33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 191600 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 7880 |
| 3 | 20240308 | 191500 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 4 | 20240308 | 191400 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 5 | 20240308 | 191300 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 6 | 20240308 | 191200 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 7 | 20240308 | 191100 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 8 | 20240308 | 191000 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 9 | 20240308 | 190900 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 10 | 20240308 | 190800 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 11 | 20240308 | 190700 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 12 | 20240308 | 190600 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 13 | 20240308 | 190500 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 14 | 20240308 | 190400 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 15 | 20240308 | 190300 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 16 | 20240308 | 190200 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 17 | 20240308 | 190100 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 18 | 20240308 | 190000 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 19 | 20240308 | 185900 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 20 | 20240308 | 185800 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 21 | 20240308 | 185700 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 22 | 20240308 | 185600 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 23 | 20240308 | 185500 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 24 | 20240308 | 185400 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 25 | 20240308 | 185300 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 26 | 20240308 | 185200 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 27 | 20240308 | 185100 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 28 | 20240308 | 185000 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 29 | 20240308 | 184900 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 30 | 20240308 | 184800 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 31 | 20240308 | 184700 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 32 | 20240308 | 184600 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 7880 |
| 33 | 20240308 | 184500 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 34 | 20240308 | 184400 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 35 | 20240308 | 184300 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 36 | 20240308 | 184200 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 37 | 20240308 | 184100 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 38 | 20240308 | 184000 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 39 | 20240308 | 183900 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 40 | 20240308 | 183800 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 41 | 20240308 | 183700 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 42 | 20240308 | 183600 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 43 | 20240308 | 183500 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 44 | 20240308 | 183400 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 45 | 20240308 | 183300 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 46 | 20240308 | 183200 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 47 | 20240308 | 183100 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 48 | 20240308 | 183000 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 49 | 20240308 | 182900 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 50 | 20240308 | 182800 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 51 | 20240308 | 182700 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 52 | 20240308 | 182600 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 53 | 20240308 | 182500 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 54 | 20240308 | 182400 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 55 | 20240308 | 182300 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 56 | 20240308 | 182200 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 57 | 20240308 | 182100 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 58 | 20240308 | 182000 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 59 | 20240308 | 181900 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 60 | 20240308 | 181800 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 61 | 20240308 | 181700 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 62 | 20240308 | 181600 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 7880 |
| 63 | 20240308 | 181500 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 64 | 20240308 | 181400 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 65 | 20240308 | 181300 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 66 | 20240308 | 181200 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 67 | 20240308 | 181100 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 68 | 20240308 | 181000 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 69 | 20240308 | 180900 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 70 | 20240308 | 180800 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 71 | 20240308 | 180700 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 72 | 20240308 | 180600 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 73 | 20240308 | 180500 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 74 | 20240308 | 180400 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 75 | 20240308 | 180300 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 76 | 20240308 | 180200 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 77 | 20240308 | 180100 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 78 | 20240308 | 180000 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 79 | 20240308 | 175900 