30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 190200 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 36853 |
| 3 | 20240315 | 190100 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 4 | 20240315 | 190000 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 5 | 20240315 | 185900 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 6 | 20240315 | 185800 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 7 | 20240315 | 185700 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 8 | 20240315 | 185600 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 9 | 20240315 | 185500 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 10 | 20240315 | 185400 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 11 | 20240315 | 185300 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 12 | 20240315 | 185200 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 13 | 20240315 | 185100 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 14 | 20240315 | 185000 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 15 | 20240315 | 184900 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 16 | 20240315 | 184800 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 17 | 20240315 | 184700 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 18 | 20240315 | 184600 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 19 | 20240315 | 184500 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 20 | 20240315 | 184400 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 21 | 20240315 | 184300 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 22 | 20240315 | 184200 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 23 | 20240315 | 184100 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 24 | 20240315 | 184000 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 25 | 20240315 | 183900 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 26 | 20240315 | 183800 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 27 | 20240315 | 183700 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 28 | 20240315 | 183600 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 29 | 20240315 | 183500 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 30 | 20240315 | 183400 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 31 | 20240315 | 183300 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 32 | 20240315 | 183200 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 36853 |
| 33 | 20240315 | 183100 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 34 | 20240315 | 183000 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 35 | 20240315 | 182900 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 36 | 20240315 | 182800 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 37 | 20240315 | 182700 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 38 | 20240315 | 182600 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 39 | 20240315 | 182500 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 40 | 20240315 | 182400 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 41 | 20240315 | 182300 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 42 | 20240315 | 182200 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 43 | 20240315 | 182100 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 44 | 20240315 | 182000 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 45 | 20240315 | 181900 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 46 | 20240315 | 181800 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 47 | 20240315 | 181700 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 48 | 20240315 | 181600 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 49 | 20240315 | 181500 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 50 | 20240315 | 181400 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 51 | 20240315 | 181300 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 52 | 20240315 | 181200 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 53 | 20240315 | 181100 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 54 | 20240315 | 181000 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 55 | 20240315 | 180900 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 56 | 20240315 | 180800 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 57 | 20240315 | 180700 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 58 | 20240315 | 180600 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 59 | 20240315 | 180500 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 60 | 20240315 | 180400 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 61 | 20240315 | 180300 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 62 | 20240315 | 180200 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 36853 |
