33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 192300 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 2114 |
| 3 | 20240308 | 192200 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 4 | 20240308 | 192100 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 5 | 20240308 | 192000 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 6 | 20240308 | 191900 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 7 | 20240308 | 191800 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 8 | 20240308 | 191700 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 9 | 20240308 | 191600 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 10 | 20240308 | 191500 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 11 | 20240308 | 191400 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 12 | 20240308 | 191300 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 13 | 20240308 | 191200 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 14 | 20240308 | 191100 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 15 | 20240308 | 191000 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 16 | 20240308 | 190900 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 17 | 20240308 | 190800 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 18 | 20240308 | 190700 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 19 | 20240308 | 190600 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 20 | 20240308 | 190500 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 21 | 20240308 | 190400 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 22 | 20240308 | 190300 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 23 | 20240308 | 190200 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 24 | 20240308 | 190100 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 25 | 20240308 | 190000 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 26 | 20240308 | 185900 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 27 | 20240308 | 185800 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 28 | 20240308 | 185700 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 29 | 20240308 | 185600 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 30 | 20240308 | 185500 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 31 | 20240308 | 185400 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 32 | 20240308 | 185300 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 2114 |
| 33 | 20240308 | 185200 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 34 | 20240308 | 185100 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 35 | 20240308 | 185000 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 36 | 20240308 | 184900 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 37 | 20240308 | 184800 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 38 | 20240308 | 184700 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 39 | 20240308 | 184600 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 40 | 20240308 | 184500 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 41 | 20240308 | 184400 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 42 | 20240308 | 184300 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 43 | 20240308 | 184200 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 44 | 20240308 | 184100 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 45 | 20240308 | 184000 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 46 | 20240308 | 183900 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 47 | 20240308 | 183800 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 48 | 20240308 | 183700 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 49 | 20240308 | 183600 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 50 | 20240308 | 183500 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 51 | 20240308 | 183400 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 52 | 20240308 | 183300 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 53 | 20240308 | 183200 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 54 | 20240308 | 183100 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 55 | 20240308 | 183000 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 56 | 20240308 | 182900 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 57 | 20240308 | 182800 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 58 | 20240308 | 182700 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 59 | 20240308 | 182600 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 60 | 20240308 | 182500 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 61 | 20240308 | 182400 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 62 | 20240308 | 182300 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 2114 |
| 63 | 20240308 | 182200 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 64 | 20240308 | 182100 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 65 | 20240308 | 182000 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 66 | 20240308 | 181900 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 67 | 20240308 | 181800 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 68 | 20240308 | 181700 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 69 | 20240308 | 181600 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 70 | 20240308 | 181500 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 71 | 20240308 | 181400 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 72 | 20240308 | 181300 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 73 | 20240308 | 181200 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 74 | 20240308 | 181100 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 75 | 20240308 | 181000 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 76 | 20240308 | 180900 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 77 | 20240308 | 180800 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 78 | 20240308 | 180700 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 79 | 20240308 | 180600 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 80 | 20240308 | 180500 