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 80 | 20240308 | 175800 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 81 | 20240308 | 175700 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 82 | 20240308 | 175600 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 83 | 20240308 | 175500 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 84 | 20240308 | 175400 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 85 | 20240308 | 175300 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 86 | 20240308 | 175200 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 87 | 20240308 | 175100 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 88 | 20240308 | 175000 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 89 | 20240308 | 174900 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 90 | 20240308 | 174800 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 91 | 20240308 | 174700 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 92 | 20240308 | 174600 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 7880 |
| 93 | 20240308 | 174500 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 94 | 20240308 | 174400 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 95 | 20240308 | 174300 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 96 | 20240308 | 174200 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 97 | 20240308 | 174100 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 98 | 20240308 | 174000 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 99 | 20240308 | 173900 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 100 | 20240308 | 173800 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 101 | 20240308 | 173700 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 102 | 20240308 | 173600 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 103 | 20240308 | 173500 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 104 | 20240308 | 173400 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 105 | 20240308 | 173300 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 106 | 20240308 | 173200 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 107 | 20240308 | 173100 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 108 | 20240308 | 173000 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 109 | 20240308 | 172900 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 110 | 20240308 | 172800 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 111 | 20240308 | 172700 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 112 | 20240308 | 172600 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 113 | 20240308 | 172500 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 114 | 20240308 | 172400 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 115 | 20240308 | 172300 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 116 | 20240308 | 172200 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 117 | 20240308 | 172100 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 118 | 20240308 | 172000 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 119 | 20240308 | 171900 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 120 | 20240308 | 171800 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 121 | 20240308 | 171700 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 122 | 20240308 | 171600 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 7880 |
| 123 | 20240308 | 171500 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 124 | 20240308 | 171400 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 125 | 20240308 | 171300 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 126 | 20240308 | 171200 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 127 | 20240308 | 171100 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 128 | 20240308 | 171000 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 129 | 20240308 | 170900 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 130 | 20240308 | 170800 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 131 | 20240308 | 170700 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 132 | 20240308 | 170600 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 133 | 20240308 | 170500 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 134 | 20240308 | 170400 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 135 | 20240308 | 170300 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 136 | 20240308 | 170200 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 137 | 20240308 | 170100 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 138 | 20240308 | 170000 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 139 | 20240308 | 165900 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 140 | 20240308 | 165800 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 141 | 20240308 | 165700 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 142 | 20240308 | 165600 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 143 | 20240308 | 165500 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 144 | 20240308 | 165400 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 145 | 20240308 | 165300 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 146 | 20240308 | 165200 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 147 | 20240308 | 165100 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 148 | 20240308 | 165000 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 149 | 20240308 | 164900 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 150 | 20240308 | 164800 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 151 | 20240308 | 164700 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 152 | 20240308 | 164600 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 7880 |
