 | 4000 | 3965 | 23086 |
| 386 | 20240313 | 125800 | 4941776450 | 3995 | 4010 | 4020 | 3990 | 7838 |
| 387 | 20240313 | 125700 | 4910414595 | 4010 | 4030 | 4040 | 3990 | 9940 |
| 388 | 20240313 | 125600 | 4870585725 | 4040 | 4025 | 4040 | 4005 | 14310 |
| 389 | 20240313 | 125500 | 4813094885 | 4025 | 4020 | 4050 | 3985 | 16355 |
| 390 | 20240313 | 125400 | 4747230695 | 3985 | 4040 | 4045 | 3975 | 47440 |
| 391 | 20240313 | 125300 | 4557220320 | 4040 | 4040 | 4055 | 4020 | 40372 |
| 392 | 20240313 | 125200 | 4394370760 | 4040 | 4020 | 4060 | 4010 | 35646 |
| 393 | 20240313 | 125100 | 4250660765 | 4010 | 4100 | 4140 | 4005 | 86039 |
| 394 | 20240313 | 125000 | 3902012025 | 4105 | 4130 | 4185 | 4065 | 111217 |
| 395 | 20240313 | 124900 | 3442647750 | 4120 | 4155 | 4205 | 4110 | 203765 |
| 396 | 20240313 | 124800 | 2592923325 | 4190 | 4190 | 4190 | 4190 | 0 |
| 397 | 20240313 | 124700 | 2592923325 | 4190 | 4065 | 4190 | 4050 | 113741 |
| 398 | 20240313 | 124600 | 2123945380 | 4060 | 3975 | 4080 | 3975 | 117811 |
| 399 | 20240313 | 124500 | 1648574070 | 3975 | 3965 | 3975 | 3955 | 13862 |
| 400 | 20240313 | 124400 | 1593563370 | 3965 | 3940 | 3970 | 3940 | 12236 |
| 401 | 20240313 | 124300 | 1545177075 | 3940 | 3940 | 3940 | 3940 | 1069 |
| 402 | 20240313 | 124200 | 1540965215 | 3940 | 3940 | 3940 | 3920 | 821 |
| 403 | 20240313 | 124100 | 1537738335 | 3945 | 3920 | 3950 | 3920 | 10096 |
| 404 | 20240313 | 124000 | 1498019130 | 3920 | 3915 | 3925 | 3915 | 1664 |
| 405 | 20240313 | 123900 | 1491489415 | 3925 | 3920 | 3925 | 3920 | 591 |
| 406 | 20240313 | 123800 | 1489172670 | 3920 | 3910 | 3920 | 3910 | 1782 |
| 407 | 20240313 | 123700 | 1482194800 | 3905 | 3910 | 3910 | 3905 | 277 |
| 408 | 20240313 | 123600 | 1481112980 | 3915 | 3915 | 3915 | 3915 | 1 |
| 409 | 20240313 | 123500 | 1481109065 | 3915 | 3925 | 3925 | 3915 | 2453 |
| 410 | 20240313 | 123400 | 1471493340 | 3930 | 3935 | 3935 | 3925 | 2041 |
| 411 | 20240313 | 123300 | 1463474225 | 3935 | 3935 | 3935 | 3930 | 268 |
| 412 | 20240313 | 123200 | 1462420120 | 3935 | 3935 | 3935 | 3930 | 466 |
| 413 | 20240313 | 123100 | 1460586420 | 3935 | 3925 | 3935 | 3915 | 900 |
| 414 | 20240313 | 123000 | 1457052655 | 3925 | 3900 | 3925 | 3900 | 1195 |
| 415 | 20240313 | 122900 | 1452387450 | 3900 | 3915 | 3920 | 3900 | 4358 |
| 416 | 20240313 | 122800 | 1435362470 | 3905 | 3900 | 3905 | 3900 | 868 |
| 417 | 20240313 | 122700 | 1431977105 | 3915 | 3905 | 3915 | 3905 | 145 |
| 418 | 20240313 | 122600 | 1431410005 | 3910 | 3900 | 3910 | 3890 | 1522 |