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 81 | 20240308 | 180400 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 82 | 20240308 | 180300 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 83 | 20240308 | 180200 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 84 | 20240308 | 180100 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 85 | 20240308 | 180000 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 86 | 20240308 | 175900 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 87 | 20240308 | 175800 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 88 | 20240308 | 175700 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 89 | 20240308 | 175600 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 90 | 20240308 | 175500 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 91 | 20240308 | 175400 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 92 | 20240308 | 175300 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 2114 |
| 93 | 20240308 | 175200 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 94 | 20240308 | 175100 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 95 | 20240308 | 175000 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 96 | 20240308 | 174900 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 97 | 20240308 | 174800 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 98 | 20240308 | 174700 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 99 | 20240308 | 174600 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 100 | 20240308 | 174500 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 101 | 20240308 | 174400 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 102 | 20240308 | 174300 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 103 | 20240308 | 174200 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 104 | 20240308 | 174100 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 105 | 20240308 | 174000 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 106 | 20240308 | 173900 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 107 | 20240308 | 173800 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 108 | 20240308 | 173700 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 109 | 20240308 | 173600 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 110 | 20240308 | 173500 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 111 | 20240308 | 173400 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 112 | 20240308 | 173300 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 113 | 20240308 | 173200 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 114 | 20240308 | 173100 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 115 | 20240308 | 173000 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 116 | 20240308 | 172900 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 117 | 20240308 | 172800 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 118 | 20240308 | 172700 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 119 | 20240308 | 172600 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 120 | 20240308 | 172500 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 121 | 20240308 | 172400 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 122 | 20240308 | 172300 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 2114 |
| 123 | 20240308 | 172200 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 124 | 20240308 | 172100 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 125 | 20240308 | 172000 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 126 | 20240308 | 171900 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 127 | 20240308 | 171800 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 128 | 20240308 | 171700 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 129 | 20240308 | 171600 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 130 | 20240308 | 171500 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 131 | 20240308 | 171400 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 132 | 20240308 | 171300 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 133 | 20240308 | 171200 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 134 | 20240308 | 171100 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 135 | 20240308 | 171000 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 136 | 20240308 | 170900 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 137 | 20240308 | 170800 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 138 | 20240308 | 170700 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 139 | 20240308 | 170600 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 140 | 20240308 | 170500 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 141 | 20240308 | 170400 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 142 | 20240308 | 170300 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 143 | 20240308 | 170200 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 144 | 20240308 | 170100 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 145 | 20240308 | 170000 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 146 | 20240308 | 165900 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 147 | 20240308 | 165800 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 148 | 20240308 | 165700 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 149 | 20240308 | 165600 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 150 | 20240308 | 165500 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 151 | 20240308 | 165400 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 152 | 20240308 | 165300 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 2114 |