| 153 | 20240308 | 164500 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 154 | 20240308 | 164400 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 155 | 20240308 | 164300 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 156 | 20240308 | 164200 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 157 | 20240308 | 164100 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 158 | 20240308 | 164000 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 159 | 20240308 | 163900 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 160 | 20240308 | 163800 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 161 | 20240308 | 163700 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 162 | 20240308 | 163600 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 163 | 20240308 | 163500 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 164 | 20240308 | 163400 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 165 | 20240308 | 163300 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 166 | 20240308 | 163200 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 167 | 20240308 | 163100 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 168 | 20240308 | 163000 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 169 | 20240308 | 162900 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 170 | 20240308 | 162800 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 171 | 20240308 | 162700 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 172 | 20240308 | 162600 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 173 | 20240308 | 162500 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 174 | 20240308 | 162400 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 175 | 20240308 | 162300 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 176 | 20240308 | 162200 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 177 | 20240308 | 162100 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 178 | 20240308 | 162000 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 179 | 20240308 | 161900 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 180 | 20240308 | 161800 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 181 | 20240308 | 161700 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 182 | 20240308 | 161600 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 7880 |
| 183 | 20240308 | 161500 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 184 | 20240308 | 161400 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 185 | 20240308 | 161300 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 186 | 20240308 | 161200 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 187 | 20240308 | 161100 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 188 | 20240308 | 161000 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 189 | 20240308 | 160900 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 190 | 20240308 | 160800 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 191 | 20240308 | 160700 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 192 | 20240308 | 160600 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 193 | 20240308 | 160500 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 194 | 20240308 | 160400 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 195 | 20240308 | 160300 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 196 | 20240308 | 160200 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 197 | 20240308 | 160100 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 198 | 20240308 | 160000 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 199 | 20240308 | 155900 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 200 | 20240308 | 155800 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 201 | 20240308 | 155700 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 202 | 20240308 | 155600 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 203 | 20240308 | 155500 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 204 | 20240308 | 155400 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 205 | 20240308 | 155300 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 206 | 20240308 | 155200 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 207 | 20240308 | 155100 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 208 | 20240308 | 155000 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 209 | 20240308 | 154900 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 210 | 20240308 | 154800 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 211 | 20240308 | 154700 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 212 | 20240308 | 154600 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 7880 |
| 213 | 20240308 | 154500 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 214 | 20240308 | 154400 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 215 | 20240308 | 154300 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 216 | 20240308 | 154200 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 217 | 20240308 | 154100 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 218 | 20240308 | 154000 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 219 | 20240308 | 153900 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 220 | 20240308 | 153800 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 221 | 20240308 | 153700 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 222 | 20240308 | 153600 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 223 | 20240308 | 153500 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 224 | 20240308 | 153400 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 225 | 20240308 | 153300 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 226 | 20240308 | 153200 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 227 | 20240308 | 153100 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 0 |
| 228 | 20240308 | 153000 | 2744745420 | 11150 | 11150 | 11150 | 11150 | 7880 |
| 229 | 20240308 | 152900 | 2656883420 | 11160 | 11160 | 11160 | 11160 | 0 |
| 230 | 20240308 | 152800 | 2656883420 | 11160 | 11160 | 11160 | 11160 | 0 |
| 231 | 20240308 | 152700 | 2656883420 | 11160 | 11160 | 11160 | 11160 | 0 |
| 232 | 20240308 | 152600 | 2656883420 | 11160 | 11160 | 11160 | 11160 | 0 |
| 233 | 20240308 | 152500 | 2656883420 | 11160 | 11160 | 11160 | 11160 | 0 |