| 63 | 20240315 | 180100 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 64 | 20240315 | 180000 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 65 | 20240315 | 175900 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 66 | 20240315 | 175800 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 67 | 20240315 | 175700 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 68 | 20240315 | 175600 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 69 | 20240315 | 175500 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 70 | 20240315 | 175400 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 71 | 20240315 | 175300 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 72 | 20240315 | 175200 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 73 | 20240315 | 175100 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 74 | 20240315 | 175000 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 75 | 20240315 | 174900 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 76 | 20240315 | 174800 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 77 | 20240315 | 174700 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 78 | 20240315 | 174600 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 79 | 20240315 | 174500 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 80 | 20240315 | 174400 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 81 | 20240315 | 174300 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 82 | 20240315 | 174200 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 83 | 20240315 | 174100 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 84 | 20240315 | 174000 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 85 | 20240315 | 173900 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 86 | 20240315 | 173800 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 87 | 20240315 | 173700 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 88 | 20240315 | 173600 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 89 | 20240315 | 173500 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 90 | 20240315 | 173400 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 91 | 20240315 | 173300 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 92 | 20240315 | 173200 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 36853 |
| 93 | 20240315 | 173100 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 94 | 20240315 | 173000 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 95 | 20240315 | 172900 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 96 | 20240315 | 172800 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 97 | 20240315 | 172700 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 98 | 20240315 | 172600 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 99 | 20240315 | 172500 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 100 | 20240315 | 172400 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 101 | 20240315 | 172300 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 102 | 20240315 | 172200 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 103 | 20240315 | 172100 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 104 | 20240315 | 172000 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 105 | 20240315 | 171900 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 106 | 20240315 | 171800 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 107 | 20240315 | 171700 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 108 | 20240315 | 171600 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 109 | 20240315 | 171500 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 110 | 20240315 | 171400 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 111 | 20240315 | 171300 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 112 | 20240315 | 171200 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 113 | 20240315 | 171100 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 114 | 20240315 | 171000 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 115 | 20240315 | 170900 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 116 | 20240315 | 170800 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 117 | 20240315 | 170700 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 118 | 20240315 | 170600 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 119 | 20240315 | 170500 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 120 | 20240315 | 170400 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 121 | 20240315 | 170300 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 122 | 20240315 | 170200 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 36853 |