| 419 | 20240313 | 122500 | 1425475605 | 3890 | 3910 | 3910 | 3890 | 4420 |
| 420 | 20240313 | 122400 | 1408229525 | 3920 | 3905 | 3920 | 3905 | 219 |
| 421 | 20240313 | 122300 | 1407374015 | 3920 | 3915 | 3925 | 3905 | 4880 |
| 422 | 20240313 | 122200 | 1388315365 | 3925 | 3910 | 3925 | 3910 | 334 |
| 423 | 20240313 | 122100 | 1387006485 | 3935 | 3930 | 3935 | 3910 | 5787 |
| 424 | 20240313 | 122000 | 1364320500 | 3960 | 3960 | 3965 | 3930 | 14158 |
| 425 | 20240313 | 121900 | 1308445225 | 3965 | 3935 | 3965 | 3925 | 4917 |
| 426 | 20240313 | 121800 | 1288998145 | 3950 | 3965 | 3975 | 3940 | 5714 |
| 427 | 20240313 | 121700 | 1266445255 | 3965 | 3950 | 3980 | 3950 | 22580 |
| 428 | 20240313 | 121600 | 1176838585 | 3950 | 3940 | 3955 | 3930 | 12862 |
| 429 | 20240313 | 121500 | 1126157005 | 3945 | 3920 | 3945 | 3915 | 6398 |
| 430 | 20240313 | 121400 | 1100980370 | 3920 | 3920 | 3920 | 3910 | 5338 |
| 431 | 20240313 | 121300 | 1080080595 | 3920 | 3920 | 3925 | 3900 | 3244 |
| 432 | 20240313 | 121200 | 1067389490 | 3920 | 3890 | 3930 | 3890 | 5368 |
| 433 | 20240313 | 121100 | 1046373350 | 3890 | 3895 | 3915 | 3885 | 1088 |
| 434 | 20240313 | 121000 | 1042137665 | 3895 | 3915 | 3920 | 3890 | 4417 |
| 435 | 20240313 | 120900 | 1024908430 | 3910 | 3915 | 3925 | 3905 | 2018 |
| 436 | 20240313 | 120800 | 1017013335 | 3920 | 3925 | 3925 | 3910 | 2752 |
| 437 | 20240313 | 120700 | 1006240565 | 3925 | 3930 | 3940 | 3905 | 5344 |
| 438 | 20240313 | 120600 | 985323585 | 3930 | 3925 | 3950 | 3915 | 13454 |
| 439 | 20240313 | 120500 | 932450195 | 3925 | 3925 | 3925 | 3880 | 11806 |
| 440 | 20240313 | 120400 | 886350435 | 3930 | 3950 | 3970 | 3930 | 14947 |
| 441 | 20240313 | 120300 | 827304750 | 3955 | 3935 | 3980 | 3885 | 28522 |
| 442 | 20240313 | 120200 | 714883415 | 3915 | 3890 | 3965 | 3885 | 14189 |
| 443 | 20240313 | 120100 | 658986140 | 3890 | 3895 | 3900 | 3885 | 11169 |
| 444 | 20240313 | 120000 | 615473295 | 3895 | 3910 | 3910 | 3875 | 1548 |
| 445 | 20240313 | 115900 | 609460265 | 3900 | 3885 | 3935 | 3880 | 12792 |
| 446 | 20240313 | 115800 | 559406675 | 3880 | 3890 | 3890 | 3865 | 4135 |
| 447 | 20240313 | 115700 | 543348605 | 3865 | 3850 | 3885 | 3850 | 4649 |
| 448 | 20240313 | 115600 | 525318645 | 3850 | 3870 | 3870 | 3850 | 943 |
| 449 | 20240313 | 115500 | 521675495 | 3870 | 3870 | 3895 | 3850 | 3220 |
| 450 | 20240313 | 115400 | 509265360 | 3870 | 3860 | 3930 | 3850 | 9859 |
| 451 | 20240313 | 115300 | 470961115 | 3865 | 3810 | 3870 | 3810 | 8582 |