| 153 | 20240308 | 165200 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 154 | 20240308 | 165100 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 155 | 20240308 | 165000 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 156 | 20240308 | 164900 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 157 | 20240308 | 164800 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 158 | 20240308 | 164700 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 159 | 20240308 | 164600 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 160 | 20240308 | 164500 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 161 | 20240308 | 164400 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 162 | 20240308 | 164300 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 163 | 20240308 | 164200 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 164 | 20240308 | 164100 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 165 | 20240308 | 164000 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 166 | 20240308 | 163900 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 167 | 20240308 | 163800 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 168 | 20240308 | 163700 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 169 | 20240308 | 163600 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 170 | 20240308 | 163500 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 171 | 20240308 | 163400 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 172 | 20240308 | 163300 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 173 | 20240308 | 163200 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 174 | 20240308 | 163100 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 175 | 20240308 | 163000 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 176 | 20240308 | 162900 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 177 | 20240308 | 162800 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 178 | 20240308 | 162700 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 179 | 20240308 | 162600 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 180 | 20240308 | 162500 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 181 | 20240308 | 162400 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 182 | 20240308 | 162300 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 2114 |
| 183 | 20240308 | 162200 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 184 | 20240308 | 162100 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 185 | 20240308 | 162000 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 186 | 20240308 | 161900 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 187 | 20240308 | 161800 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 188 | 20240308 | 161700 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 189 | 20240308 | 161600 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 190 | 20240308 | 161500 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 191 | 20240308 | 161400 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 192 | 20240308 | 161300 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 193 | 20240308 | 161200 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 194 | 20240308 | 161100 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 195 | 20240308 | 161000 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 196 | 20240308 | 160900 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 197 | 20240308 | 160800 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 198 | 20240308 | 160700 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 199 | 20240308 | 160600 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 200 | 20240308 | 160500 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 201 | 20240308 | 160400 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 202 | 20240308 | 160300 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 203 | 20240308 | 160200 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 204 | 20240308 | 160100 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 205 | 20240308 | 160000 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 206 | 20240308 | 155900 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 207 | 20240308 | 155800 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 208 | 20240308 | 155700 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 209 | 20240308 | 155600 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 210 | 20240308 | 155500 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 211 | 20240308 | 155400 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 212 | 20240308 | 155300 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 2114 |
| 213 | 20240308 | 155200 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 214 | 20240308 | 155100 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 215 | 20240308 | 155000 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 216 | 20240308 | 154900 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 217 | 20240308 | 154800 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 218 | 20240308 | 154700 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 219 | 20240308 | 154600 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 220 | 20240308 | 154500 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 221 | 20240308 | 154400 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 222 | 20240308 | 154300 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 223 | 20240308 | 154200 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 224 | 20240308 | 154100 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 225 | 20240308 | 154000 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 226 | 20240308 | 153900 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 227 | 20240308 | 153800 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 228 | 20240308 | 153700 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 229 | 20240308 | 153600 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 230 | 20240308 | 153500 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 231 | 20240308 | 153400 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 232 | 20240308 | 153300 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 233 | 20240308 | 153200 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 234 | 20240308 | 153100 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 0 |
| 235 | 20240308 | 153000 | 3322969480 | 15090 | 15090 | 15090 | 15090 | 2114 |
| 236 | 20240308 | 152900 | 3291069220 | 15090 | 15090 | 15090 | 15090 | 0 |