| 234 | 20240308 | 152400 | 2656883420 | 11160 | 11160 | 11160 | 11160 | 0 |
| 235 | 20240308 | 152300 | 2656883420 | 11160 | 11160 | 11160 | 11160 | 0 |
| 236 | 20240308 | 152200 | 2656883420 | 11160 | 11160 | 11160 | 11160 | 0 |
| 237 | 20240308 | 152100 | 2656883420 | 11160 | 11160 | 11160 | 11160 | 0 |
| 238 | 20240308 | 152000 | 2656883420 | 11160 | 11160 | 11160 | 11160 | 0 |
| 239 | 20240308 | 151900 | 2656883420 | 11160 | 11070 | 11250 | 11070 | 4933 |
| 240 | 20240308 | 151800 | 2601934490 | 11130 | 11020 | 11150 | 11020 | 15656 |
| 241 | 20240308 | 151700 | 2428032110 | 11020 | 10870 | 11140 | 10860 | 12857 |
| 242 | 20240308 | 151600 | 2286401260 | 10860 | 10860 | 10870 | 10860 | 65 |
| 243 | 20240308 | 151500 | 2285694790 | 10860 | 10820 | 10870 | 10820 | 718 |
| 244 | 20240308 | 151400 | 2277900620 | 10820 | 10820 | 10820 | 10820 | 1 |
| 245 | 20240308 | 151300 | 2277889800 | 10870 | 10850 | 10870 | 10820 | 5125 |
| 246 | 20240308 | 151200 | 2222373990 | 10840 | 10880 | 10880 | 10840 | 351 |
| 247 | 20240308 | 151100 | 2218558640 | 10870 | 10870 | 10880 | 10870 | 44 |
| 248 | 20240308 | 151000 | 2218080050 | 10840 | 10840 | 10840 | 10840 | 1 |
| 249 | 20240308 | 150900 | 2218069210 | 10840 | 10840 | 10840 | 10840 | 1 |
| 250 | 20240308 | 150800 | 2218058370 | 10870 | 10870 | 10870 | 10840 | 154 |
| 251 | 20240308 | 150700 | 2216384490 | 10870 | 10870 | 10870 | 10870 | 151 |
| 252 | 20240308 | 150600 | 2214743120 | 10840 | 10840 | 10840 | 10840 | 1 |
| 253 | 20240308 | 150500 | 2214732280 | 10880 | 10850 | 10880 | 10850 | 29 |
| 254 | 20240308 | 150400 | 2214416990 | 10830 | 10810 | 10840 | 10810 | 211 |
| 255 | 20240308 | 150300 | 2212130040 | 10810 | 10810 | 10810 | 10810 | 1 |
| 256 | 20240308 | 150200 | 2212119230 | 10840 | 10840 | 10840 | 10840 | 0 |
| 257 | 20240308 | 150100 | 2212119230 | 10840 | 10840 | 10840 | 10840 | 0 |
| 258 | 20240308 | 150000 | 2212119230 | 10840 | 10830 | 10840 | 10800 | 935 |
| 259 | 20240308 | 145900 | 2202009800 | 10830 | 10830 | 10870 | 10820 | 325 |
| 260 | 20240308 | 145800 | 2198489920 | 10840 | 10860 | 10860 | 10820 | 92 |
| 261 | 20240308 | 145700 | 2197493220 | 10870 | 10850 | 10880 | 10820 | 63 |
| 262 | 20240308 | 145600 | 2196810660 | 10850 | 10870 | 10890 | 10820 | 829 |
| 263 | 20240308 | 145500 | 2187817350 | 10870 | 10830 | 10870 | 10810 | 440 |
| 264 | 20240308 | 145400 | 2183043170 | 10830 | 10860 | 10880 | 10800 | 7275 |
| 265 | 20240308 | 145300 | 2104421730 | 10860 | 10860 | 10880 | 10860 | 712 |
| 266 | 20240308 | 145200 | 2096686330 | 10880 | 10860 | 10890 | 10860 | 428 |
| 267 | 20240308 | 145100 | 2092030090 | 10860 | 10850 | 10870 | 10850 | 372 |
| 268 | 20240308 | 145000 | 2087989220 | 10860 | 10890 | 10890 | 10850 | 420 |
| 269 | 20240308 | 144900 | 2083423880 | 10900 | 10860 | 10900 | 10860 | 33 |
| 270 | 20240308 | 144800 | 2083065460 | 10850 | 10860 | 10920 | 10850 | 114 |
| 271 | 20240308 | 144700 | 2081825730 | 10860 | 10860 | 10860 | 10840 | 647 |
| 272 | 20240308 | 144600 | 2074807150 | 10860 | 10860 | 10930 | 10860 | 615 |
| 273 | 20240308 | 144500 | 2068113370 | 10850 | 10850 | 10850 | 10840 | 117 |
| 274 | 20240308 | 144400 | 2066844210 | 10830 | 10850 | 10850 | 10830 | 667 |
| 275 | 20240308 | 144300 | 2059612510 | 10850 | 10850 | 10850 | 10840 | 190 |
| 276 | 20240308 | 144200 | 2057551290 | 10850 | 10850 | 10860 | 10840 | 116 |
| 277 | 20240308 | 144100 | 2056292820 | 10850 | 10840 | 10850 | 10840 | 35 |
| 278 | 20240308 | 144000 | 2055913360 | 10850 | 10840 | 10860 | 10840 | 685 |
| 279 | 20240308 | 143900 | 2048482860 | 10840 | 10860 | 10870 | 10840 | 132 |
| 280 | 20240308 | 143800 | 2047049050 | 10860 | 10800 | 10860 | 10800 | 278 |
| 281 | 20240308 | 143700 | 2044035790 | 10820 | 10850 | 10850 | 10800 | 2912 |
| 282 | 20240308 | 143600 | 2012527270 | 10840 | 10860 | 10860 | 10830 | 1233 |
| 283 | 20240308 | 143500 | 1999141590 | 10870 | 10860 | 10870 | 10860 | 134 |
| 284 | 20240308 | 143400 | 1997685350 | 10860 | 10860 | 10860 | 10860 | 563 |
| 285 | 20240308 | 143300 | 1991571170 | 10860 | 10870 | 10870 | 10860 | 13 |
| 286 | 20240308 | 143200 | 1991429870 | 10870 | 10890 | 10890 | 10870 | 192 |
| 287 | 20240308 | 143100 | 1989341730 | 10890 | 10910 | 10910 | 10870 | 364 |
| 288 | 20240308 | 143000 | 1985377330 | 10910 | 10880 | 10920 | 10880 | 1036 |
| 289 | 20240308 | 142900 | 1974084710 | 10870 | 10850 | 10880 | 10850 | 413 |
| 290 | 20240308 | 142800 | 1969595680 | 10830 | 10850 | 10850 | 10830 | 668 |
| 291 | 20240308 | 142700 | 1962356500 | 10850 | 10860 | 10860 | 10830 | 147 |
| 292 | 20240308 | 142600 | 1960762530 | 10860 | 10850 | 10860 | 10830 | 235 |
| 293 | 20240308 | 142500 | 1958212150 | 10850 | 10840 | 10850 | 10830 | 523 |
| 294 | 20240308 | 142400 | 1952545450 | 10840 | 10830 | 10840 | 10830 | 361 |
| 295 | 20240308 | 142300 | 1948632680 | 10830 | 10830 | 10830 | 10830 | 31 |
| 296 | 20240308 | 142200 | 1948296950 | 10830 | 10840 | 10840 | 10830 | 88 |
| 297 | 20240308 | 142100 | 1947343350 | 10830 | 10840 | 10870 | 10830 | 636 |
| 298 | 20240308 | 142000 | 1940446050 | 10840 | 10820 | 10840 | 10820 | 422 |
| 299 | 20240308 | 141900 | 1935872530 | 10830 | 10790 | 10830 | 10790 | 1114 |
| 300 | 20240308 | 141800 | 1923829210 | 10790 | 10800 | 10800 | 10790 | 884 |
| 301 | 20240308 | 141700 | 1914285900 | 10800 | 10800 | 10810 | 10800 | 123 |
| 302 | 20240308 | 141600 | 1912957470 | 10810 | 10810 | 10810 | 10800 | 84 |
| 303 | 20240308 | 141500 | 1912050220 | 10800 | 10810 | 10810 | 10800 | 636 |
| 304 | 20240308 | 141400 | 1905175990 | 10820 | 10810 | 10820 | 10810 | 32 |
| 305 | 20240308 | 141300 | 1904830060 | 10820 | 10820 | 10820 | 10810 | 3 |
| 306 | 20240308 | 141200 | 1904797610 | 10830 | 10830 | 10840 | 10810 | 2157 |
| 307 | 20240308 | 141100 | 1881463370 | 10830 | 10830 | 10830 | 10820 | 94 |
| 308 | 20240308 | 141000 | 1880445720 | 10840 | 10830 | 10840 | 10820 | 84 |
| 309 | 20240308 | 140900 | 1879536250 | 10820 | 10840 | 10840 | 10820 | 431 |
| 310 | 20240308 | 140800 | 1874868850 | 10840 | 10830 | 10840 | 10830 | 450 |