| 452 | 20240313 | 115200 | 437961305 | 3810 | 3770 | 3810 | 3770 | 6747 |
| 453 | 20240313 | 115100 | 412394610 | 3765 | 3765 | 3765 | 3765 | 1 |
| 454 | 20240313 | 115000 | 412390845 | 3770 | 3765 | 3770 | 3765 | 361 |
| 455 | 20240313 | 114900 | 411031675 | 3765 | 3765 | 3765 | 3765 | 0 |
| 456 | 20240313 | 114800 | 411031675 | 3765 | 3765 | 3765 | 3765 | 0 |
| 457 | 20240313 | 114700 | 411031675 | 3765 | 3765 | 3765 | 3765 | 16 |
| 458 | 20240313 | 114600 | 410971435 | 3770 | 3770 | 3770 | 3770 | 0 |
| 459 | 20240313 | 114500 | 410971435 | 3770 | 3770 | 3770 | 3770 | 5 |
| 460 | 20240313 | 114400 | 410952585 | 3765 | 3765 | 3765 | 3765 | 0 |
| 461 | 20240313 | 114300 | 410952585 | 3765 | 3765 | 3765 | 3765 | 536 |
| 462 | 20240313 | 114200 | 408934545 | 3770 | 3770 | 3770 | 3770 | 23 |
| 463 | 20240313 | 114100 | 408847835 | 3765 | 3765 | 3765 | 3765 | 0 |
| 464 | 20240313 | 114000 | 408847835 | 3765 | 3765 | 3765 | 3765 | 0 |
| 465 | 20240313 | 113900 | 408847835 | 3765 | 3765 | 3765 | 3765 | 171 |
| 466 | 20240313 | 113800 | 408204020 | 3765 | 3765 | 3765 | 3765 | 0 |
| 467 | 20240313 | 113700 | 408204020 | 3765 | 3765 | 3765 | 3765 | 310 |
| 468 | 20240313 | 113600 | 407036870 | 3770 | 3770 | 3770 | 3770 | 0 |
| 469 | 20240313 | 113500 | 407036870 | 3770 | 3770 | 3770 | 3770 | 0 |
| 470 | 20240313 | 113400 | 407036870 | 3770 | 3770 | 3770 | 3765 | 106 |
| 471 | 20240313 | 113300 | 406637750 | 3770 | 3770 | 3770 | 3770 | 9 |
| 472 | 20240313 | 113200 | 406603820 | 3770 | 3770 | 3770 | 3770 | 328 |
| 473 | 20240313 | 113100 | 405367260 | 3775 | 3775 | 3775 | 3775 | 2 |
| 474 | 20240313 | 113000 | 405359710 | 3775 | 3775 | 3775 | 3775 | 1 |
| 475 | 20240313 | 112900 | 405355935 | 3775 | 3775 | 3775 | 3775 | 400 |
| 476 | 20240313 | 112800 | 403845935 | 3775 | 3775 | 3775 | 3775 | 515 |
| 477 | 20240313 | 112700 | 401901810 | 3775 | 3775 | 3775 | 3775 | 0 |
| 478 | 20240313 | 112600 | 401901810 | 3775 | 3775 | 3775 | 3775 | 0 |
| 479 | 20240313 | 112500 | 401901810 | 3775 | 3775 | 3775 | 3770 | 15 |
| 480 | 20240313 | 112400 | 401845190 | 3770 | 3770 | 3770 | 3770 | 760 |
| 481 | 20240313 | 112300 | 398979990 | 3770 | 3770 | 3770 | 3770 | 0 |
| 482 | 20240313 | 112200 | 398979990 | 3770 | 3775 | 3775 | 3770 | 393 |
| 483 | 20240313 | 112100 | 397496550 | 3780 | 3780 | 3780 | 3780 | 0 |
| 484 | 20240313 | 112000 | 397496550 | 3780 | 3780 | 3780 | 3780 | 0 |
| 485 | 20240313 | 111900 | 397496550 | 3780 | 3780 | 3780 | 3780 | 0 |
| 486 | 20240313 | 111800 | 397496550 | 3780 | 3780 | 3780 | 3780 | 150 |