| 237 | 20240308 | 152800 | 3291069220 | 15090 | 15090 | 15090 | 15090 | 0 |
| 238 | 20240308 | 152700 | 3291069220 | 15090 | 15090 | 15090 | 15090 | 0 |
| 239 | 20240308 | 152600 | 3291069220 | 15090 | 15090 | 15090 | 15090 | 0 |
| 240 | 20240308 | 152500 | 3291069220 | 15090 | 15090 | 15090 | 15090 | 0 |
| 241 | 20240308 | 152400 | 3291069220 | 15090 | 15090 | 15090 | 15090 | 0 |
| 242 | 20240308 | 152300 | 3291069220 | 15090 | 15090 | 15090 | 15090 | 0 |
| 243 | 20240308 | 152200 | 3291069220 | 15090 | 15090 | 15090 | 15090 | 0 |
| 244 | 20240308 | 152100 | 3291069220 | 15090 | 15090 | 15090 | 15090 | 0 |
| 245 | 20240308 | 152000 | 3291069220 | 15090 | 15090 | 15090 | 15090 | 0 |
| 246 | 20240308 | 151900 | 3291069220 | 15090 | 15090 | 15090 | 15060 | 729 |
| 247 | 20240308 | 151800 | 3280086130 | 15090 | 15080 | 15090 | 15060 | 1339 |
| 248 | 20240308 | 151700 | 3259892570 | 15080 | 15080 | 15080 | 15060 | 147 |
| 249 | 20240308 | 151600 | 3257677090 | 15080 | 15090 | 15100 | 15080 | 402 |
| 250 | 20240308 | 151500 | 3251611760 | 15100 | 15080 | 15100 | 15080 | 758 |
| 251 | 20240308 | 151400 | 3240174380 | 15090 | 15100 | 15100 | 15080 | 340 |
| 252 | 20240308 | 151300 | 3235042320 | 15100 | 15090 | 15100 | 15090 | 900 |
| 253 | 20240308 | 151200 | 3221460820 | 15090 | 15090 | 15090 | 15090 | 112 |
| 254 | 20240308 | 151100 | 3219770740 | 15050 | 15080 | 15100 | 15020 | 1696 |
| 255 | 20240308 | 151000 | 3194218060 | 15080 | 15020 | 15080 | 15020 | 157 |
| 256 | 20240308 | 150900 | 3191853140 | 15080 | 15020 | 15090 | 14960 | 3651 |
| 257 | 20240308 | 150800 | 3136906220 | 15030 | 14950 | 15030 | 14950 | 1166 |
| 258 | 20240308 | 150700 | 3119412790 | 14950 | 14950 | 14950 | 14930 | 692 |
| 259 | 20240308 | 150600 | 3109068990 | 14950 | 14950 | 14950 | 14950 | 336 |
| 260 | 20240308 | 150500 | 3104045790 | 14950 | 14960 | 14960 | 14910 | 1657 |
| 261 | 20240308 | 150400 | 3079287190 | 14960 | 15040 | 15040 | 14960 | 1122 |
| 262 | 20240308 | 150300 | 3062478950 | 15050 | 15030 | 15050 | 15030 | 181 |
| 263 | 20240308 | 150200 | 3059757180 | 15030 | 15010 | 15030 | 15000 | 581 |
| 264 | 20240308 | 150100 | 3051039740 | 15010 | 15010 | 15010 | 15010 | 10 |
| 265 | 20240308 | 150000 | 3050889640 | 15050 | 15080 | 15080 | 15000 | 765 |
| 266 | 20240308 | 145900 | 3039389910 | 15060 | 15070 | 15070 | 15000 | 3378 |
| 267 | 20240308 | 145800 | 2988567740 | 15080 | 15090 | 15090 | 15080 | 249 |
| 268 | 20240308 | 145700 | 2984811920 | 15080 | 15090 | 15090 | 15080 | 155 |
| 269 | 20240308 | 145600 | 2982473170 | 15080 | 15080 | 15080 | 15060 | 180 |
| 270 | 20240308 | 145500 | 2979760370 | 15090 | 15080 | 15090 | 15080 | 576 |
| 271 | 20240308 | 145400 | 2971069490 | 15080 | 15090 | 15100 | 15080 | 1162 |
| 272 | 20240308 | 145300 | 2953531800 | 15080 | 15060 | 15090 | 15050 | 1090 |
| 273 | 20240308 | 145200 | 2937101640 | 15060 | 15020 | 15080 | 15020 | 705 |
| 274 | 20240308 | 145100 | 2926492710 | 15010 | 14890 | 15010 | 14890 | 2891 |
| 275 | 20240308 | 145000 | 2883217350 | 14880 | 14880 | 14890 | 14880 | 161 |
| 276 | 20240308 | 144900 | 2880820280 | 14890 | 14860 | 14890 | 14860 | 369 |
| 277 | 20240308 | 144800 | 2875335980 | 14850 | 14850 | 14860 | 14800 | 403 |
| 278 | 20240308 | 144700 | 2869352720 | 14860 | 14860 | 14860 | 14860 | 22 |
| 279 | 20240308 | 144600 | 2869025800 | 14860 | 14860 | 14860 | 14800 | 1246 |
| 280 | 20240308 | 144500 | 2850547180 | 14860 | 14860 | 14860 | 14860 | 716 |
| 281 | 20240308 | 144400 | 2839907420 | 14860 | 14830 | 14890 | 14830 | 121 |
| 282 | 20240308 | 144300 | 2838108140 | 14830 | 14890 | 14890 | 14830 | 763 |
| 283 | 20240308 | 144200 | 2826773530 | 14890 | 14900 | 14900 | 14890 | 61 |
| 284 | 20240308 | 144100 | 2825865060 | 14900 | 14920 | 14920 | 14900 | 140 |
| 285 | 20240308 | 144000 | 2823777270 | 14920 | 14920 | 14950 | 14920 | 607 |
| 286 | 20240308 | 143900 | 2814720800 | 14920 | 14970 | 14970 | 14920 | 113 |
| 287 | 20240308 | 143800 | 2813030430 | 14960 | 14960 | 14970 | 14940 | 390 |
| 288 | 20240308 | 143700 | 2807196010 | 14940 | 14940 | 14940 | 14920 | 177 |
| 289 | 20240308 | 143600 | 2804553090 | 14940 | 14930 | 14940 | 14930 | 6 |
| 290 | 20240308 | 143500 | 2804463490 | 14920 | 14920 | 14940 | 14920 | 93 |
| 291 | 20240308 | 143400 | 2803074440 | 14930 | 14910 | 14930 | 14910 | 30 |
| 292 | 20240308 | 143300 | 2802626700 | 14910 | 14920 | 14940 | 14910 | 179 |
| 293 | 20240308 | 143200 | 2799956400 | 14910 | 14920 | 14940 | 14910 | 117 |
| 294 | 20240308 | 143100 | 2798211740 | 14950 | 14950 | 14950 | 14950 | 75 |
| 295 | 20240308 | 143000 | 2797090490 | 14970 | 14960 | 14970 | 14960 | 82 |
| 296 | 20240308 | 142900 | 2795863100 | 14890 | 14950 | 14970 | 14890 | 288 |
| 297 | 20240308 | 142800 | 2791564270 | 14960 | 14930 | 14970 | 14930 | 208 |
| 298 | 20240308 | 142700 | 2788456810 | 14930 | 14910 | 14930 | 14910 | 132 |
| 299 | 20240308 | 142600 | 2786487050 | 14910 | 14910 | 14910 | 14910 | 35 |
| 300 | 20240308 | 142500 | 2785965200 | 14910 | 14880 | 14910 | 14880 | 49 |
| 301 | 20240308 | 142400 | 2785236050 | 14880 | 14880 | 14880 | 14880 | 81 |
| 302 | 20240308 | 142300 | 2784030770 | 14880 | 14880 | 14880 | 14880 | 79 |
| 303 | 20240308 | 142200 | 2782855250 | 14880 | 14940 | 14960 | 14880 | 657 |
| 304 | 20240308 | 142100 | 2773061270 | 14910 | 14920 | 14920 | 14910 | 112 |
| 305 | 20240308 | 142000 | 2771390850 | 14910 | 14910 | 14910 | 14910 | 25 |
| 306 | 20240308 | 141900 | 2771018100 | 14910 | 14940 | 14940 | 14910 | 541 |
| 307 | 20240308 | 141800 | 2762942050 | 14940 | 14950 | 14950 | 14940 | 32 |
| 308 | 20240308 | 141700 | 2762463890 | 14960 | 14960 | 14960 | 14950 | 115 |
| 309 | 20240308 | 141600 | 2760743530 | 14970 | 14970 | 14970 | 14960 | 91 |
| 310 | 20240308 | 141500 | 2759381300 | 14940 | 14960 | 14960 | 14940 | 11 |
| 311 | 20240308 | 141400 | 2759216760 | 14960 | 14940 | 14960 | 14940 | 11 |
| 312 | 20240308 | 141300 | 2759052320 | 14930 | 14940 | 14970 | 14930 | 116 |
| 313 | 20240308 | 141200 | 2757316980 | 14970 | 14970 | 14970 | 14970 | 6 |
| 314 | 20240308 | 141100 | 2757227160 | 14970 | 14970 | 14990 | 14970 | 97 |