| 123 | 20240315 | 170100 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 124 | 20240315 | 170000 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 125 | 20240315 | 165900 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 126 | 20240315 | 165800 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 127 | 20240315 | 165700 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 128 | 20240315 | 165600 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 129 | 20240315 | 165500 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 130 | 20240315 | 165400 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 131 | 20240315 | 165300 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 132 | 20240315 | 165200 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 133 | 20240315 | 165100 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 134 | 20240315 | 165000 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 135 | 20240315 | 164900 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 136 | 20240315 | 164800 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 137 | 20240315 | 164700 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 138 | 20240315 | 164600 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 139 | 20240315 | 164500 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 140 | 20240315 | 164400 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 141 | 20240315 | 164300 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 142 | 20240315 | 164200 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 143 | 20240315 | 164100 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 144 | 20240315 | 164000 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 145 | 20240315 | 163900 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 146 | 20240315 | 163800 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 147 | 20240315 | 163700 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 148 | 20240315 | 163600 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 149 | 20240315 | 163500 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 150 | 20240315 | 163400 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 151 | 20240315 | 163300 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 152 | 20240315 | 163200 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 36853 |
| 153 | 20240315 | 163100 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 154 | 20240315 | 163000 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 155 | 20240315 | 162900 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 156 | 20240315 | 162800 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 157 | 20240315 | 162700 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 158 | 20240315 | 162600 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 159 | 20240315 | 162500 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 160 | 20240315 | 162400 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 161 | 20240315 | 162300 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 162 | 20240315 | 162200 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 163 | 20240315 | 162100 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 164 | 20240315 | 162000 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 165 | 20240315 | 161900 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 166 | 20240315 | 161800 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 167 | 20240315 | 161700 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 168 | 20240315 | 161600 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 169 | 20240315 | 161500 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 170 | 20240315 | 161400 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 171 | 20240315 | 161300 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 172 | 20240315 | 161200 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 173 | 20240315 | 161100 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 174 | 20240315 | 161000 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 175 | 20240315 | 160900 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 176 | 20240315 | 160800 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 177 | 20240315 | 160700 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 178 | 20240315 | 160600 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 179 | 20240315 | 160500 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 180 | 20240315 | 160400 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 181 | 20240315 | 160300 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 182 | 20240315 | 160200 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 36853 |
| 183 | 20240315 | 160100 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 184 | 20240315 | 160000 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 185 | 20240315 | 155900 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 186 | 20240315 | 155800 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 187 | 20240315 | 155700 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 188 | 20240315 | 155600 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 189 | 20240315 | 155500 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 190 | 20240315 | 155400 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 191 | 20240315 | 155300 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 192 | 20240315 | 155200 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 193 | 20240315 | 155100 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 194 | 20240315 | 155000 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 195 | 20240315 | 154900 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 196 | 20240315 | 154800 