| 311 | 20240308 | 140700 | 1869993660 | 10830 | 10810 | 10830 | 10810 | 249 |
| 312 | 20240308 | 140600 | 1867301460 | 10830 | 10820 | 10830 | 10810 | 539 |
| 313 | 20240308 | 140500 | 1861470180 | 10820 | 10830 | 10830 | 10820 | 703 |
| 314 | 20240308 | 140400 | 1853858920 | 10830 | 10830 | 10840 | 10830 | 86 |
| 315 | 20240308 | 140300 | 1852927530 | 10840 | 10830 | 10840 | 10830 | 35 |
| 316 | 20240308 | 140200 | 1852548430 | 10830 | 10840 | 10860 | 10830 | 701 |
| 317 | 20240308 | 140100 | 1844946260 | 10840 | 10840 | 10840 | 10820 | 136 |
| 318 | 20240308 | 140000 | 1843473370 | 10850 | 10840 | 10850 | 10830 | 40 |
| 319 | 20240308 | 135900 | 1843040050 | 10840 | 10840 | 10840 | 10820 | 1239 |
| 320 | 20240308 | 135800 | 1829617130 | 10820 | 10840 | 10840 | 10820 | 31 |
| 321 | 20240308 | 135700 | 1829281690 | 10840 | 10820 | 10850 | 10820 | 457 |
| 322 | 20240308 | 135600 | 1824332300 | 10820 | 10830 | 10840 | 10820 | 584 |
| 323 | 20240308 | 135500 | 1818007780 | 10840 | 10830 | 10840 | 10830 | 89 |
| 324 | 20240308 | 135400 | 1817043890 | 10840 | 10830 | 10840 | 10830 | 29 |
| 325 | 20240308 | 135300 | 1816729810 | 10840 | 10840 | 10850 | 10830 | 1103 |
| 326 | 20240308 | 135200 | 1804774070 | 10840 | 10850 | 10850 | 10840 | 145 |
| 327 | 20240308 | 135100 | 1803202240 | 10840 | 10840 | 10850 | 10840 | 148 |
| 328 | 20240308 | 135000 | 1801597890 | 10850 | 10850 | 10860 | 10840 | 269 |
| 329 | 20240308 | 134900 | 1798681170 | 10860 | 10850 | 10860 | 10850 | 304 |
| 330 | 20240308 | 134800 | 1795382730 | 10860 | 10850 | 10860 | 10850 | 226 |
| 331 | 20240308 | 134700 | 1792929600 | 10860 | 10860 | 10860 | 10850 | 276 |
| 332 | 20240308 | 134600 | 1789932740 | 10870 | 10870 | 10880 | 10860 | 462 |
| 333 | 20240308 | 134500 | 1784913520 | 10880 | 10870 | 10880 | 10860 | 143 |
| 334 | 20240308 | 134400 | 1783359130 | 10860 | 10870 | 10880 | 10860 | 251 |
| 335 | 20240308 | 134300 | 1780631840 | 10890 | 10910 | 10910 | 10870 | 469 |
| 336 | 20240308 | 134200 | 1775530440 | 10910 | 10920 | 10920 | 10900 | 189 |
| 337 | 20240308 | 134100 | 1773468330 | 10950 | 10960 | 10960 | 10870 | 37 |
| 338 | 20240308 | 134000 | 1773065880 | 10960 | 10910 | 10990 | 10890 | 1255 |
| 339 | 20240308 | 133900 | 1759319230 | 10980 | 10900 | 10980 | 10900 | 3925 |
| 340 | 20240308 | 133800 | 1716312290 | 10900 | 10880 | 10900 | 10880 | 449 |
| 341 | 20240308 | 133700 | 1711420080 | 10880 | 10870 | 10890 | 10860 | 735 |
| 342 | 20240308 | 133600 | 1703425570 | 10870 | 10860 | 10870 | 10860 | 387 |
| 343 | 20240308 | 133500 | 1699220730 | 10860 | 10880 | 10880 | 10860 | 71 |
| 344 | 20240308 | 133400 | 1698448930 | 10880 | 10880 | 10880 | 10850 | 626 |
| 345 | 20240308 | 133300 | 1691647940 | 10880 | 10810 | 10890 | 10810 | 1851 |
| 346 | 20240308 | 133200 | 1671583620 | 10810 | 10800 | 10820 | 10800 | 581 |
| 347 | 20240308 | 133100 | 1665306560 | 10790 | 10780 | 10800 | 10770 | 1124 |
| 348 | 20240308 | 133000 | 1653180570 | 10780 | 10750 | 10790 | 10750 | 839 |
| 349 | 20240308 | 132900 | 1644149060 | 10760 | 10750 | 10760 | 10750 | 173 |
| 350 | 20240308 | 132800 | 1642288850 | 10750 | 10730 | 10750 | 10730 | 463 |
| 351 | 20240308 | 132700 | 1637313780 | 10740 | 10750 | 10760 | 10740 | 617 |
| 352 | 20240308 | 132600 | 1630682800 | 10740 | 10730 | 10740 | 10730 | 134 |
| 353 | 20240308 | 132500 | 1629243920 | 10740 | 10730 | 10740 | 10730 | 166 |
| 354 | 20240308 | 132400 | 1627462710 | 10740 | 10760 | 10770 | 10740 | 1116 |
| 355 | 20240308 | 132300 | 1615465150 | 10760 | 10750 | 10760 | 10750 | 597 |
| 356 | 20240308 | 132200 | 1609047360 | 10750 | 10750 | 10750 | 10750 | 746 |
| 357 | 20240308 | 132100 | 1601027860 | 10750 | 10750 | 10750 | 10750 | 531 |
| 358 | 20240308 | 132000 | 1595319610 | 10760 | 10760 | 10760 | 10760 | 214 |
| 359 | 20240308 | 131900 | 1593016970 | 10760 | 10760 | 10760 | 10760 | 211 |
| 360 | 20240308 | 131800 | 1590746610 | 10770 | 10780 | 10780 | 10770 | 1445 |
| 361 | 20240308 | 131700 | 1575183590 | 10770 | 10780 | 10790 | 10770 | 79 |
| 362 | 20240308 | 131600 | 1574332110 | 10770 | 10780 | 10780 | 10770 | 96 |
| 363 | 20240308 | 131500 | 1573297510 | 10770 | 10780 | 10800 | 10770 | 605 |
| 364 | 20240308 | 131400 | 1566776520 | 10790 | 10780 | 10800 | 10780 | 758 |
| 365 | 20240308 | 131300 | 1558592720 | 10790 | 10770 | 10790 | 10770 | 309 |
| 366 | 20240308 | 131200 | 1555262030 | 10770 | 10770 | 10770 | 10770 | 399 |
| 367 | 20240308 | 131100 | 1550964800 | 10780 | 10780 | 10780 | 10780 | 181 |
| 368 | 20240308 | 131000 | 1549013620 | 10780 | 10790 | 10790 | 10780 | 83 |
| 369 | 20240308 | 130900 | 1548118870 | 10780 | 10770 | 10780 | 10770 | 216 |
| 370 | 20240308 | 130800 | 1545791510 | 10780 | 10770 | 10780 | 10770 | 396 |
| 371 | 20240308 | 130700 | 1541522960 | 10780 | 10780 | 10780 | 10780 | 562 |
| 372 | 20240308 | 130600 | 1535464600 | 10780 | 10790 | 10790 | 10780 | 81 |
| 373 | 20240308 | 130500 | 1534590950 | 10780 | 10790 | 10810 | 10780 | 418 |
| 374 | 20240308 | 130400 | 1530080780 | 10820 | 10790 | 10820 | 10790 | 747 |
| 375 | 20240308 | 130300 | 1522014170 | 10780 | 10790 | 10790 | 10780 | 119 |
| 376 | 20240308 | 130200 | 1520730490 | 10770 | 10790 | 10800 | 10770 | 682 |
| 377 | 20240308 | 130100 | 1513378490 | 10800 | 10800 | 10800 | 10760 | 93 |
| 378 | 20240308 | 130000 | 1512375410 | 10800 | 10780 | 10810 | 10770 | 1703 |
| 379 | 20240308 | 125900 | 1493991130 | 10770 | 10770 | 10770 | 10760 | 560 |
| 380 | 20240308 | 125800 | 1487963350 | 10770 | 10760 | 10770 | 10760 | 143 |
| 381 | 20240308 | 125700 | 1486423300 | 10750 | 10760 | 10760 | 10750 | 171 |
| 382 | 20240308 | 125600 | 1484583630 | 10760 | 10760 | 10770 | 10750 | 374 |
| 383 | 20240308 | 125500 | 1480560470 | 10800 | 10760 | 10800 | 10760 | 533 |
| 384 | 20240308 | 125400 | 1474807150 | 10760 | 10760 | 10770 | 10760 | 115 |
| 385 | 20240308 | 125300 | 1473569340 | 10760 | 10790 | 10800 | 10760 | 2558 |
| 386 | 20240308 | 125200 | 1446041550 | 10780 | 10750 | 10800 | 10750 | 690 |