| 315 | 20240308 | 141000 | 2755773670 | 14980 | 14990 | 14990 | 14970 | 63 |
| 316 | 20240308 | 140900 | 2754830380 | 14980 | 14980 | 14980 | 14980 | 100 |
| 317 | 20240308 | 140800 | 2753332380 | 14980 | 14970 | 14980 | 14970 | 1469 |
| 318 | 20240308 | 140700 | 2731329210 | 14970 | 14970 | 14970 | 14970 | 2 |
| 319 | 20240308 | 140600 | 2731299270 | 14970 | 14960 | 14980 | 14910 | 324 |
| 320 | 20240308 | 140500 | 2726452570 | 14960 | 14960 | 14960 | 14900 | 123 |
| 321 | 20240308 | 140400 | 2724614230 | 14960 | 14960 | 14960 | 14960 | 131 |
| 322 | 20240308 | 140300 | 2722654470 | 14960 | 14960 | 14960 | 14890 | 103 |
| 323 | 20240308 | 140200 | 2721113870 | 14960 | 14890 | 14960 | 14890 | 247 |
| 324 | 20240308 | 140100 | 2717422460 | 14890 | 14870 | 14890 | 14870 | 538 |
| 325 | 20240308 | 140000 | 2709420360 | 14850 | 14870 | 14870 | 14850 | 286 |
| 326 | 20240308 | 135900 | 2705169540 | 14870 | 14870 | 14870 | 14870 | 58 |
| 327 | 20240308 | 135800 | 2704307080 | 14870 | 14870 | 14870 | 14870 | 6 |
| 328 | 20240308 | 135700 | 2704217860 | 14870 | 14870 | 14870 | 14870 | 81 |
| 329 | 20240308 | 135600 | 2703013390 | 14870 | 14870 | 14870 | 14870 | 114 |
| 330 | 20240308 | 135500 | 2701318210 | 14870 | 14870 | 14870 | 14870 | 11 |
| 331 | 20240308 | 135400 | 2701154640 | 14870 | 14870 | 14870 | 14820 | 103 |
| 332 | 20240308 | 135300 | 2699624030 | 14870 | 14870 | 14870 | 14870 | 3 |
| 333 | 20240308 | 135200 | 2699579420 | 14870 | 14870 | 14870 | 14870 | 135 |
| 334 | 20240308 | 135100 | 2697571970 | 14810 | 14810 | 14810 | 14800 | 69 |
| 335 | 20240308 | 135000 | 2696550190 | 14790 | 14790 | 14870 | 14790 | 98 |
| 336 | 20240308 | 134900 | 2695100580 | 14870 | 14850 | 14870 | 14850 | 81 |
| 337 | 20240308 | 134800 | 2693896410 | 14870 | 14890 | 14890 | 14870 | 406 |
| 338 | 20240308 | 134700 | 2687859170 | 14890 | 14890 | 14890 | 14890 | 34 |
| 339 | 20240308 | 134600 | 2687352910 | 14870 | 14880 | 14890 | 14870 | 100 |
| 340 | 20240308 | 134500 | 2685864220 | 14870 | 14870 | 14870 | 14870 | 308 |
| 341 | 20240308 | 134400 | 2681284260 | 14870 | 14870 | 14870 | 14870 | 3 |
| 342 | 20240308 | 134300 | 2681239650 | 14870 | 14860 | 14870 | 14850 | 187 |
| 343 | 20240308 | 134200 | 2678459790 | 14850 | 14830 | 14850 | 14800 | 914 |
| 344 | 20240308 | 134100 | 2664893750 | 14830 | 14750 | 14830 | 14750 | 474 |
| 345 | 20240308 | 134000 | 2657877530 | 14740 | 14740 | 14740 | 14670 | 202 |
| 346 | 20240308 | 133900 | 2654900190 | 14730 | 14730 | 14730 | 14730 | 115 |
| 347 | 20240308 | 133800 | 2653206240 | 14750 | 14700 | 14750 | 14670 | 369 |
| 348 | 20240308 | 133700 | 2647778660 | 14700 | 14740 | 14770 | 14700 | 435 |
| 349 | 20240308 | 133600 | 2641375360 | 14820 | 14820 | 14820 | 14820 | 8 |
| 350 | 20240308 | 133500 | 2641256800 | 14830 | 14790 | 14830 | 14770 | 354 |
| 351 | 20240308 | 133400 | 2636024390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 352 | 20240308 | 133300 | 2636024390 | 14800 | 14800 | 14800 | 14800 | 22 |
| 353 | 20240308 | 133200 | 2635698790 | 14800 | 14770 | 14800 | 14770 | 178 |
| 354 | 20240308 | 133100 | 2633067300 | 14770 | 14780 | 14780 | 14770 | 171 |
| 355 | 20240308 | 133000 | 2630541500 | 14780 | 14810 | 14870 | 14710 | 1006 |
| 356 | 20240308 | 132900 | 2615704600 | 14770 | 14770 | 14770 | 14770 | 124 |
| 357 | 20240308 | 132800 | 2613873120 | 14770 | 14770 | 14770 | 14770 | 2 |
| 358 | 20240308 | 132700 | 2613843580 | 14760 | 14760 | 14760 | 14750 | 616 |
| 359 | 20240308 | 132600 | 2604753890 | 14760 | 14800 | 14800 | 14750 | 468 |
| 360 | 20240308 | 132500 | 2597845440 | 14800 | 14900 | 14900 | 14800 | 1348 |
| 361 | 20240308 | 132400 | 2577802210 | 14920 | 14940 | 14940 | 14900 | 1490 |
| 362 | 20240308 | 132300 | 2555569290 | 15000 | 15000 | 15000 | 15000 | 0 |
| 363 | 20240308 | 132200 | 2555569290 | 15000 | 15000 | 15000 | 15000 | 129 |
| 364 | 20240308 | 132100 | 2553634290 | 15000 | 15000 | 15000 | 15000 | 10 |
| 365 | 20240308 | 132000 | 2553484290 | 15000 | 14990 | 15000 | 14990 | 45 |
| 366 | 20240308 | 131900 | 2552809440 | 14990 | 14970 | 14990 | 14970 | 200 |
| 367 | 20240308 | 131800 | 2549813820 | 14930 | 14930 | 14930 | 14930 | 3 |
| 368 | 20240308 | 131700 | 2549769030 | 14930 | 14930 | 14930 | 14930 | 5 |
| 369 | 20240308 | 131600 | 2549694380 | 14980 | 14970 | 14980 | 14970 | 206 |
| 370 | 20240308 | 131500 | 2546608550 | 14960 | 14960 | 14960 | 14960 | 36 |
| 371 | 20240308 | 131400 | 2546069990 | 14950 | 14950 | 14950 | 14950 | 10 |
| 372 | 20240308 | 131300 | 2545920490 | 14950 | 14930 | 14950 | 14930 | 699 |
| 373 | 20240308 | 131200 | 2535482750 | 14930 | 14930 | 14930 | 14920 | 242 |
| 374 | 20240308 | 131100 | 2531870690 | 14930 | 14940 | 14940 | 14930 | 155 |
| 375 | 20240308 | 131000 | 2529555040 | 14940 | 14950 | 14950 | 14940 | 250 |
| 376 | 20240308 | 130900 | 2525818220 | 14950 | 14950 | 14950 | 14950 | 39 |
| 377 | 20240308 | 130800 | 2525235170 | 14960 | 15010 | 15010 | 14960 | 92 |
| 378 | 20240308 | 130700 | 2523854300 | 15020 | 15020 | 15020 | 15020 | 0 |
| 379 | 20240308 | 130600 | 2523854300 | 15020 | 15020 | 15020 | 15020 | 52 |
| 380 | 20240308 | 130500 | 2523073260 | 15020 | 15040 | 15040 | 15020 | 317 |
| 381 | 20240308 | 130400 | 2518308750 | 15040 | 15030 | 15040 | 15030 | 548 |
| 382 | 20240308 | 130300 | 2510067580 | 15030 | 15030 | 15030 | 15030 | 1 |
| 383 | 20240308 | 130200 | 2510052550 | 15030 | 15050 | 15050 | 15020 | 487 |
| 384 | 20240308 | 130100 | 2502728740 | 15040 | 15060 | 15060 | 15020 | 57 |
| 385 | 20240308 | 130000 | 2501871380 | 15070 | 15070 | 15080 | 15060 | 352 |
| 386 | 20240308 | 125900 | 2496567050 | 15060 | 15000 | 15080 | 15000 | 5234 |
| 387 | 20240308 | 125800 | 2417900710 | 15000 | 14940 | 15000 | 14940 | 1418 |
| 388 | 20240308 | 125700 | 2396656030 | 14960 | 14960 | 14960 | 14960 | 149 |
| 389 | 20240308 | 125600 | 2394426990 | 14960 | 14910 | 14960 | 14900 | 204 |
| 390 | 20240308 | 125500 | 2391385840 | 14910 | 14950 | 14980 | 14910 | 11 |
| 391 | 20240308 | 125400 | 2391221280 | 14980 | 14960 | 14980 | 14910 | 87 |