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 197 | 20240315 | 154700 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 198 | 20240315 | 154600 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 199 | 20240315 | 154500 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 200 | 20240315 | 154400 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 201 | 20240315 | 154300 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 202 | 20240315 | 154200 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 203 | 20240315 | 154100 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 204 | 20240315 | 154000 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 205 | 20240315 | 153900 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 206 | 20240315 | 153800 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 207 | 20240315 | 153700 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 208 | 20240315 | 153600 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 209 | 20240315 | 153500 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 210 | 20240315 | 153400 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 211 | 20240315 | 153300 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 212 | 20240315 | 153200 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 36853 |
| 213 | 20240315 | 153100 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 0 |
| 214 | 20240315 | 153000 | 11185099605 | 4185 | 4185 | 4185 | 4185 | 36853 |
| 215 | 20240315 | 152900 | 11030869800 | 4185 | 4185 | 4185 | 4185 | 0 |
| 216 | 20240315 | 152800 | 11030869800 | 4185 | 4185 | 4185 | 4185 | 0 |
| 217 | 20240315 | 152700 | 11030869800 | 4185 | 4185 | 4185 | 4185 | 0 |
| 218 | 20240315 | 152600 | 11030869800 | 4185 | 4185 | 4185 | 4185 | 0 |
| 219 | 20240315 | 152500 | 11030869800 | 4185 | 4185 | 4185 | 4185 | 0 |
| 220 | 20240315 | 152400 | 11030869800 | 4185 | 4185 | 4185 | 4185 | 0 |
| 221 | 20240315 | 152300 | 11030869800 | 4185 | 4185 | 4185 | 4185 | 0 |
| 222 | 20240315 | 152200 | 11030869800 | 4185 | 4185 | 4185 | 4185 | 0 |
| 223 | 20240315 | 152100 | 11030869800 | 4185 | 4185 | 4185 | 4185 | 0 |
| 224 | 20240315 | 152000 | 11030869800 | 4185 | 4185 | 4185 | 4185 | 0 |
| 225 | 20240315 | 151900 | 11030869800 | 4185 | 4185 | 4200 | 4160 | 25428 |
| 226 | 20240315 | 151800 | 10924411295 | 4185 | 4190 | 4200 | 4185 | 4626 |
| 227 | 20240315 | 151700 | 10905030865 | 4190 | 4175 | 4200 | 4160 | 16660 |
| 228 | 20240315 | 151600 | 10835326330 | 4160 | 4210 | 4220 | 4160 | 18208 |
| 229 | 20240315 | 151500 | 10759075845 | 4220 | 4225 | 4240 | 4210 | 17549 |
| 230 | 20240315 | 151400 | 10684982620 | 4230 | 4220 | 4235 | 4215 | 25037 |
| 231 | 20240315 | 151300 | 10579161100 | 4220 | 4215 | 4220 | 4205 | 21065 |
| 232 | 20240315 | 151200 | 10490399215 | 4215 | 4220 | 4220 | 4200 | 3402 |
| 233 | 20240315 | 151100 | 10476067280 | 4220 | 4215 | 4235 | 4195 | 19102 |
| 234 | 20240315 | 151000 | 10395534400 | 4220 | 4210 | 4230 | 4205 | 12646 |
| 235 | 20240315 | 150900 | 10342222300 | 4210 | 4240 | 4250 | 4210 | 15757 |
| 236 | 20240315 | 150800 | 10275562405 | 4235 | 4210 | 4250 | 4200 | 33799 |
| 237 | 20240315 | 150700 | 10132693220 | 4200 | 4160 | 4200 | 4140 | 54482 |
| 238 | 20240315 | 150600 | 9904932585 | 4150 | 4175 | 4200 | 4135 | 36573 |
| 239 | 20240315 | 150500 | 9752632830 | 4175 | 4205 | 4235 | 4155 | 30503 |
| 240 | 20240315 | 150400 | 9624625305 | 4220 | 4220 | 4240 | 4185 | 47569 |
| 241 | 20240315 | 150300 | 9424411165 | 4215 | 4260 | 4300 | 4130 | 105305 |
| 242 | 20240315 | 150200 | 8979355240 | 4265 | 4345 | 4345 | 4225 | 164282 |
| 243 | 20240315 | 150100 | 8269779820 | 4340 | 4340 | 4340 | 4340 | 0 |
| 244 | 20240315 | 150000 | 8269779820 | 4340 | 4340 | 4340 | 4340 | 0 |
| 245 | 20240315 | 145900 | 8269779820 | 4340 | 4235 | 4340 | 4235 | 226245 |
| 246 | 20240315 | 145800 | 7299641945 | 4225 | 4205 | 4245 | 4205 | 54438 |
| 247 | 20240315 | 145700 | 7069034975 | 4210 | 4225 | 4245 | 4210 | 34482 |
| 248 | 20240315 | 145600 | 6923215890 | 4245 | 4220 | 4250 | 4100 | 79640 |
| 249 | 20240315 | 145500 | 6588227325 | 4230 | 4220 | 4250 | 4190 | 38838 |
| 250 | 20240315 | 145400 | 6424471220 | 4225 | 4195 | 4250 | 4165 | 71370 |
| 251 | 20240315 | 145300 | 6123841390 | 4195 | 4160 | 4200 | 4140 | 61856 |
| 252 | 20240315 | 145200 | 5864777090 | 4160 | 4100 | 4190 | 4095 | 107383 |
| 253 | 20240315 | 145100 | 5422707235 | 4095 | 4085 | 4100 | 4075 | 35223 |
| 254 | 20240315 | 145000 | 5278502685 | 4090 | 4065 | 4090 | 4045 | 36197 |
| 255 | 20240315 | 144900 | 5130692915 | 4050 | 4030 | 4065 | 4015 | 41192 |
| 256 | 20240315 | 144800 | 4964055995 | 4040 | 4035 | 4040 | 4030 | 3674 |
| 257 | 20240315 | 144700 | 4949240775 | 4035 | 4040 | 4040 | 4035 | 985 |
| 258 | 20240315 | 144600 | 4945263700 | 4040 | 4025 | 4040 | 4010 | 10650 |
| 259 | 20240315 | 144500 | 4902321345 | 4030 | 4030 | 4035 | 4025 | 9984 |
| 260 | 20240315 | 144400 | 4862090240 | 4030 | 4000 | 4030 | 4000 | 24750 |
| 261 | 20240315 | 144300 | 4762863405 | 3995 | 3990 | 3995 | 3985 | 5811 |