| 387 | 20240308 | 125100 | 1438594770 | 10770 | 10730 | 10770 | 10730 | 554 |
| 388 | 20240308 | 125000 | 1432639690 | 10730 | 10720 | 10740 | 10720 | 277 |
| 389 | 20240308 | 124900 | 1429665340 | 10730 | 10740 | 10740 | 10710 | 733 |
| 390 | 20240308 | 124800 | 1421804320 | 10740 | 10740 | 10740 | 10740 | 1079 |
| 391 | 20240308 | 124700 | 1410215860 | 10740 | 10750 | 10750 | 10740 | 281 |
| 392 | 20240308 | 124600 | 1407195320 | 10750 | 10750 | 10750 | 10750 | 440 |
| 393 | 20240308 | 124500 | 1402465320 | 10750 | 10740 | 10750 | 10740 | 466 |
| 394 | 20240308 | 124400 | 1397457700 | 10740 | 10730 | 10740 | 10730 | 52 |
| 395 | 20240308 | 124300 | 1396899730 | 10720 | 10730 | 10730 | 10720 | 631 |
| 396 | 20240308 | 124200 | 1390132560 | 10730 | 10720 | 10740 | 10720 | 40 |
| 397 | 20240308 | 124100 | 1389703700 | 10720 | 10730 | 10740 | 10720 | 236 |
| 398 | 20240308 | 124000 | 1387170370 | 10720 | 10720 | 10720 | 10720 | 348 |
| 399 | 20240308 | 123900 | 1383439810 | 10720 | 10720 | 10720 | 10720 | 130 |
| 400 | 20240308 | 123800 | 1382046210 | 10750 | 10710 | 10750 | 10710 | 1451 |
| 401 | 20240308 | 123700 | 1366462110 | 10710 | 10730 | 10730 | 10710 | 565 |
| 402 | 20240308 | 123600 | 1360404880 | 10710 | 10730 | 10730 | 10710 | 98 |
| 403 | 20240308 | 123500 | 1359353960 | 10700 | 10720 | 10720 | 10700 | 245 |
| 404 | 20240308 | 123400 | 1356730160 | 10700 | 10710 | 10710 | 10700 | 320 |
| 405 | 20240308 | 123300 | 1353304380 | 10730 | 10700 | 10730 | 10700 | 359 |
| 406 | 20240308 | 123200 | 1349455330 | 10730 | 10690 | 10730 | 10690 | 1941 |
| 407 | 20240308 | 123100 | 1328653990 | 10700 | 10680 | 10700 | 10680 | 132 |
| 408 | 20240308 | 123000 | 1327242280 | 10680 | 10680 | 10700 | 10680 | 1083 |
| 409 | 20240308 | 122900 | 1315662820 | 10680 | 10680 | 10680 | 10680 | 237 |
| 410 | 20240308 | 122800 | 1313131660 | 10680 | 10680 | 10680 | 10680 | 182 |
| 411 | 20240308 | 122700 | 1311187900 | 10680 | 10670 | 10680 | 10670 | 659 |
| 412 | 20240308 | 122600 | 1304149830 | 10670 | 10670 | 10670 | 10670 | 81 |
| 413 | 20240308 | 122500 | 1303285560 | 10670 | 10670 | 10670 | 10670 | 139 |
| 414 | 20240308 | 122400 | 1301802430 | 10670 | 10680 | 10680 | 10670 | 653 |
| 415 | 20240308 | 122300 | 1294832130 | 10680 | 10660 | 10680 | 10660 | 388 |
| 416 | 20240308 | 122200 | 1290691080 | 10650 | 10650 | 10660 | 10650 | 188 |
| 417 | 20240308 | 122100 | 1288688040 | 10650 | 10650 | 10650 | 10650 | 594 |
| 418 | 20240308 | 122000 | 1282361940 | 10650 | 10660 | 10660 | 10650 | 131 |
| 419 | 20240308 | 121900 | 1280966270 | 10650 | 10650 | 10650 | 10650 | 347 |
| 420 | 20240308 | 121800 | 1277270720 | 10650 | 10650 | 10650 | 10650 | 692 |
| 421 | 20240308 | 121700 | 1269900920 | 10650 | 10650 | 10650 | 10650 | 180 |
| 422 | 20240308 | 121600 | 1267983920 | 10650 | 10660 | 10660 | 10650 | 42 |
| 423 | 20240308 | 121500 | 1267536520 | 10650 | 10650 | 10650 | 10650 | 380 |
| 424 | 20240308 | 121400 | 1263489520 | 10660 | 10660 | 10660 | 10650 | 403 |
| 425 | 20240308 | 121300 | 1259193850 | 10650 | 10650 | 10650 | 10650 | 116 |
| 426 | 20240308 | 121200 | 1257958450 | 10650 | 10650 | 10660 | 10650 | 198 |
| 427 | 20240308 | 121100 | 1255849350 | 10650 | 10670 | 10670 | 10650 | 917 |
| 428 | 20240308 | 121000 | 1246072210 | 10680 | 10700 | 10700 | 10680 | 664 |
| 429 | 20240308 | 120900 | 1238977870 | 10690 | 10690 | 10690 | 10690 | 34 |
| 430 | 20240308 | 120800 | 1238614410 | 10690 | 10710 | 10710 | 10690 | 679 |
| 431 | 20240308 | 120700 | 1231348600 | 10700 | 10700 | 10700 | 10700 | 132 |
| 432 | 20240308 | 120600 | 1229936200 | 10700 | 10700 | 10700 | 10700 | 242 |
| 433 | 20240308 | 120500 | 1227346800 | 10700 | 10710 | 10710 | 10700 | 198 |
| 434 | 20240308 | 120400 | 1225227220 | 10710 | 10710 | 10710 | 10710 | 28 |
| 435 | 20240308 | 120300 | 1224927340 | 10800 | 10780 | 10800 | 10780 | 1347 |
| 436 | 20240308 | 120200 | 1210384560 | 10790 | 10730 | 10790 | 10690 | 1191 |
| 437 | 20240308 | 120100 | 1197581960 | 10670 | 10680 | 10740 | 10670 | 228 |
| 438 | 20240308 | 120000 | 1195143130 | 10690 | 10630 | 10690 | 10630 | 233 |
| 439 | 20240308 | 115900 | 1192662070 | 10630 | 10630 | 10700 | 10630 | 594 |
| 440 | 20240308 | 115800 | 1186334680 | 10710 | 10620 | 10710 | 10620 | 1044 |
| 441 | 20240308 | 115700 | 1175181200 | 10620 | 10620 | 10630 | 10620 | 487 |
| 442 | 20240308 | 115600 | 1170007530 | 10620 | 10630 | 10630 | 10620 | 392 |
| 443 | 20240308 | 115500 | 1165844280 | 10630 | 10610 | 10630 | 10610 | 1162 |
| 444 | 20240308 | 115400 | 1153510560 | 10610 | 10620 | 10620 | 10610 | 151 |
| 445 | 20240308 | 115300 | 1151907750 | 10610 | 10610 | 10620 | 10610 | 226 |
| 446 | 20240308 | 115200 | 1149509130 | 10620 | 10630 | 10630 | 10620 | 616 |
| 447 | 20240308 | 115100 | 1142964960 | 10630 | 10630 | 10630 | 10630 | 106 |
| 448 | 20240308 | 115000 | 1141838180 | 10630 | 10640 | 10640 | 10630 | 169 |
| 449 | 20240308 | 114900 | 1140040200 | 10640 | 10660 | 10660 | 10640 | 522 |
| 450 | 20240308 | 114800 | 1134485220 | 10650 | 10650 | 10660 | 10650 | 245 |
| 451 | 20240308 | 114700 | 1131875920 | 10650 | 10650 | 10650 | 10650 | 228 |
| 452 | 20240308 | 114600 | 1129447720 | 10650 | 10650 | 10650 | 10650 | 763 |
| 453 | 20240308 | 114500 | 1121321770 | 10650 | 10660 | 10660 | 10650 | 143 |
| 454 | 20240308 | 114400 | 1119798170 | 10660 | 10660 | 10660 | 10650 | 174 |
| 455 | 20240308 | 114300 | 1117943970 | 10650 | 10670 | 10670 | 10650 | 514 |
| 456 | 20240308 | 114200 | 1112466370 | 10680 | 10680 | 10680 | 10680 | 10 |
| 457 | 20240308 | 114100 | 1112359570 | 10680 | 10660 | 10680 | 10650 | 471 |
| 458 | 20240308 | 114000 | 1107333950 | 10660 | 10670 | 10670 | 10660 | 590 |
| 459 | 20240308 | 113900 | 1101043040 | 10670 | 10680 | 10680 | 10670 | 219 |
| 460 | 20240308 | 113800 | 1098706200 | 10680 | 10660 | 10680 | 10660 | 341 |
| 461 | 20240308 | 113700 | 1095070190 | 10670 | 10660 | 10670 | 10660 | 409 |
| 462 | 20240308 | 113600 | 1090710230 | 10660 | 10660 | 10670 | 10660 | 278 |
| 463 | 20240308 | 113500 | 1087746730 | 10670 | 10670 | 10680 | 10670 | 103 |