| 392 | 20240308 | 125300 | 2389918980 | 14960 | 14950 | 14960 | 14910 | 13 |
| 393 | 20240308 | 125200 | 2389724610 | 14960 | 14950 | 14960 | 14950 | 123 |
| 394 | 20240308 | 125100 | 2387885740 | 14950 | 14920 | 14960 | 14910 | 86 |
| 395 | 20240308 | 125000 | 2386600130 | 14920 | 14960 | 14970 | 14920 | 79 |
| 396 | 20240308 | 124900 | 2385418150 | 14970 | 14950 | 14970 | 14950 | 1422 |
| 397 | 20240308 | 124800 | 2364150170 | 14950 | 14940 | 14960 | 14900 | 834 |
| 398 | 20240308 | 124700 | 2351683200 | 14940 | 14950 | 14950 | 14940 | 509 |
| 399 | 20240308 | 124600 | 2344078270 | 14950 | 14890 | 14960 | 14890 | 129 |
| 400 | 20240308 | 124500 | 2342153450 | 14890 | 14890 | 14890 | 14890 | 22 |
| 401 | 20240308 | 124400 | 2341825870 | 14890 | 14880 | 14890 | 14870 | 291 |
| 402 | 20240308 | 124300 | 2337493470 | 14890 | 14870 | 14890 | 14860 | 317 |
| 403 | 20240308 | 124200 | 2332779340 | 14850 | 14880 | 14880 | 14850 | 97 |
| 404 | 20240308 | 124100 | 2331336490 | 14880 | 14880 | 14880 | 14880 | 139 |
| 405 | 20240308 | 124000 | 2329268170 | 14830 | 14870 | 14880 | 14830 | 43 |
| 406 | 20240308 | 123900 | 2328628720 | 14870 | 14840 | 14870 | 14830 | 614 |
| 407 | 20240308 | 123800 | 2319510410 | 14830 | 14800 | 14830 | 14800 | 621 |
| 408 | 20240308 | 123700 | 2310308760 | 14820 | 14820 | 14820 | 14820 | 3 |
| 409 | 20240308 | 123600 | 2310264300 | 14820 | 14820 | 14820 | 14820 | 234 |
| 410 | 20240308 | 123500 | 2306796420 | 14830 | 14820 | 14830 | 14820 | 897 |
| 411 | 20240308 | 123400 | 2293501780 | 14830 | 14830 | 14830 | 14830 | 0 |
| 412 | 20240308 | 123300 | 2293501780 | 14830 | 14830 | 14830 | 14830 | 10 |
| 413 | 20240308 | 123200 | 2293353480 | 14830 | 14790 | 14830 | 14740 | 394 |
| 414 | 20240308 | 123100 | 2287526390 | 14730 | 14730 | 14730 | 14730 | 1583 |
| 415 | 20240308 | 123000 | 2264208800 | 14720 | 14800 | 14840 | 14720 | 582 |
| 416 | 20240308 | 122900 | 2255592700 | 14800 | 14770 | 14800 | 14760 | 325 |
| 417 | 20240308 | 122800 | 2250788950 | 14770 | 14770 | 14770 | 14770 | 50 |
| 418 | 20240308 | 122700 | 2250050450 | 14770 | 14770 | 14770 | 14720 | 784 |
| 419 | 20240308 | 122600 | 2238505120 | 14770 | 14730 | 14770 | 14730 | 220 |
| 420 | 20240308 | 122500 | 2235259930 | 14720 | 14720 | 14720 | 14720 | 315 |
| 421 | 20240308 | 122400 | 2230623130 | 14720 | 14770 | 14770 | 14720 | 1878 |
| 422 | 20240308 | 122300 | 2202945210 | 14770 | 14790 | 14790 | 14770 | 549 |
| 423 | 20240308 | 122200 | 2194831130 | 14860 | 14860 | 14860 | 14860 | 0 |
| 424 | 20240308 | 122100 | 2194831130 | 14860 | 14790 | 14860 | 14790 | 185 |
| 425 | 20240308 | 122000 | 2192090550 | 14790 | 14820 | 14820 | 14790 | 309 |
| 426 | 20240308 | 121900 | 2187512190 | 14820 | 14850 | 14880 | 14820 | 115 |
| 427 | 20240308 | 121800 | 2185805430 | 14820 | 14820 | 14820 | 14820 | 0 |
| 428 | 20240308 | 121700 | 2185805430 | 14820 | 14880 | 14880 | 14820 | 12 |
| 429 | 20240308 | 121600 | 2185627290 | 14890 | 14880 | 14890 | 14880 | 207 |
| 430 | 20240308 | 121500 | 2182546170 | 14880 | 14880 | 14880 | 14880 | 0 |
| 431 | 20240308 | 121400 | 2182546170 | 14880 | 14880 | 14880 | 14880 | 13 |
| 432 | 20240308 | 121300 | 2182352730 | 14890 | 14810 | 14890 | 14800 | 185 |
| 433 | 20240308 | 121200 | 2179607600 | 14810 | 14840 | 14840 | 14810 | 100 |
| 434 | 20240308 | 121100 | 2178126080 | 14810 | 14810 | 14810 | 14810 | 11 |
| 435 | 20240308 | 121000 | 2177963170 | 14890 | 14810 | 14890 | 14800 | 232 |
| 436 | 20240308 | 120900 | 2174522260 | 14800 | 14800 | 14800 | 14800 | 600 |
| 437 | 20240308 | 120800 | 2165642260 | 14800 | 14880 | 14890 | 14800 | 576 |
| 438 | 20240308 | 120700 | 2157110870 | 14810 | 14830 | 14830 | 14810 | 1561 |
| 439 | 20240308 | 120600 | 2133990730 | 14830 | 14890 | 14890 | 14830 | 471 |
| 440 | 20240308 | 120500 | 2127000700 | 14890 | 14830 | 14890 | 14830 | 220 |
| 441 | 20240308 | 120400 | 2123731320 | 14840 | 14860 | 14860 | 14830 | 127 |
| 442 | 20240308 | 120300 | 2121845350 | 14870 | 14890 | 14890 | 14870 | 1719 |
| 443 | 20240308 | 120200 | 2096271250 | 14890 | 14890 | 14890 | 14890 | 232 |
| 444 | 20240308 | 120100 | 2092816770 | 14880 | 14880 | 14880 | 14880 | 303 |
| 445 | 20240308 | 120000 | 2088308130 | 14880 | 14980 | 14980 | 14880 | 589 |
| 446 | 20240308 | 115900 | 2079534020 | 14980 | 14980 | 14980 | 14980 | 30 |
| 447 | 20240308 | 115800 | 2079084620 | 14880 | 14970 | 14980 | 14880 | 216 |
| 448 | 20240308 | 115700 | 2075869120 | 14980 | 14890 | 14980 | 14890 | 82 |
| 449 | 20240308 | 115600 | 2074641870 | 14890 | 14920 | 14920 | 14880 | 1322 |
| 450 | 20240308 | 115500 | 2054957940 | 14980 | 14980 | 14980 | 14980 | 0 |
| 451 | 20240308 | 115400 | 2054957940 | 14980 | 14920 | 14980 | 14920 | 115 |
| 452 | 20240308 | 115300 | 2053237480 | 14930 | 14930 | 14930 | 14930 | 27 |
| 453 | 20240308 | 115200 | 2052834370 | 14960 | 14930 | 14960 | 14930 | 15 |
| 454 | 20240308 | 115100 | 2052610270 | 14970 | 14960 | 14970 | 14930 | 265 |
| 455 | 20240308 | 115000 | 2048645030 | 14950 | 14950 | 14950 | 14950 | 4 |
| 456 | 20240308 | 114900 | 2048585230 | 14970 | 14930 | 14980 | 14930 | 105 |
| 457 | 20240308 | 114800 | 2047013590 | 14930 | 14970 | 14970 | 14930 | 5 |
| 458 | 20240308 | 114700 | 2046938900 | 14950 | 14950 | 14950 | 14950 | 51 |
| 459 | 20240308 | 114600 | 2046176450 | 14930 | 14900 | 14930 | 14900 | 134 |
| 460 | 20240308 | 114500 | 2044175890 | 14890 | 14890 | 14890 | 14870 | 1655 |
| 461 | 20240308 | 114400 | 2019553680 | 14890 | 14890 | 14890 | 14860 | 699 |
| 462 | 20240308 | 114300 | 2009147700 | 14890 | 14890 | 14890 | 14890 | 151 |
| 463 | 20240308 | 114200 | 2006899310 | 14890 | 14880 | 14890 | 14880 | 202 |
| 464 | 20240308 | 114100 | 2003892720 | 14930 | 14900 | 14930 | 14880 | 214 |
| 465 | 20240308 | 114000 | 2000706240 | 14900 | 14940 | 14940 | 14900 | 1150 |
| 466 | 20240308 | 113900 | 1983568440 | 14950 | 14980 | 14980 | 14950 | 375 |
| 467 | 20240308 | 113800 | 1977953010 | 14970 | 15000 | 15010 | 14970 | 474 |
| 468 | 20240308 | 113700 | 1970852290 | 14990 | 15020 | 15020 | 14990 | 620 |
| 469 | 20240308 | 113600 | 1961556430 | 15030 | 15080 | 15080 | 15030 | 2233 |