| 262 | 20240315 | 144200 | 4739676725 | 4000 | 4000 | 4000 | 4000 | 71 |
| 263 | 20240315 | 144100 | 4739392725 | 4000 | 4000 | 4000 | 4000 | 25 |
| 264 | 20240315 | 144000 | 4739292725 | 4000 | 3985 | 4000 | 3985 | 5240 |
| 265 | 20240315 | 143900 | 4718395875 | 3985 | 4000 | 4000 | 3985 | 2625 |
| 266 | 20240315 | 143800 | 4707930110 | 4010 | 4015 | 4015 | 4005 | 815 |
| 267 | 20240315 | 143700 | 4704665855 | 4015 | 3990 | 4015 | 3990 | 8959 |
| 268 | 20240315 | 143600 | 4668764650 | 4000 | 4000 | 4000 | 4000 | 50 |
| 269 | 20240315 | 143500 | 4668564650 | 4005 | 4005 | 4005 | 4005 | 0 |
| 270 | 20240315 | 143400 | 4668564650 | 4005 | 3985 | 4005 | 3985 | 1150 |
| 271 | 20240315 | 143300 | 4663964480 | 4005 | 4005 | 4005 | 3985 | 2399 |
| 272 | 20240315 | 143200 | 4654398090 | 4015 | 3990 | 4015 | 3990 | 20742 |
| 273 | 20240315 | 143100 | 4571400615 | 3995 | 3990 | 3995 | 3990 | 5286 |
| 274 | 20240315 | 143000 | 4550285045 | 3995 | 3980 | 3995 | 3980 | 4470 |
| 275 | 20240315 | 142900 | 4532457375 | 3980 | 3970 | 3980 | 3960 | 4524 |
| 276 | 20240315 | 142800 | 4514491465 | 3970 | 3970 | 3970 | 3970 | 122 |
| 277 | 20240315 | 142700 | 4514007125 | 3970 | 3960 | 3970 | 3960 | 584 |
| 278 | 20240315 | 142600 | 4511691400 | 3965 | 3965 | 3965 | 3965 | 58 |
| 279 | 20240315 | 142500 | 4511461430 | 3965 | 3970 | 3970 | 3965 | 188 |
| 280 | 20240315 | 142400 | 4510715920 | 3965 | 3965 | 3970 | 3965 | 568 |
| 281 | 20240315 | 142300 | 4508463790 | 3960 | 3955 | 3960 | 3955 | 789 |
| 282 | 20240315 | 142200 | 4505339850 | 3955 | 3945 | 3955 | 3945 | 182 |
| 283 | 20240315 | 142100 | 4504620060 | 3945 | 3950 | 3965 | 3935 | 1342 |
| 284 | 20240315 | 142000 | 4499320090 | 3980 | 3975 | 3980 | 3975 | 50 |
| 285 | 20240315 | 141900 | 4499121255 | 3980 | 3980 | 3980 | 3980 | 78 |
| 286 | 20240315 | 141800 | 4498810815 | 3980 | 3990 | 3990 | 3980 | 2362 |
| 287 | 20240315 | 141700 | 4489389375 | 3980 | 3990 | 3990 | 3980 | 3304 |
| 288 | 20240315 | 141600 | 4476237015 | 3990 | 3990 | 3990 | 3980 | 3013 |
| 289 | 20240315 | 141500 | 4464221405 | 3990 | 3985 | 3990 | 3980 | 3649 |
| 290 | 20240315 | 141400 | 4449664565 | 3985 | 3975 | 3985 | 3975 | 1591 |
| 291 | 20240315 | 141300 | 4443328820 | 3975 | 3985 | 3985 | 3975 | 1667 |
| 292 | 20240315 | 141200 | 4436691260 | 3985 | 3990 | 3990 | 3985 | 2145 |
| 293 | 20240315 | 141100 | 4428141295 | 3990 | 3985 | 3990 | 3980 | 6280 |
| 294 | 20240315 | 141000 | 4403116020 | 3985 | 3970 | 3985 | 3970 | 3966 |
| 295 | 20240315 | 140900 | 4387340940 | 3965 | 3965 | 3965 | 3960 | 3598 |
| 296 | 20240315 | 140800 | 4373086395 | 3965 | 3945 | 3965 | 3945 | 3029 |
| 297 | 20240315 | 140700 | 4361113290 | 3940 | 3935 | 3940 | 3935 | 1206 |
| 298 | 20240315 | 140600 | 4356362650 | 3935 | 3940 | 3940 | 3935 | 11 |
| 299 | 20240315 | 140500 | 4356319360 | 3940 | 3940 | 3940 | 3940 | 449 |
| 300 | 20240315 | 140400 | 4354550300 | 3940 | 3935 | 3940 | 3935 | 998 |
| 301 | 20240315 | 140300 | 4350622410 | 3940 | 3925 | 3940 | 3925 | 3360 |
| 302 | 20240315 | 140200 | 4337407180 | 3925 | 3925 | 3925 | 3925 | 11 |
| 303 | 20240315 | 140100 | 4337364005 | 3925 | 3920 | 3925 | 3920 | 1409 |
| 304 | 20240315 | 140000 | 4331838250 | 3920 | 3920 | 3920 | 3920 | 1 |
| 305 | 20240315 | 135900 | 4331834330 | 3920 | 3915 | 3920 | 3915 | 380 |
| 306 | 20240315 | 135800 | 4330345825 | 3915 | 3915 | 3915 | 3915 | 380 |
| 307 | 20240315 | 135700 | 4328858125 | 3910 | 3910 | 3910 | 3910 | 199 |
| 308 | 20240315 | 135600 | 4328080035 | 3905 | 3905 | 3910 | 3905 | 4970 |
| 309 | 20240315 | 135500 | 4308671685 | 3910 | 3910 | 3910 | 3910 | 1532 |
| 310 | 20240315 | 135400 | 4302681565 | 3905 | 3910 | 3910 | 3905 | 1097 |
| 311 | 20240315 | 135300 | 4298397275 | 3910 | 3910 | 3920 | 3905 | 18118 |
| 312 | 20240315 | 135200 | 4227550250 | 3915 | 3915 | 3920 | 3915 | 2150 |
| 313 | 20240315 | 135100 | 4219132995 | 3915 | 3920 | 3920 | 3915 | 3917 |
| 314 | 20240315 | 135000 | 4203780320 | 3920 | 3930 | 3935 | 3920 | 1301 |
| 315 | 20240315 | 134900 | 4198667805 | 3930 | 3920 | 3930 | 3920 | 962 |
| 316 | 20240315 | 134800 | 4194889335 | 3920 | 3920 | 3925 | 3920 | 907 |
| 317 | 20240315 | 134700 | 4191333880 | 3925 | 3920 | 3925 | 3920 | 546 |
| 318 | 20240315 | 134600 | 4189193555 | 3920 | 3925 | 3925 | 3920 | 680 |
| 319 | 20240315 | 134500 | 4186524805 | 3925 | 3930 | 3930 | 3925 | 21 |
| 320 | 20240315 | 134400 | 4186442375 | 3930 | 3935 | 3935 | 3930 | 1631 |
| 321 | 20240315 | 134300 | 4180031130 | 3930 | 3930 | 3930 | 3930 | 293 |
| 322 | 20240315 | 134200 | 4178879640 | 3930 | 3930 | 3930 | 3930 | 67 |
| 323 | 20240315 | 134100 | 4178616330 | 3930 | 3925 | 3930 | 3925 | 2 |
| 324 | 20240315 | 134000 | 4178608475 | 3925 | 3925 | 3925 | 3925 | 64 |
| 325 | 20240315 | 133900 | 4178357275 | 3925 | 3925 | 3925 | 3925 | 1606 |
| 326 | 20240315 | 133800 | 4172053725 | 3930 | 3925 | 3930 | 3925 | 158 |
| 327 | 20240315 | 133700 | 4171433320 | 3925 | 3925 | 3925 | 3925 | 124 |
| 328 | 20240315 | 133600 | 4170946620 | 3925 | 3930 | 3930 | 3920 | 2792 |