| 487 | 20240313 | 111700 | 396929550 | 3780 | 3780 | 3780 | 3780 | 165 |
| 488 | 20240313 | 111600 | 396305850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 489 | 20240313 | 111500 | 396305850 | 3785 | 3785 | 3785 | 3785 | 200 |
| 490 | 20240313 | 111400 | 395548850 | 3780 | 3780 | 3780 | 3780 | 0 |
| 491 | 20240313 | 111300 | 395548850 | 3780 | 3780 | 3780 | 3780 | 16 |
| 492 | 20240313 | 111200 | 395488370 | 3780 | 3780 | 3780 | 3780 | 1 |
| 493 | 20240313 | 111100 | 395484590 | 3785 | 3780 | 3785 | 3780 | 111 |
| 494 | 20240313 | 111000 | 395064460 | 3780 | 3780 | 3780 | 3780 | 160 |
| 495 | 20240313 | 110900 | 394459660 | 3790 | 3785 | 3790 | 3785 | 538 |
| 496 | 20240313 | 110800 | 392423325 | 3785 | 3785 | 3785 | 3785 | 0 |
| 497 | 20240313 | 110700 | 392423325 | 3785 | 3785 | 3785 | 3785 | 26 |
| 498 | 20240313 | 110600 | 392324915 | 3780 | 3780 | 3780 | 3780 | 30 |
| 499 | 20240313 | 110500 | 392211515 | 3780 | 3780 | 3780 | 3780 | 633 |
| 500 | 20240313 | 110400 | 389818775 | 3780 | 3780 | 3780 | 3780 | 101 |
| 501 | 20240313 | 110300 | 389436995 | 3785 | 3785 | 3785 | 3785 | 0 |
| 502 | 20240313 | 110200 | 389436995 | 3785 | 3785 | 3790 | 3785 | 916 |
| 503 | 20240313 | 110100 | 385969910 | 3780 | 3765 | 3780 | 3765 | 20114 |
| 504 | 20240313 | 110000 | 310214970 | 3760 | 3760 | 3760 | 3760 | 0 |
| 505 | 20240313 | 105900 | 310214970 | 3760 | 3760 | 3760 | 3760 | 2130 |
| 506 | 20240313 | 105800 | 302206170 | 3770 | 3770 | 3770 | 3770 | 10 |
| 507 | 20240313 | 105700 | 302168470 | 3770 | 3765 | 3770 | 3765 | 205 |
| 508 | 20240313 | 105600 | 301396620 | 3770 | 3770 | 3770 | 3770 | 0 |
| 509 | 20240313 | 105500 | 301396620 | 3770 | 3770 | 3770 | 3770 | 3 |
| 510 | 20240313 | 105400 | 301385310 | 3755 | 3755 | 3755 | 3755 | 576 |
| 511 | 20240313 | 105300 | 299222430 | 3770 | 3770 | 3770 | 3770 | 10 |
| 512 | 20240313 | 105200 | 299184730 | 3770 | 3765 | 3770 | 3755 | 4464 |
| 513 | 20240313 | 105100 | 282402145 | 3765 | 3765 | 3765 | 3765 | 45 |
| 514 | 20240313 | 105000 | 282232720 | 3770 | 3770 | 3770 | 3770 | 1 |
| 515 | 20240313 | 104900 | 282228950 | 3765 | 3765 | 3765 | 3765 | 300 |
| 516 | 20240313 | 104800 | 281099450 | 3770 | 3765 | 3770 | 3765 | 49 |
| 517 | 20240313 | 104700 | 280914930 | 3770 | 3770 | 3770 | 3770 | 3 |
| 518 | 20240313 | 104600 | 280903620 | 3770 | 3765 | 3770 | 3765 | 17 |
| 519 | 20240313 | 104500 | 280839610 | 3770 | 3770 | 3770 | 3770 | 64 |
| 520 | 20240313 | 104400 | 280598330 | 3765 | 3765 | 3765 | 3765 | 0 |
| 521 | 20240313 | 104300 | 280598330 | 3765 | 3765 | 3765 | 3765 | 0 |