| 470 | 20240308 | 113500 | 1927951360 | 15130 | 15070 | 15130 | 15070 | 204 |
| 471 | 20240308 | 113400 | 1924872190 | 15060 | 15080 | 15130 | 15060 | 153 |
| 472 | 20240308 | 113300 | 1922565220 | 15080 | 15140 | 15140 | 15080 | 1369 |
| 473 | 20240308 | 113200 | 1901891680 | 15140 | 15150 | 15150 | 15140 | 829 |
| 474 | 20240308 | 113100 | 1889333210 | 15150 | 15140 | 15150 | 15140 | 524 |
| 475 | 20240308 | 113000 | 1881396440 | 15140 | 15140 | 15140 | 15110 | 126 |
| 476 | 20240308 | 112900 | 1879488830 | 15140 | 15110 | 15140 | 15100 | 132 |
| 477 | 20240308 | 112800 | 1877492180 | 15100 | 15100 | 15100 | 15090 | 228 |
| 478 | 20240308 | 112700 | 1874049980 | 15090 | 15120 | 15140 | 15090 | 240 |
| 479 | 20240308 | 112600 | 1870424070 | 15100 | 15100 | 15100 | 15100 | 645 |
| 480 | 20240308 | 112500 | 1860684570 | 15100 | 15100 | 15110 | 15100 | 486 |
| 481 | 20240308 | 112400 | 1853345770 | 15110 | 15120 | 15140 | 15110 | 244 |
| 482 | 20240308 | 112300 | 1849655010 | 15120 | 15170 | 15170 | 15120 | 521 |
| 483 | 20240308 | 112200 | 1841757620 | 15150 | 15160 | 15170 | 15150 | 145 |
| 484 | 20240308 | 112100 | 1839560830 | 15160 | 15100 | 15180 | 15100 | 1551 |
| 485 | 20240308 | 112000 | 1816078730 | 15100 | 15150 | 15150 | 15100 | 835 |
| 486 | 20240308 | 111900 | 1803460190 | 15140 | 15130 | 15150 | 15130 | 351 |
| 487 | 20240308 | 111800 | 1798144450 | 15130 | 15110 | 15140 | 15110 | 417 |
| 488 | 20240308 | 111700 | 1791835210 | 15110 | 15110 | 15120 | 15110 | 827 |
| 489 | 20240308 | 111600 | 1779333650 | 15130 | 15100 | 15150 | 15100 | 626 |
| 490 | 20240308 | 111500 | 1769870730 | 15100 | 14980 | 15100 | 14980 | 11768 |
| 491 | 20240308 | 111400 | 1593340840 | 14980 | 14920 | 14980 | 14920 | 1763 |
| 492 | 20240308 | 111300 | 1566962390 | 14950 | 14930 | 14950 | 14930 | 148 |
| 493 | 20240308 | 111200 | 1564750730 | 14900 | 14950 | 14950 | 14900 | 259 |
| 494 | 20240308 | 111100 | 1560891150 | 14950 | 14950 | 14950 | 14950 | 108 |
| 495 | 20240308 | 111000 | 1559276550 | 14950 | 14900 | 14950 | 14890 | 769 |
| 496 | 20240308 | 110900 | 1547812840 | 14900 | 14950 | 14950 | 14900 | 2663 |
| 497 | 20240308 | 110800 | 1508099100 | 14950 | 14950 | 14970 | 14950 | 164 |
| 498 | 20240308 | 110700 | 1505645180 | 14950 | 14940 | 14950 | 14940 | 19 |
| 499 | 20240308 | 110600 | 1505361180 | 14940 | 14960 | 14970 | 14940 | 317 |
| 500 | 20240308 | 110500 | 1500622820 | 14960 | 14950 | 14960 | 14950 | 255 |
| 501 | 20240308 | 110400 | 1496809030 | 14950 | 14900 | 14950 | 14900 | 303 |
| 502 | 20240308 | 110300 | 1492282390 | 14940 | 14950 | 14950 | 14940 | 82 |
| 503 | 20240308 | 110200 | 1491056500 | 14980 | 14980 | 14980 | 14880 | 227 |
| 504 | 20240308 | 110100 | 1487665220 | 14980 | 14980 | 14990 | 14970 | 990 |
| 505 | 20240308 | 110000 | 1472835620 | 14980 | 14950 | 14980 | 14950 | 3883 |
| 506 | 20240308 | 105900 | 1414759920 | 14960 | 14950 | 14960 | 14950 | 1072 |
| 507 | 20240308 | 105800 | 1398728510 | 14960 | 14850 | 14960 | 14850 | 6523 |
| 508 | 20240308 | 105700 | 1301475890 | 14850 | 14860 | 14860 | 14840 | 353 |
| 509 | 20240308 | 105600 | 1296233200 | 14850 | 14850 | 14850 | 14850 | 469 |
| 510 | 20240308 | 105500 | 1289268550 | 14840 | 14850 | 14850 | 14840 | 312 |
| 511 | 20240308 | 105400 | 1284636580 | 14850 | 14840 | 14850 | 14840 | 872 |
| 512 | 20240308 | 105300 | 1271689580 | 14840 | 14780 | 14840 | 14750 | 645 |
| 513 | 20240308 | 105200 | 1262153660 | 14850 | 14860 | 14860 | 14780 | 490 |
| 514 | 20240308 | 105100 | 1254880320 | 14860 | 14800 | 14870 | 14800 | 277 |
| 515 | 20240308 | 105000 | 1250762720 | 14830 | 14920 | 14920 | 14830 | 1349 |
| 516 | 20240308 | 104900 | 1230686030 | 14920 | 14920 | 14930 | 14880 | 1064 |
| 517 | 20240308 | 104800 | 1214828920 | 14930 | 14880 | 14930 | 14880 | 338 |
| 518 | 20240308 | 104700 | 1209793000 | 14890 | 14890 | 14920 | 14820 | 791 |
| 519 | 20240308 | 104600 | 1198019270 | 14890 | 14800 | 14900 | 14800 | 7814 |
| 520 | 20240308 | 104500 | 1082039880 | 14790 | 14790 | 14800 | 14790 | 241 |
| 521 | 20240308 | 104400 | 1078475430 | 14790 | 14810 | 14810 | 14770 | 149 |
| 522 | 20240308 | 104300 | 1076271700 | 14810 | 14810 | 14820 | 14800 | 779 |
| 523 | 20240308 | 104200 | 1064736060 | 14820 | 14680 | 14830 | 14680 | 2505 |
| 524 | 20240308 | 104100 | 1027732580 | 14700 | 14680 | 14700 | 14680 | 226 |
| 525 | 20240308 | 104000 | 1024412900 | 14700 | 14700 | 14700 | 14690 | 498 |
| 526 | 20240308 | 103900 | 1017092390 | 14710 | 14700 | 14710 | 14700 | 805 |
| 527 | 20240308 | 103800 | 1005258880 | 14700 | 14640 | 14710 | 14640 | 1294 |
| 528 | 20240308 | 103700 | 986241480 | 14650 | 14600 | 14650 | 14600 | 254 |
| 529 | 20240308 | 103600 | 982522420 | 14600 | 14640 | 14650 | 14600 | 270 |
| 530 | 20240308 | 103500 | 978577720 | 14650 | 14650 | 14650 | 14600 | 237 |
| 531 | 20240308 | 103400 | 975105920 | 14650 | 14570 | 14650 | 14570 | 321 |
| 532 | 20240308 | 103300 | 970410040 | 14590 | 14610 | 14610 | 14560 | 118 |
| 533 | 20240308 | 103200 | 968690960 | 14640 | 14600 | 14650 | 14560 | 1110 |
| 534 | 20240308 | 103100 | 952482400 | 14600 | 14540 | 14600 | 14540 | 443 |
| 535 | 20240308 | 103000 | 946032050 | 14540 | 14600 | 14610 | 14540 | 556 |
| 536 | 20240308 | 102900 | 937928820 | 14610 | 14610 | 14610 | 14610 | 114 |
| 537 | 20240308 | 102800 | 936263280 | 14530 | 14540 | 14540 | 14530 | 107 |
| 538 | 20240308 | 102700 | 934708170 | 14540 | 14560 | 14630 | 14540 | 462 |
| 539 | 20240308 | 102600 | 927988420 | 14540 | 14560 | 14560 | 14540 | 520 |
| 540 | 20240308 | 102500 | 920417980 | 14560 | 14570 | 14570 | 14560 | 590 |
| 541 | 20240308 | 102400 | 911822210 | 14570 | 14640 | 14640 | 14570 | 651 |
| 542 | 20240308 | 102300 | 902304650 | 14620 | 14630 | 14640 | 14610 | 469 |
| 543 | 20240308 | 102200 | 895445200 | 14630 | 14670 | 14670 | 14630 | 186 |
| 544 | 20240308 | 102100 | 892722370 | 14670 | 14670 | 14670 | 14630 | 823 |
| 545 | 20240308 | 102000 | 880659280 | 14680 | 14820 | 14820 | 14680 | 3574 |
| 546 | 20240308 | 101900 | 827952670 | 14830 | 14830 | 14850 | 14810 | 1313 |