| 329 | 20240315 | 133500 | 4159989155 | 3935 | 3935 | 3935 | 3930 | 308 |
| 330 | 20240315 | 133400 | 4158777280 | 3935 | 3930 | 3935 | 3930 | 35 |
| 331 | 20240315 | 133300 | 4158639670 | 3930 | 3930 | 3935 | 3930 | 270 |
| 332 | 20240315 | 133200 | 4157578420 | 3930 | 3930 | 3930 | 3930 | 51 |
| 333 | 20240315 | 133100 | 4157377990 | 3930 | 3930 | 3930 | 3930 | 0 |
| 334 | 20240315 | 133000 | 4157377990 | 3930 | 3930 | 3930 | 3930 | 0 |
| 335 | 20240315 | 132900 | 4157377990 | 3930 | 3920 | 3930 | 3920 | 15 |
| 336 | 20240315 | 132800 | 4157319090 | 3930 | 3915 | 3930 | 3915 | 1527 |
| 337 | 20240315 | 132700 | 4151327430 | 3915 | 3915 | 3920 | 3915 | 1391 |
| 338 | 20240315 | 132600 | 4145880495 | 3915 | 3920 | 3920 | 3915 | 1040 |
| 339 | 20240315 | 132500 | 4141805985 | 3920 | 3920 | 3920 | 3920 | 416 |
| 340 | 20240315 | 132400 | 4140175265 | 3920 | 3915 | 3920 | 3915 | 575 |
| 341 | 20240315 | 132300 | 4137923200 | 3915 | 3915 | 3915 | 3910 | 9181 |
| 342 | 20240315 | 132200 | 4102024985 | 3915 | 3910 | 3915 | 3910 | 1377 |
| 343 | 20240315 | 132100 | 4096634170 | 3915 | 3910 | 3915 | 3910 | 200 |
| 344 | 20240315 | 132000 | 4095851545 | 3915 | 3915 | 3915 | 3915 | 585 |
| 345 | 20240315 | 131900 | 4093561270 | 3915 | 3910 | 3915 | 3910 | 1473 |
| 346 | 20240315 | 131800 | 4087794815 | 3910 | 3915 | 3915 | 3910 | 1289 |
| 347 | 20240315 | 131700 | 4082748880 | 3925 | 3925 | 3925 | 3925 | 561 |
| 348 | 20240315 | 131600 | 4080546955 | 3930 | 3925 | 3930 | 3915 | 5296 |
| 349 | 20240315 | 131500 | 4059771785 | 3925 | 3930 | 3930 | 3925 | 259 |
| 350 | 20240315 | 131400 | 4058755185 | 3930 | 3930 | 3930 | 3930 | 31 |
| 351 | 20240315 | 131300 | 4058633355 | 3930 | 3915 | 3930 | 3915 | 4149 |
| 352 | 20240315 | 131200 | 4042337015 | 3915 | 3915 | 3915 | 3915 | 48 |
| 353 | 20240315 | 131100 | 4042149095 | 3915 | 3920 | 3920 | 3915 | 45 |
| 354 | 20240315 | 131000 | 4041972845 | 3920 | 3915 | 3920 | 3915 | 1206 |
| 355 | 20240315 | 130900 | 4037245425 | 3920 | 3920 | 3920 | 3920 | 5 |
| 356 | 20240315 | 130800 | 4037225825 | 3920 | 3910 | 3920 | 3910 | 567 |
| 357 | 20240315 | 130700 | 4035008595 | 3910 | 3905 | 3910 | 3905 | 568 |
| 358 | 20240315 | 130600 | 4032789835 | 3905 | 3910 | 3930 | 3905 | 566 |
| 359 | 20240315 | 130500 | 4030575930 | 3910 | 3915 | 3915 | 3910 | 11001 |
| 360 | 20240315 | 130400 | 3987522220 | 3920 | 3920 | 3920 | 3920 | 3037 |
| 361 | 20240315 | 130300 | 3975617180 | 3920 | 3920 | 3920 | 3920 | 525 |
| 362 | 20240315 | 130200 | 3973559180 | 3930 | 3925 | 3930 | 3920 | 1388 |
| 363 | 20240315 | 130100 | 3968111500 | 3925 | 3925 | 3930 | 3925 | 1048 |
| 364 | 20240315 | 130000 | 3963993345 | 3930 | 3930 | 3930 | 3925 | 1561 |
| 365 | 20240315 | 125900 | 3957866405 | 3930 | 3930 | 3930 | 3930 | 75 |
| 366 | 20240315 | 125800 | 3957571655 | 3930 | 3930 | 3930 | 3930 | 0 |
| 367 | 20240315 | 125700 | 3957571655 | 3930 | 3925 | 3930 | 3925 | 739 |
| 368 | 20240315 | 125600 | 3954670075 | 3925 | 3925 | 3930 | 3925 | 348 |
| 369 | 20240315 | 125500 | 3953302540 | 3930 | 3930 | 3930 | 3925 | 115 |
| 370 | 20240315 | 125400 | 3952850650 | 3930 | 3925 | 3930 | 3925 | 15 |
| 371 | 20240315 | 125300 | 3952791770 | 3930 | 3925 | 3930 | 3925 | 306 |
| 372 | 20240315 | 125200 | 3951589615 | 3930 | 3930 | 3930 | 3925 | 84 |
| 373 | 20240315 | 125100 | 3951259780 | 3930 | 3930 | 3930 | 3925 | 1272 |
| 374 | 20240315 | 125000 | 3946263995 | 3930 | 3930 | 3935 | 3930 | 796 |
| 375 | 20240315 | 124900 | 3943134965 | 3935 | 3930 | 3935 | 3930 | 1303 |
| 376 | 20240315 | 124800 | 3938012675 | 3935 | 3935 | 3935 | 3930 | 1597 |
| 377 | 20240315 | 124700 | 3931729855 | 3935 | 3935 | 3935 | 3935 | 500 |
| 378 | 20240315 | 124600 | 3929762355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 379 | 20240315 | 124500 | 3929762355 | 3930 | 3945 | 3950 | 3930 | 97 |
| 380 | 20240315 | 124400 | 3929380975 | 3955 | 3935 | 3955 | 3935 | 41 |
| 381 | 20240315 | 124300 | 3929219170 | 3930 | 3935 | 3935 | 3930 | 20 |
| 382 | 20240315 | 124200 | 3929140520 | 3930 | 3935 | 3935 | 3925 | 711 |
| 383 | 20240315 | 124100 | 3926346765 | 3935 | 3940 | 3940 | 3935 | 4871 |
| 384 | 20240315 | 124000 | 3907172650 | 3940 | 3950 | 3955 | 3940 | 245 |
| 385 | 20240315 | 123900 | 3906206005 | 3940 | 3950 | 3950 | 3940 | 1029 |
| 386 | 20240315 | 123800 | 3902149010 | 3945 | 3955 | 3955 | 3945 | 1105 |
| 387 | 20240315 | 123700 | 3897786760 | 3955 | 3960 | 3960 | 3950 | 61 |
| 388 | 20240315 | 123600 | 3897545490 | 3960 | 3975 | 3975 | 3960 | 1852 |
| 389 | 20240315 | 123500 | 3890197400 | 3985 | 3980 | 3985 | 3980 | 300 |
| 390 | 20240315 | 123400 | 3889002605 | 3975 | 3980 | 3980 | 3975 | 591 |
| 391 | 20240315 | 123300 | 3886652435 | 3985 | 3985 | 3990 | 3985 | 133 |
| 392 | 20240315 | 123200 | 3886122080 | 3990 | 3990 | 3990 | 3980 | 484 |
| 393 | 20240315 | 123100 | 3884195200 | 3990 | 3980 | 3990 | 3980 | 823 |
| 394 | 20240315 | 123000 | 3880919035 | 3975 | 3980 | 3980 | 3975 | 297 |
| 395 | 20240315 | 122900 | 3879737925 | 3980 | 3980 | 3980 | 3975 | 5023 |