| 464 | 20240308 | 113400 | 1086647700 | 10680 | 10670 | 10680 | 10670 | 398 |
| 465 | 20240308 | 113300 | 1082399160 | 10670 | 10670 | 10690 | 10670 | 415 |
| 466 | 20240308 | 113200 | 1077969410 | 10670 | 10680 | 10680 | 10660 | 78 |
| 467 | 20240308 | 113100 | 1077137040 | 10680 | 10670 | 10680 | 10650 | 1688 |
| 468 | 20240308 | 113000 | 1059144880 | 10680 | 10700 | 10700 | 10660 | 2000 |
| 469 | 20240308 | 112900 | 1037762410 | 10700 | 10700 | 10710 | 10700 | 160 |
| 470 | 20240308 | 112800 | 1036050400 | 10700 | 10700 | 10700 | 10700 | 204 |
| 471 | 20240308 | 112700 | 1033867600 | 10710 | 10710 | 10720 | 10700 | 737 |
| 472 | 20240308 | 112600 | 1025974860 | 10720 | 10710 | 10720 | 10710 | 75 |
| 473 | 20240308 | 112500 | 1025171380 | 10720 | 10720 | 10720 | 10710 | 207 |
| 474 | 20240308 | 112400 | 1022954380 | 10710 | 10710 | 10720 | 10710 | 705 |
| 475 | 20240308 | 112300 | 1015403810 | 10720 | 10720 | 10730 | 10710 | 50 |
| 476 | 20240308 | 112200 | 1014868120 | 10720 | 10720 | 10730 | 10720 | 268 |
| 477 | 20240308 | 112100 | 1011992940 | 10720 | 10720 | 10730 | 10710 | 769 |
| 478 | 20240308 | 112000 | 1003752930 | 10730 | 10730 | 10730 | 10720 | 110 |
| 479 | 20240308 | 111900 | 1002573700 | 10720 | 10720 | 10730 | 10720 | 664 |
| 480 | 20240308 | 111800 | 995453830 | 10720 | 10720 | 10730 | 10710 | 1305 |
| 481 | 20240308 | 111700 | 981472490 | 10720 | 10740 | 10750 | 10720 | 660 |
| 482 | 20240308 | 111600 | 974387920 | 10740 | 10720 | 10740 | 10720 | 267 |
| 483 | 20240308 | 111500 | 971523580 | 10720 | 10720 | 10730 | 10720 | 96 |
| 484 | 20240308 | 111400 | 970494410 | 10720 | 10720 | 10730 | 10720 | 610 |
| 485 | 20240308 | 111300 | 963955190 | 10720 | 10730 | 10730 | 10720 | 166 |
| 486 | 20240308 | 111200 | 962175250 | 10740 | 10720 | 10740 | 10720 | 683 |
| 487 | 20240308 | 111100 | 954842010 | 10720 | 10710 | 10720 | 10710 | 1033 |
| 488 | 20240308 | 111000 | 943772620 | 10710 | 10710 | 10710 | 10700 | 144 |
| 489 | 20240308 | 110900 | 942230740 | 10720 | 10690 | 10720 | 10680 | 921 |
| 490 | 20240308 | 110800 | 932373600 | 10680 | 10680 | 10680 | 10660 | 772 |
| 491 | 20240308 | 110700 | 924134580 | 10680 | 10680 | 10690 | 10680 | 175 |
| 492 | 20240308 | 110600 | 922265470 | 10690 | 10690 | 10690 | 10680 | 71 |
| 493 | 20240308 | 110500 | 921507150 | 10680 | 10690 | 10690 | 10680 | 643 |
| 494 | 20240308 | 110400 | 914639820 | 10690 | 10690 | 10690 | 10680 | 62 |
| 495 | 20240308 | 110300 | 913977210 | 10700 | 10680 | 10700 | 10680 | 288 |
| 496 | 20240308 | 110200 | 910901130 | 10670 | 10680 | 10690 | 10660 | 463 |
| 497 | 20240308 | 110100 | 905957440 | 10690 | 10650 | 10690 | 10650 | 1463 |
| 498 | 20240308 | 110000 | 890344010 | 10660 | 10650 | 10660 | 10650 | 85 |
| 499 | 20240308 | 105900 | 889438730 | 10660 | 10660 | 10660 | 10650 | 71 |
| 500 | 20240308 | 105800 | 888682520 | 10650 | 10670 | 10670 | 10650 | 692 |
| 501 | 20240308 | 105700 | 881309780 | 10680 | 10690 | 10690 | 10670 | 1305 |
| 502 | 20240308 | 105600 | 867372140 | 10700 | 10700 | 10700 | 10690 | 199 |
| 503 | 20240308 | 105500 | 865244760 | 10690 | 10690 | 10710 | 10680 | 1426 |
| 504 | 20240308 | 105400 | 849993130 | 10680 | 10680 | 10690 | 10680 | 40 |
| 505 | 20240308 | 105300 | 849565920 | 10690 | 10680 | 10690 | 10680 | 797 |
| 506 | 20240308 | 105200 | 841053450 | 10690 | 10680 | 10690 | 10670 | 607 |
| 507 | 20240308 | 105100 | 834570820 | 10680 | 10670 | 10680 | 10670 | 88 |
| 508 | 20240308 | 105000 | 833631840 | 10670 | 10650 | 10670 | 10640 | 381 |
| 509 | 20240308 | 104900 | 829571680 | 10640 | 10670 | 10670 | 10640 | 1808 |
| 510 | 20240308 | 104800 | 810302520 | 10670 | 10660 | 10670 | 10660 | 142 |
| 511 | 20240308 | 104700 | 808788170 | 10670 | 10660 | 10670 | 10660 | 99 |
| 512 | 20240308 | 104600 | 807732640 | 10670 | 10670 | 10680 | 10660 | 717 |
| 513 | 20240308 | 104500 | 800087170 | 10680 | 10670 | 10690 | 10660 | 273 |
| 514 | 20240308 | 104400 | 797173170 | 10660 | 10670 | 10670 | 10650 | 1038 |
| 515 | 20240308 | 104300 | 786099340 | 10680 | 10680 | 10690 | 10670 | 937 |
| 516 | 20240308 | 104200 | 776093840 | 10690 | 10680 | 10690 | 10680 | 139 |
| 517 | 20240308 | 104100 | 774608630 | 10690 | 10670 | 10690 | 10670 | 409 |
| 518 | 20240308 | 104000 | 770240340 | 10670 | 10670 | 10680 | 10670 | 151 |
| 519 | 20240308 | 103900 | 768628600 | 10680 | 10690 | 10700 | 10680 | 390 |
| 520 | 20240308 | 103800 | 764462820 | 10680 | 10660 | 10680 | 10650 | 546 |
| 521 | 20240308 | 103700 | 758636990 | 10650 | 10640 | 10650 | 10630 | 349 |
| 522 | 20240308 | 103600 | 754923720 | 10640 | 10650 | 10650 | 10640 | 608 |
| 523 | 20240308 | 103500 | 748454070 | 10650 | 10640 | 10650 | 10630 | 298 |
| 524 | 20240308 | 103400 | 745283840 | 10620 | 10650 | 10660 | 10620 | 1940 |
| 525 | 20240308 | 103300 | 724654850 | 10650 | 10640 | 10670 | 10640 | 560 |
| 526 | 20240308 | 103200 | 718692740 | 10630 | 10610 | 10630 | 10610 | 451 |
| 527 | 20240308 | 103100 | 713904090 | 10610 | 10560 | 10610 | 10560 | 422 |
| 528 | 20240308 | 103000 | 709437110 | 10570 | 10570 | 10570 | 10560 | 694 |
| 529 | 20240308 | 102900 | 702107090 | 10560 | 10560 | 10590 | 10540 | 1776 |
| 530 | 20240308 | 102800 | 683351560 | 10560 | 10550 | 10560 | 10550 | 582 |
| 531 | 20240308 | 102700 | 677209850 | 10550 | 10590 | 10590 | 10550 | 2126 |
| 532 | 20240308 | 102600 | 654748380 | 10590 | 10610 | 10610 | 10590 | 2973 |
| 533 | 20240308 | 102500 | 623231280 | 10620 | 10620 | 10620 | 10610 | 70 |
| 534 | 20240308 | 102400 | 622488560 | 10620 | 10640 | 10640 | 10610 | 543 |
| 535 | 20240308 | 102300 | 616725560 | 10650 | 10640 | 10650 | 10610 | 6205 |
| 536 | 20240308 | 102200 | 550790410 | 10650 | 10650 | 10650 | 10640 | 331 |
| 537 | 20240308 | 102100 | 547265810 | 10640 | 10640 | 10640 | 10640 | 288 |
| 538 | 20240308 | 102000 | 544201490 | 10640 | 10640 | 10640 | 10640 | 430 |
| 539 | 20240308 | 101900 | 539626290 | 10640 | 10630 | 10640 | 10630 | 106 |
| 540 | 20240308 | 101800 | 538498480 | 10640 | 10640 | 10640 | 10630 | 186 |