| 547 | 20240308 | 101800 | 808479490 | 14830 | 14830 | 14850 | 14820 | 1101 |
| 548 | 20240308 | 101700 | 792135000 | 14830 | 14850 | 14870 | 14820 | 840 |
| 549 | 20240308 | 101600 | 779661250 | 14830 | 14870 | 14870 | 14820 | 960 |
| 550 | 20240308 | 101500 | 765420780 | 14880 | 14870 | 14880 | 14780 | 5214 |
| 551 | 20240308 | 101400 | 687945080 | 14880 | 14740 | 14890 | 14740 | 7649 |
| 552 | 20240308 | 101300 | 574496570 | 14750 | 14700 | 14760 | 14680 | 3776 |
| 553 | 20240308 | 101200 | 518899860 | 14680 | 14700 | 14720 | 14680 | 1166 |
| 554 | 20240308 | 101100 | 501759940 | 14670 | 14560 | 14700 | 14560 | 4538 |
| 555 | 20240308 | 101000 | 435303990 | 14560 | 14400 | 14560 | 14400 | 920 |
| 556 | 20240308 | 100900 | 421937040 | 14480 | 14400 | 14480 | 14390 | 174 |
| 557 | 20240308 | 100800 | 419424530 | 14450 | 14460 | 14500 | 14450 | 1687 |
| 558 | 20240308 | 100700 | 394969650 | 14460 | 14230 | 14480 | 14170 | 3374 |
| 559 | 20240308 | 100600 | 346539470 | 14170 | 14170 | 14170 | 14170 | 1 |
| 560 | 20240308 | 100500 | 346525300 | 14170 | 14190 | 14230 | 14170 | 240 |
| 561 | 20240308 | 100400 | 343121190 | 14170 | 14170 | 14170 | 14170 | 25 |
| 562 | 20240308 | 100300 | 342766940 | 14200 | 14200 | 14230 | 14200 | 420 |
| 563 | 20240308 | 100200 | 336796760 | 14140 | 14170 | 14240 | 14140 | 944 |
| 564 | 20240308 | 100100 | 323409890 | 14170 | 14200 | 14200 | 14170 | 2 |
| 565 | 20240308 | 100000 | 323381520 | 14130 | 14290 | 14290 | 14120 | 629 |
| 566 | 20240308 | 095900 | 314495990 | 14250 | 14240 | 14250 | 14220 | 289 |
| 567 | 20240308 | 095800 | 310382350 | 14220 | 14160 | 14220 | 14160 | 277 |
| 568 | 20240308 | 095700 | 306453970 | 14160 | 14220 | 14220 | 14160 | 182 |
| 569 | 20240308 | 095600 | 303871930 | 14160 | 14160 | 14160 | 14160 | 0 |
| 570 | 20240308 | 095500 | 303871930 | 14160 | 14160 | 14160 | 14160 | 41 |
| 571 | 20240308 | 095400 | 303291370 | 14160 | 14220 | 14250 | 14160 | 131 |
| 572 | 20240308 | 095300 | 301431020 | 14230 | 14230 | 14230 | 14230 | 0 |
| 573 | 20240308 | 095200 | 301431020 | 14230 | 14300 | 14300 | 14230 | 1090 |
| 574 | 20240308 | 095100 | 285866050 | 14300 | 14290 | 14300 | 14290 | 210 |
| 575 | 20240308 | 095000 | 282863410 | 14300 | 14250 | 14300 | 14250 | 555 |
| 576 | 20240308 | 094900 | 274935200 | 14300 | 14250 | 14340 | 14250 | 795 |
| 577 | 20240308 | 094800 | 263554370 | 14250 | 14300 | 14340 | 14250 | 532 |
| 578 | 20240308 | 094700 | 255943930 | 14300 | 14160 | 14300 | 14150 | 440 |
| 579 | 20240308 | 094600 | 249682050 | 14170 | 14170 | 14200 | 14170 | 289 |
| 580 | 20240308 | 094500 | 245581860 | 14160 | 14090 | 14160 | 14090 | 515 |
| 581 | 20240308 | 094400 | 238311710 | 14090 | 14080 | 14100 | 14080 | 104 |
| 582 | 20240308 | 094300 | 236847170 | 14080 | 13920 | 14080 | 13910 | 149 |
| 583 | 20240308 | 094200 | 234768810 | 13910 | 13980 | 14000 | 13910 | 304 |
| 584 | 20240308 | 094100 | 230521970 | 13980 | 13880 | 13980 | 13880 | 2 |
| 585 | 20240308 | 094000 | 230494110 | 13880 | 14000 | 14000 | 13880 | 16 |
| 586 | 20240308 | 093900 | 230271320 | 14000 | 13950 | 14000 | 13950 | 2 |
| 587 | 20240308 | 093800 | 230243370 | 13950 | 13820 | 13950 | 13800 | 758 |
| 588 | 20240308 | 093700 | 219723790 | 13890 | 13780 | 13890 | 13780 | 608 |
| 589 | 20240308 | 093600 | 211321480 | 13900 | 13900 | 13900 | 13740 | 1821 |
| 590 | 20240308 | 093500 | 186196980 | 13900 | 13920 | 13920 | 13830 | 133 |
| 591 | 20240308 | 093400 | 184355310 | 13920 | 13820 | 13920 | 13820 | 47 |
| 592 | 20240308 | 093300 | 183703770 | 13820 | 13820 | 13850 | 13810 | 733 |
| 593 | 20240308 | 093200 | 173575160 | 13810 | 13810 | 13810 | 13810 | 0 |
| 594 | 20240308 | 093100 | 173575160 | 13810 | 13810 | 13810 | 13810 | 243 |
| 595 | 20240308 | 093000 | 170219330 | 13800 | 13800 | 13800 | 13800 | 120 |
| 596 | 20240308 | 092900 | 168563330 | 13810 | 13850 | 13850 | 13800 | 370 |
| 597 | 20240308 | 092800 | 163454670 | 13850 | 13930 | 13930 | 13850 | 1860 |
| 598 | 20240308 | 092700 | 137610500 | 13940 | 13980 | 13980 | 13930 | 854 |
| 599 | 20240308 | 092600 | 125690010 | 13980 | 13980 | 13980 | 13970 | 574 |
| 600 | 20240308 | 092500 | 117669300 | 13970 | 13990 | 13990 | 13970 | 771 |
| 601 | 20240308 | 092400 | 106889840 | 14010 | 14030 | 14030 | 14010 | 29 |
| 602 | 20240308 | 092300 | 106483270 | 14030 | 14020 | 14030 | 14020 | 3 |
| 603 | 20240308 | 092200 | 106441200 | 14030 | 14080 | 14080 | 14030 | 11 |
| 604 | 20240308 | 092100 | 106286820 | 14070 | 14000 | 14070 | 14000 | 27 |
| 605 | 20240308 | 092000 | 105907000 | 14000 | 14000 | 14000 | 14000 | 8 |
| 606 | 20240308 | 091900 | 105795000 | 14070 | 14010 | 14070 | 14000 | 32 |
| 607 | 20240308 | 091800 | 105345550 | 14090 | 14000 | 14090 | 14000 | 269 |
| 608 | 20240308 | 091700 | 101555700 | 14000 | 13970 | 14000 | 13970 | 40 |
| 609 | 20240308 | 091600 | 100996130 | 13950 | 13960 | 13970 | 13950 | 581 |
| 610 | 20240308 | 091500 | 92883750 | 13960 | 13960 | 13960 | 13960 | 241 |
| 611 | 20240308 | 091400 | 89519390 | 13960 | 13960 | 13970 | 13960 | 235 |
| 612 | 20240308 | 091300 | 86238410 | 13950 | 13960 | 13960 | 13950 | 469 |
| 613 | 20240308 | 091200 | 79691530 | 13960 | 13970 | 14000 | 13960 | 45 |
| 614 | 20240308 | 091100 | 79062760 | 13960 | 13950 | 13960 | 13950 | 31 |
| 615 | 20240308 | 091000 | 78630010 | 13930 | 13970 | 13970 | 13930 | 1338 |
| 616 | 20240308 | 090900 | 59966370 | 13970 | 13980 | 13980 | 13970 | 22 |
| 617 | 20240308 | 090800 | 59658820 | 13970 | 13960 | 14030 | 13960 | 307 |
| 618 | 20240308 | 090700 | 55364250 | 13980 | 14080 | 14080 | 13960 | 1108 |
| 619 | 20240308 | 090600 | 39858850 | 14080 | 14030 | 14080 | 14030 | 431 |
| 620 | 20240308 | 090500 | 33808220 | 14030 | 14030 | 14030 | 14030 | 50 |
| 621 | 20240308 | 090400 | 33106720 | 14030 | 13970 | 14030 | 13960 | 315 |
| 622 | 20240308 | 090300 | 28706480 | 13970 | 13980 | 13980 | 13970 | 455 |
| 623 | 20240308 | 090200 | 22350080 | 14090 | 13960 | 14090 | 13960 | 21 |
| 624 | 20240308 | 090100 | 22056250 | 14090 | 13980 | 14090 | 13950 | 1125 |
| 625 | 20240308 | 090000 | 6349040 | 13970 | 13990 | 14000 | 13970 | 454 |