| 396 | 20240315 | 122800 | 3859766385 | 3980 | 3980 | 3980 | 3980 | 37 |
| 397 | 20240315 | 122700 | 3859619125 | 4000 | 4000 | 4000 | 4000 | 5100 |
| 398 | 20240315 | 122600 | 3839219125 | 3975 | 3975 | 4000 | 3975 | 5371 |
| 399 | 20240315 | 122500 | 3817752420 | 3975 | 3975 | 3980 | 3975 | 1215 |
| 400 | 20240315 | 122400 | 3812917885 | 3970 | 3975 | 3975 | 3970 | 528 |
| 401 | 20240315 | 122300 | 3810820965 | 3980 | 3980 | 3980 | 3980 | 174 |
| 402 | 20240315 | 122200 | 3810128445 | 3980 | 3985 | 3985 | 3980 | 23 |
| 403 | 20240315 | 122100 | 3810036855 | 3985 | 3985 | 3985 | 3985 | 942 |
| 404 | 20240315 | 122000 | 3806282985 | 3985 | 3985 | 3995 | 3985 | 7398 |
| 405 | 20240315 | 121900 | 3776762470 | 3985 | 3985 | 3990 | 3985 | 1337 |
| 406 | 20240315 | 121800 | 3771434520 | 3985 | 3985 | 3985 | 3980 | 1490 |
| 407 | 20240315 | 121700 | 3765498370 | 3985 | 3985 | 3985 | 3985 | 41 |
| 408 | 20240315 | 121600 | 3765334985 | 3985 | 3990 | 3990 | 3985 | 174 |
| 409 | 20240315 | 121500 | 3764641000 | 3990 | 3990 | 3990 | 3990 | 5004 |
| 410 | 20240315 | 121400 | 3744675040 | 3980 | 3995 | 3995 | 3980 | 6718 |
| 411 | 20240315 | 121300 | 3717878185 | 4000 | 4000 | 4000 | 3995 | 1460 |
| 412 | 20240315 | 121200 | 3712039215 | 4000 | 4005 | 4005 | 3990 | 1096 |
| 413 | 20240315 | 121100 | 3707664740 | 4005 | 4020 | 4020 | 4005 | 1079 |
| 414 | 20240315 | 121000 | 3703335930 | 4020 | 4005 | 4020 | 4005 | 6925 |
| 415 | 20240315 | 120900 | 3675589940 | 4000 | 3995 | 4000 | 3990 | 2114 |
| 416 | 20240315 | 120800 | 3667140865 | 3995 | 3995 | 3995 | 3995 | 52 |
| 417 | 20240315 | 120700 | 3666933125 | 4000 | 4000 | 4000 | 4000 | 1200 |
| 418 | 20240315 | 120600 | 3662133125 | 4000 | 4005 | 4005 | 4000 | 1025 |
| 419 | 20240315 | 120500 | 3658031955 | 4000 | 4000 | 4010 | 3990 | 1840 |
| 420 | 20240315 | 120400 | 3650665585 | 3980 | 4015 | 4015 | 3980 | 4404 |
| 421 | 20240315 | 120300 | 3633109185 | 4015 | 3965 | 4015 | 3965 | 39467 |
| 422 | 20240315 | 120200 | 3475463055 | 3965 | 3965 | 3965 | 3965 | 1 |
| 423 | 20240315 | 120100 | 3475459090 | 3970 | 3965 | 3970 | 3965 | 1002 |
| 424 | 20240315 | 120000 | 3471486155 | 3965 | 3965 | 3965 | 3965 | 1892 |
| 425 | 20240315 | 115900 | 3463984375 | 3965 | 3965 | 3965 | 3965 | 3777 |
| 426 | 20240315 | 115800 | 3449008570 | 3965 | 3970 | 3970 | 3965 | 1354 |
| 427 | 20240315 | 115700 | 3443639695 | 3970 | 3980 | 3980 | 3970 | 922 |
| 428 | 20240315 | 115600 | 3439974210 | 3975 | 4000 | 4000 | 3975 | 47 |
| 429 | 20240315 | 115500 | 3439786400 | 4000 | 3970 | 4000 | 3965 | 9771 |
| 430 | 20240315 | 115400 | 3400838480 | 3965 | 3955 | 3965 | 3955 | 6238 |
| 431 | 20240315 | 115300 | 3376125410 | 3955 | 3955 | 3955 | 3955 | 4 |
| 432 | 20240315 | 115200 | 3376109590 | 3955 | 3945 | 3955 | 3945 | 3922 |
| 433 | 20240315 | 115100 | 3360601805 | 3945 | 3940 | 3945 | 3940 | 2221 |
| 434 | 20240315 | 115000 | 3351840420 | 3940 | 3940 | 3940 | 3940 | 1300 |
| 435 | 20240315 | 114900 | 3346718420 | 3930 | 3925 | 3930 | 3925 | 7543 |
| 436 | 20240315 | 114800 | 3317077200 | 3920 | 3920 | 3920 | 3920 | 8016 |
| 437 | 20240315 | 114700 | 3285654480 | 3920 | 3920 | 3920 | 3920 | 100 |
| 438 | 20240315 | 114600 | 3285262480 | 3920 | 3920 | 3920 | 3915 | 701 |
| 439 | 20240315 | 114500 | 3282514565 | 3920 | 3920 | 3920 | 3920 | 0 |
| 440 | 20240315 | 114400 | 3282514565 | 3920 | 3915 | 3920 | 3915 | 824 |
| 441 | 20240315 | 114300 | 3279287605 | 3920 | 3920 | 3920 | 3920 | 735 |
| 442 | 20240315 | 114200 | 3276406405 | 3920 | 3925 | 3925 | 3920 | 1283 |
| 443 | 20240315 | 114100 | 3271376920 | 3925 | 3925 | 3925 | 3925 | 1 |
| 444 | 20240315 | 114000 | 3271372995 | 3925 | 3925 | 3925 | 3925 | 101 |
| 445 | 20240315 | 113900 | 3270976570 | 3925 | 3925 | 3925 | 3925 | 721 |
| 446 | 20240315 | 113800 | 3268146645 | 3925 | 3930 | 3930 | 3925 | 641 |
| 447 | 20240315 | 113700 | 3265627520 | 3930 | 3935 | 3935 | 3930 | 2116 |
| 448 | 20240315 | 113600 | 3257310640 | 3935 | 3930 | 3935 | 3930 | 51 |
| 449 | 20240315 | 113500 | 3257109960 | 3935 | 3935 | 3935 | 3935 | 261 |
| 450 | 20240315 | 113400 | 3256082925 | 3930 | 3935 | 3935 | 3930 | 7432 |
| 451 | 20240315 | 113300 | 3226872890 | 3940 | 3935 | 3940 | 3935 | 129 |
| 452 | 20240315 | 113200 | 3226365270 | 3935 | 3935 | 3935 | 3935 | 1119 |
| 453 | 20240315 | 113100 | 3221962005 | 3935 | 3935 | 3935 | 3935 | 2009 |
| 454 | 20240315 | 113000 | 3214056590 | 3935 | 3935 | 3935 | 3935 | 2514 |
| 455 | 20240315 | 112900 | 3204164000 | 3935 | 3935 | 3935 | 3935 | 10 |
| 456 | 20240315 | 112800 | 3204124650 | 3935 | 3935 | 3935 | 3935 | 0 |
| 457 | 20240315 | 112700 | 3204124650 | 3935 | 3940 | 3940 | 3935 | 2903 |
| 458 | 20240315 | 112600 | 3192698900 | 3940 | 3940 | 3940 | 3940 | 1152 |
| 459 | 20240315 | 112500 | 3188160020 | 3940 | 3940 | 3940 | 3940 | 111 |
| 460 | 20240315 | 112400 | 3187722680 | 3935 | 3935 | 3935 | 3935 | 20 |
| 461 | 20240315 | 112300 | 3187643980 | 3935 | 3930 | 3935 | 3930 | 1163 |
| 462 | 20240315 | 112200 | 3183073090 | 3935 | 3935 | 3935 | 3935 | 813 |