| 522 | 20240313 | 104200 | 280598330 | 3765 | 3765 | 3765 | 3765 | 81 |
| 523 | 20240313 | 104100 | 280293365 | 3770 | 3765 | 3770 | 3765 | 175 |
| 524 | 20240313 | 104000 | 279634480 | 3765 | 3765 | 3765 | 3765 | 15 |
| 525 | 20240313 | 103900 | 279578005 | 3770 | 3770 | 3770 | 3770 | 1332 |
| 526 | 20240313 | 103800 | 274556365 | 3780 | 3780 | 3780 | 3780 | 5 |
| 527 | 20240313 | 103700 | 274537465 | 3780 | 3780 | 3780 | 3780 | 3 |
| 528 | 20240313 | 103600 | 274526125 | 3780 | 3780 | 3780 | 3780 | 0 |
| 529 | 20240313 | 103500 | 274526125 | 3780 | 3770 | 3780 | 3770 | 31 |
| 530 | 20240313 | 103400 | 274409145 | 3780 | 3780 | 3780 | 3780 | 8 |
| 531 | 20240313 | 103300 | 274378905 | 3780 | 3780 | 3780 | 3775 | 4210 |
| 532 | 20240313 | 103200 | 258467725 | 3780 | 3780 | 3780 | 3780 | 0 |
| 533 | 20240313 | 103100 | 258467725 | 3780 | 3780 | 3780 | 3780 | 26 |
| 534 | 20240313 | 103000 | 258369445 | 3780 | 3780 | 3780 | 3780 | 45 |
| 535 | 20240313 | 102900 | 258199345 | 3780 | 3780 | 3785 | 3780 | 1369 |
| 536 | 20240313 | 102800 | 253024510 | 3780 | 3780 | 3780 | 3780 | 2 |
| 537 | 20240313 | 102700 | 253016950 | 3775 | 3775 | 3775 | 3775 | 373 |
| 538 | 20240313 | 102600 | 251608875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 539 | 20240313 | 102500 | 251608875 | 3780 | 3780 | 3780 | 3780 | 306 |
| 540 | 20240313 | 102400 | 250452195 | 3780 | 3780 | 3780 | 3780 | 150 |
| 541 | 20240313 | 102300 | 249885195 | 3780 | 3780 | 3780 | 3780 | 373 |
| 542 | 20240313 | 102200 | 248475255 | 3780 | 3775 | 3780 | 3775 | 1327 |
| 543 | 20240313 | 102100 | 243465825 | 3770 | 3775 | 3775 | 3770 | 11 |
| 544 | 20240313 | 102000 | 243424350 | 3770 | 3770 | 3770 | 3770 | 78 |
| 545 | 20240313 | 101900 | 243130290 | 3775 | 3775 | 3775 | 3775 | 0 |
| 546 | 20240313 | 101800 | 243130290 | 3775 | 3775 | 3775 | 3775 | 504 |
| 547 | 20240313 | 101700 | 241227690 | 3775 | 3775 | 3775 | 3775 | 0 |
| 548 | 20240313 | 101600 | 241227690 | 3775 | 3775 | 3775 | 3775 | 1 |
| 549 | 20240313 | 101500 | 241223915 | 3770 | 3770 | 3770 | 3770 | 537 |
| 550 | 20240313 | 101400 | 239199425 | 3770 | 3775 | 3775 | 3770 | 252 |
| 551 | 20240313 | 101300 | 238249285 | 3775 | 3775 | 3775 | 3775 | 30 |
| 552 | 20240313 | 101200 | 238136035 | 3775 | 3775 | 3775 | 3775 | 0 |
| 553 | 20240313 | 101100 | 238136035 | 3775 | 3775 | 3775 | 3775 | 0 |
| 554 | 20240313 | 101000 | 238136035 | 3775 | 3775 | 3775 | 3775 | 4 |
| 555 | 20240313 | 100900 | 238120935 | 3775 | 3775 | 3775 | 3775 | 47 |