| 541 | 20240308 | 101700 | 536520320 | 10640 | 10630 | 10650 | 10630 | 798 |
| 542 | 20240308 | 101600 | 528027840 | 10640 | 10630 | 10640 | 10630 | 95 |
| 543 | 20240308 | 101500 | 527017900 | 10630 | 10630 | 10630 | 10620 | 380 |
| 544 | 20240308 | 101400 | 522979100 | 10630 | 10640 | 10640 | 10620 | 522 |
| 545 | 20240308 | 101300 | 517434000 | 10620 | 10620 | 10620 | 10620 | 90 |
| 546 | 20240308 | 101200 | 516478200 | 10620 | 10620 | 10620 | 10610 | 992 |
| 547 | 20240308 | 101100 | 505952000 | 10620 | 10650 | 10650 | 10610 | 4461 |
| 548 | 20240308 | 101000 | 458515240 | 10660 | 10640 | 10660 | 10640 | 189 |
| 549 | 20240308 | 100900 | 456502590 | 10640 | 10650 | 10650 | 10630 | 468 |
| 550 | 20240308 | 100800 | 451524590 | 10630 | 10670 | 10670 | 10630 | 2042 |
| 551 | 20240308 | 100700 | 429778840 | 10690 | 10670 | 10690 | 10670 | 462 |
| 552 | 20240308 | 100600 | 424846560 | 10670 | 10670 | 10670 | 10670 | 109 |
| 553 | 20240308 | 100500 | 423683530 | 10680 | 10690 | 10690 | 10670 | 178 |
| 554 | 20240308 | 100400 | 421782560 | 10730 | 10690 | 10730 | 10690 | 161 |
| 555 | 20240308 | 100300 | 420059440 | 10690 | 10690 | 10690 | 10670 | 1150 |
| 556 | 20240308 | 100200 | 407776920 | 10690 | 10680 | 10690 | 10680 | 44 |
| 557 | 20240308 | 100100 | 407306760 | 10680 | 10680 | 10690 | 10680 | 901 |
| 558 | 20240308 | 100000 | 397680420 | 10690 | 10690 | 10690 | 10680 | 349 |
| 559 | 20240308 | 095900 | 393951090 | 10680 | 10760 | 10760 | 10680 | 8667 |
| 560 | 20240308 | 095800 | 301025940 | 10760 | 10770 | 10770 | 10750 | 761 |
| 561 | 20240308 | 095700 | 292837330 | 10780 | 10780 | 10780 | 10760 | 148 |
| 562 | 20240308 | 095600 | 291242510 | 10780 | 10770 | 10780 | 10770 | 337 |
| 563 | 20240308 | 095500 | 287612020 | 10760 | 10780 | 10780 | 10750 | 382 |
| 564 | 20240308 | 095400 | 283503930 | 10770 | 10770 | 10770 | 10770 | 188 |
| 565 | 20240308 | 095300 | 281479170 | 10770 | 10760 | 10770 | 10760 | 160 |
| 566 | 20240308 | 095200 | 279756930 | 10760 | 10780 | 10780 | 10760 | 125 |
| 567 | 20240308 | 095100 | 278411820 | 10780 | 10780 | 10780 | 10780 | 53 |
| 568 | 20240308 | 095000 | 277840480 | 10780 | 10760 | 10780 | 10760 | 461 |
| 569 | 20240308 | 094900 | 272874940 | 10760 | 10800 | 10800 | 10760 | 1532 |
| 570 | 20240308 | 094800 | 256375410 | 10770 | 10800 | 10800 | 10770 | 409 |
| 571 | 20240308 | 094700 | 251964920 | 10800 | 10800 | 10800 | 10800 | 49 |
| 572 | 20240308 | 094600 | 251435720 | 10800 | 10800 | 10800 | 10780 | 647 |
| 573 | 20240308 | 094500 | 244454650 | 10810 | 10810 | 10810 | 10810 | 50 |
| 574 | 20240308 | 094400 | 243914150 | 10810 | 10810 | 10810 | 10810 | 1 |
| 575 | 20240308 | 094300 | 243903340 | 10800 | 10780 | 10800 | 10780 | 101 |
| 576 | 20240308 | 094200 | 242813540 | 10780 | 10790 | 10790 | 10770 | 700 |
| 577 | 20240308 | 094100 | 235267470 | 10790 | 10830 | 10830 | 10790 | 1963 |
| 578 | 20240308 | 094000 | 214029040 | 10830 | 10790 | 10830 | 10790 | 201 |
| 579 | 20240308 | 093900 | 211856070 | 10810 | 10760 | 10810 | 10760 | 1517 |
| 580 | 20240308 | 093800 | 195478570 | 10760 | 10760 | 10760 | 10760 | 292 |
| 581 | 20240308 | 093700 | 192336650 | 10760 | 10730 | 10760 | 10720 | 420 |
| 582 | 20240308 | 093600 | 187819000 | 10720 | 10800 | 10800 | 10720 | 4786 |
| 583 | 20240308 | 093500 | 136223820 | 10810 | 10820 | 10820 | 10800 | 1988 |
| 584 | 20240308 | 093400 | 114732580 | 10820 | 10870 | 10870 | 10810 | 1975 |
| 585 | 20240308 | 093300 | 93322910 | 10860 | 10850 | 10860 | 10850 | 120 |
| 586 | 20240308 | 093200 | 92019880 | 10860 | 10860 | 10860 | 10860 | 100 |
| 587 | 20240308 | 093100 | 90933880 | 10860 | 10850 | 10860 | 10850 | 214 |
| 588 | 20240308 | 093000 | 88611560 | 10850 | 10880 | 10890 | 10850 | 1606 |
| 589 | 20240308 | 092900 | 71148800 | 10880 | 10910 | 10910 | 10880 | 949 |
| 590 | 20240308 | 092800 | 60803800 | 10910 | 10950 | 10950 | 10910 | 1580 |
| 591 | 20240308 | 092700 | 43550920 | 10960 | 10960 | 10960 | 10960 | 0 |
| 592 | 20240308 | 092600 | 43550920 | 10960 | 10970 | 10970 | 10960 | 35 |
| 593 | 20240308 | 092500 | 43167220 | 10970 | 10970 | 10970 | 10970 | 95 |
| 594 | 20240308 | 092400 | 42125070 | 10970 | 10950 | 11140 | 10950 | 131 |
| 595 | 20240308 | 092300 | 40675090 | 10930 | 10930 | 10930 | 10920 | 683 |
| 596 | 20240308 | 092200 | 33210110 | 10930 | 10920 | 10930 | 10920 | 17 |
| 597 | 20240308 | 092100 | 33024420 | 10920 | 10920 | 10930 | 10920 | 161 |
| 598 | 20240308 | 092000 | 31265000 | 10920 | 10930 | 10930 | 10920 | 188 |
| 599 | 20240308 | 091900 | 29210650 | 10960 | 10930 | 10960 | 10930 | 80 |
| 600 | 20240308 | 091800 | 28335520 | 10930 | 10930 | 10930 | 10930 | 20 |
| 601 | 20240308 | 091700 | 28116920 | 10910 | 10950 | 10950 | 10910 | 881 |
| 602 | 20240308 | 091600 | 18490390 | 10980 | 10980 | 10980 | 10980 | 42 |
| 603 | 20240308 | 091500 | 18029230 | 10980 | 11000 | 11000 | 10980 | 150 |
| 604 | 20240308 | 091400 | 16380660 | 10990 | 11030 | 11030 | 10990 | 320 |
| 605 | 20240308 | 091300 | 12859940 | 11030 | 11040 | 11040 | 11030 | 630 |
| 606 | 20240308 | 091200 | 5904760 | 11080 | 11040 | 11080 | 11040 | 72 |
| 607 | 20240308 | 091100 | 5109600 | 11080 | 11080 | 11080 | 11080 | 0 |
| 608 | 20240308 | 091000 | 5109600 | 11080 | 11080 | 11080 | 11080 | 23 |
| 609 | 20240308 | 090900 | 4854760 | 11050 | 11120 | 11120 | 11050 | 35 |
| 610 | 20240308 | 090800 | 4465910 | 11120 | 11100 | 11120 | 11100 | 11 |
| 611 | 20240308 | 090700 | 4343750 | 11160 | 11160 | 11160 | 11160 | 0 |
| 612 | 20240308 | 090600 | 4343750 | 11160 | 11160 | 11160 | 11160 | 0 |
| 613 | 20240308 | 090500 | 4343750 | 11160 | 11160 | 11160 | 11160 | 0 |
| 614 | 20240308 | 090400 | 4343750 | 11160 | 11160 | 11160 | 11160 | 0 |
| 615 | 20240308 | 090300 | 4343750 | 11160 | 11160 | 11160 | 11160 | 0 |
| 616 | 20240308 | 090200 | 4343750 | 11160 | 11160 | 11160 | 11160 | 0 |
| 617 | 20240308 | 090100 | 4343750 | 11160 | 11160 | 11160 | 11160 | 0 |
| 618 | 20240308 | 090000 | 4343750 | 11160 | 10990 | 11160 | 10990 | 395 |