| 556 | 20240313 | 100800 | 237943510 | 3775 | 3775 | 3775 | 3775 | 595 |
| 557 | 20240313 | 100700 | 235697385 | 3780 | 3775 | 3780 | 3775 | 6 |
| 558 | 20240313 | 100600 | 235674720 | 3775 | 3770 | 3775 | 3765 | 876 |
| 559 | 20240313 | 100500 | 232372545 | 3770 | 3770 | 3770 | 3770 | 10 |
| 560 | 20240313 | 100400 | 232334845 | 3770 | 3765 | 3770 | 3765 | 124 |
| 561 | 20240313 | 100300 | 231867980 | 3775 | 3775 | 3775 | 3775 | 2 |
| 562 | 20240313 | 100200 | 231860430 | 3775 | 3775 | 3775 | 3775 | 1 |
| 563 | 20240313 | 100100 | 231856655 | 3775 | 3775 | 3775 | 3775 | 2 |
| 564 | 20240313 | 100000 | 231849105 | 3765 | 3765 | 3765 | 3765 | 75 |
| 565 | 20240313 | 095900 | 231566730 | 3765 | 3765 | 3765 | 3765 | 8 |
| 566 | 20240313 | 095800 | 231536610 | 3775 | 3775 | 3775 | 3775 | 16 |
| 567 | 20240313 | 095700 | 231476210 | 3775 | 3765 | 3775 | 3765 | 362 |
| 568 | 20240313 | 095600 | 230113060 | 3765 | 3765 | 3765 | 3765 | 111 |
| 569 | 20240313 | 095500 | 229695145 | 3765 | 3770 | 3770 | 3760 | 894 |
| 570 | 20240313 | 095400 | 226333640 | 3770 | 3770 | 3770 | 3770 | 152 |
| 571 | 20240313 | 095300 | 225760600 | 3770 | 3770 | 3770 | 3770 | 2 |
| 572 | 20240313 | 095200 | 225753060 | 3770 | 3770 | 3770 | 3770 | 1 |
| 573 | 20240313 | 095100 | 225749290 | 3765 | 3765 | 3765 | 3765 | 1 |
| 574 | 20240313 | 095000 | 225745525 | 3750 | 3755 | 3755 | 3750 | 10 |
| 575 | 20240313 | 094900 | 225708015 | 3770 | 3770 | 3770 | 3770 | 1 |
| 576 | 20240313 | 094800 | 225704245 | 3770 | 3770 | 3770 | 3770 | 1 |
| 577 | 20240313 | 094700 | 225700475 | 3750 | 3750 | 3750 | 3750 | 100 |
| 578 | 20240313 | 094600 | 225325475 | 3770 | 3770 | 3770 | 3770 | 752 |
| 579 | 20240313 | 094500 | 222490435 | 3770 | 3770 | 3770 | 3770 | 120 |
| 580 | 20240313 | 094400 | 222038035 | 3770 | 3765 | 3770 | 3765 | 204 |
| 581 | 20240313 | 094300 | 221269095 | 3745 | 3745 | 3745 | 3745 | 10 |
| 582 | 20240313 | 094200 | 221231645 | 3765 | 3750 | 3765 | 3750 | 100 |
| 583 | 20240313 | 094100 | 220856630 | 3750 | 3765 | 3765 | 3750 | 501 |
| 584 | 20240313 | 094000 | 218977865 | 3760 | 3760 | 3760 | 3760 | 1134 |
| 585 | 20240313 | 093900 | 214714025 | 3760 | 3760 | 3760 | 3760 | 95 |
| 586 | 20240313 | 093800 | 214356825 | 3760 | 3750 | 3760 | 3750 | 60 |
| 587 | 20240313 | 093700 | 214131725 | 3760 | 3755 | 3760 | 3755 | 4 |
| 588 | 20240313 | 093600 | 214116700 | 3755 | 3760 | 3760 | 3755 | 435 |
| 589 | 20240313 | 093500 | 212483025 | 3760 | 3760 | 3760 | 3760 | 244 |
| 590 | 20240313 | 093400 | 211565585 | 3760 | 3760 | 3760 | 3760 | 18 |
| 591 | 20240313 | 093300 | 211497905 | 3760 | 3760 | 3760 | 3760 | 4 |
| 592 | 20240313 | 093200 | 211482865 | 3760 | 3755 | 3760 | 3750 | 883 |
| 593 | 20240313 | 093100 | 208164630 | 3755 | 3755 | 3755 | 3755 | 4 |
| 594 | 20240313 | 093000 | 208149610 | 3755 | 3755 | 3755 | 3755 | 26 |
| 595 | 20240313 | 092900 | 208051980 | 3745 | 3745 | 3745 | 3745 | 3017 |
| 596 | 20240313 | 092800 | 196753315 | 3740 | 3740 | 3740 | 3740 | 199 |
| 597 | 20240313 | 092700 | 196009055 | 3740 | 3740 | 3740 | 3740 | 1910 |
| 598 | 20240313 | 092600 | 188865655 | 3740 | 3740 | 3740 | 3740 | 100 |
| 599 | 20240313 | 092500 | 188491655 | 3740 | 3740 | 3740 | 3740 | 103 |
| 600 | 20240313 | 092400 | 188106435 | 3735 | 3740 | 3740 | 3735 | 510 |
| 601 | 20240313 | 092300 | 186199085 | 3740 | 3735 | 3740 | 3735 | 7 |
| 602 | 20240313 | 092200 | 186172910 | 3735 | 3735 | 3735 | 3735 | 0 |
| 603 | 20240313 | 092100 | 186172910 | 3735 | 3740 | 3740 | 3735 | 532 |
| 604 | 20240313 | 092000 | 184185025 | 3735 | 3735 | 3735 | 3735 | 240 |
| 605 | 20240313 | 091900 | 183288625 | 3730 | 3730 | 3730 | 3730 | 0 |
| 606 | 20240313 | 091800 | 183288625 | 3730 | 3740 | 3740 | 3730 | 1265 |
| 607 | 20240313 | 091700 | 178568455 | 3740 | 3730 | 3740 | 3725 | 5085 |
| 608 | 20240313 | 091600 | 159572095 | 3735 | 3735 | 3735 | 3725 | 1473 |
| 609 | 20240313 | 091500 | 154084805 | 3730 | 3730 | 3730 | 3730 | 477 |
| 610 | 20240313 | 091400 | 152305595 | 3730 | 3730 | 3730 | 3730 | 1 |
| 611 | 20240313 | 091300 | 152301865 | 3725 | 3725 | 3725 | 3720 | 2466 |
| 612 | 20240313 | 091200 | 143119065 | 3730 | 3730 | 3730 | 3720 | 3371 |
| 613 | 20240313 | 091100 | 130557870 | 3725 | 3750 | 3750 | 3700 | 20797 |
| 614 | 20240313 | 091000 | 53220465 | 3745 | 3755 | 3755 | 3745 | 1826 |
| 615 | 20240313 | 090900 | 46373445 | 3750 | 3760 | 3760 | 3750 | 3756 |
| 616 | 20240313 | 090800 | 32270885 | 3760 | 3760 | 3770 | 3760 | 341 |
| 617 | 20240313 | 090700 | 30987725 | 3760 | 3770 | 3770 | 3760 | 3398 |
| 618 | 20240313 | 090600 | 18201100 | 3770 | 3785 | 3785 | 3770 | 207 |
| 619 | 20240313 | 090500 | 17420665 | 3785 | 3765 | 3785 | 3765 | 31 |
| 620 | 20240313 | 090400 | 17303930 | 3760 | 3780 | 3780 | 3760 | 1403 |
| 621 | 20240313 | 090300 | 12019450 | 3780 | 3780 | 3780 | 3780 | 95 |
| 622 | 20240313 | 090200 | 11660350 | 3790 | 3780 | 3790 | 3765 | 819 |
| 623 | 20240313 | 090100 | 8570440 | 3800 | 3790 | 3800 | 3785 | 190 |
| 624 | 20240313 | 090000 | 7850390 | 3795 | 3810 | 3810 | 3795 | 2065 |