| 463 | 20240315 | 112100 | 3179873935 | 3935 | 3940 | 3940 | 3935 | 89 |
| 464 | 20240315 | 112000 | 3179523580 | 3940 | 3940 | 3940 | 3935 | 76 |
| 465 | 20240315 | 111900 | 3179224440 | 3940 | 3940 | 3940 | 3940 | 0 |
| 466 | 20240315 | 111800 | 3179224440 | 3940 | 3935 | 3940 | 3935 | 321 |
| 467 | 20240315 | 111700 | 3177961105 | 3935 | 3940 | 3940 | 3935 | 17 |
| 468 | 20240315 | 111600 | 3177894140 | 3935 | 3930 | 3935 | 3930 | 24 |
| 469 | 20240315 | 111500 | 3177799705 | 3930 | 3930 | 3930 | 3930 | 500 |
| 470 | 20240315 | 111400 | 3175834705 | 3935 | 3935 | 3935 | 3935 | 1 |
| 471 | 20240315 | 111300 | 3175830770 | 3930 | 3935 | 3935 | 3930 | 6 |
| 472 | 20240315 | 111200 | 3175807185 | 3930 | 3930 | 3930 | 3930 | 2 |
| 473 | 20240315 | 111100 | 3175799325 | 3935 | 3930 | 3935 | 3930 | 956 |
| 474 | 20240315 | 111000 | 3172042180 | 3930 | 3935 | 3935 | 3930 | 460 |
| 475 | 20240315 | 110900 | 3170234330 | 3935 | 3935 | 3935 | 3935 | 14 |
| 476 | 20240315 | 110800 | 3170179240 | 3935 | 3935 | 3935 | 3935 | 11 |
| 477 | 20240315 | 110700 | 3170135955 | 3940 | 3935 | 3940 | 3935 | 26 |
| 478 | 20240315 | 110600 | 3170033570 | 3935 | 3930 | 3935 | 3930 | 450 |
| 479 | 20240315 | 110500 | 3168264570 | 3930 | 3940 | 3940 | 3930 | 6086 |
| 480 | 20240315 | 110400 | 3144346390 | 3940 | 3940 | 3940 | 3940 | 499 |
| 481 | 20240315 | 110300 | 3142380330 | 3940 | 3940 | 3940 | 3940 | 197 |
| 482 | 20240315 | 110200 | 3141604150 | 3940 | 3930 | 3940 | 3930 | 546 |
| 483 | 20240315 | 110100 | 3139455220 | 3930 | 3930 | 3930 | 3925 | 254 |
| 484 | 20240315 | 110000 | 3138458000 | 3930 | 3930 | 3930 | 3930 | 1 |
| 485 | 20240315 | 105900 | 3138454070 | 3930 | 3930 | 3930 | 3930 | 200 |
| 486 | 20240315 | 105800 | 3137668070 | 3930 | 3925 | 3930 | 3925 | 131 |
| 487 | 20240315 | 105700 | 3137153765 | 3930 | 3930 | 3930 | 3930 | 10 |
| 488 | 20240315 | 105600 | 3137114465 | 3940 | 3935 | 3940 | 3935 | 254 |
| 489 | 20240315 | 105500 | 3136114505 | 3940 | 3940 | 3940 | 3940 | 0 |
| 490 | 20240315 | 105400 | 3136114505 | 3940 | 3940 | 3940 | 3940 | 0 |
| 491 | 20240315 | 105300 | 3136114505 | 3940 | 3940 | 3940 | 3940 | 0 |
| 492 | 20240315 | 105200 | 3136114505 | 3940 | 3940 | 3940 | 3940 | 0 |
| 493 | 20240315 | 105100 | 3136114505 | 3940 | 3940 | 3940 | 3940 | 693 |
| 494 | 20240315 | 105000 | 3133384085 | 3940 | 3940 | 3940 | 3940 | 1077 |
| 495 | 20240315 | 104900 | 3129140705 | 3940 | 3940 | 3940 | 3940 | 12 |
| 496 | 20240315 | 104800 | 3129093425 | 3940 | 3940 | 3940 | 3940 | 236 |
| 497 | 20240315 | 104700 | 3128163585 | 3940 | 3915 | 3940 | 3915 | 259 |
| 498 | 20240315 | 104600 | 3127149350 | 3940 | 3925 | 3940 | 3925 | 416 |
| 499 | 20240315 | 104500 | 3125514540 | 3925 | 3925 | 3925 | 3925 | 1509 |
| 500 | 20240315 | 104400 | 3119591715 | 3920 | 3920 | 3920 | 3920 | 38 |
| 501 | 20240315 | 104300 | 3119442755 | 3920 | 3920 | 3920 | 3920 | 498 |
| 502 | 20240315 | 104200 | 3117490595 | 3920 | 3920 | 3920 | 3920 | 317 |
| 503 | 20240315 | 104100 | 3116247955 | 3915 | 3915 | 3915 | 3915 | 0 |
| 504 | 20240315 | 104000 | 3116247955 | 3915 | 3925 | 3930 | 3915 | 102 |
| 505 | 20240315 | 103900 | 3115848510 | 3925 | 3930 | 3930 | 3925 | 255 |
| 506 | 20240315 | 103800 | 3114847630 | 3930 | 3925 | 3930 | 3925 | 1006 |
| 507 | 20240315 | 103700 | 3110899075 | 3925 | 3925 | 3925 | 3925 | 1400 |
| 508 | 20240315 | 103600 | 3105404075 | 3905 | 3900 | 3905 | 3900 | 7679 |
| 509 | 20240315 | 103500 | 3075417810 | 3900 | 3900 | 3900 | 3900 | 756 |
| 510 | 20240315 | 103400 | 3072469410 | 3905 | 3910 | 3910 | 3905 | 695 |
| 511 | 20240315 | 103300 | 3069752985 | 3910 | 3910 | 3910 | 3910 | 0 |
| 512 | 20240315 | 103200 | 3069752985 | 3910 | 3910 | 3910 | 3910 | 0 |
| 513 | 20240315 | 103100 | 3069752985 | 3910 | 3910 | 3910 | 3910 | 0 |
| 514 | 20240315 | 103000 | 3069752985 | 3910 | 3915 | 3915 | 3905 | 1095 |
| 515 | 20240315 | 102900 | 3065472160 | 3915 | 3915 | 3915 | 3915 | 200 |
| 516 | 20240315 | 102800 | 3064689160 | 3910 | 3920 | 3940 | 3910 | 1533 |
| 517 | 20240315 | 102700 | 3058681010 | 3940 | 3940 | 3940 | 3940 | 161 |
| 518 | 20240315 | 102600 | 3058046670 | 3945 | 3925 | 3945 | 3895 | 17551 |
| 519 | 20240315 | 102500 | 2989459970 | 3925 | 3950 | 3950 | 3925 | 533 |
| 520 | 20240315 | 102400 | 2987363295 | 3945 | 3945 | 3945 | 3945 | 548 |
| 521 | 20240315 | 102300 | 2985201435 | 3950 | 3955 | 3955 | 3950 | 5820 |
| 522 | 20240315 | 102200 | 2962203340 | 3955 | 3950 | 3960 | 3950 | 6667 |
| 523 | 20240315 | 102100 | 2935859690 | 3950 | 3960 | 3970 | 3925 | 27145 |
| 524 | 20240315 | 102000 | 2828239680 | 3965 | 3965 | 3965 | 3965 | 3828 |
| 525 | 20240315 | 101900 | 2813061660 | 3965 | 3945 | 3965 | 3940 | 11488 |
| 526 | 20240315 | 101800 | 2767605695 | 3945 | 3945 | 3945 | 3945 | 1075 |
| 527 | 20240315 | 101700 | 2763364820 | 3945 | 3935 | 3945 | 3935 | 1299 |
| 528 | 20240315 | 101600 | 2758249590 | 3935 | 3935 | 3935 | 3935 | 80 |
| 529 | 20240315 | 101500 | 2757934790 | 3935 | 3930 | 3935 | 3930 | 209 |
| 530 | 20240315 | 101400 | 2757113345 | 3935 | 3930 | 3935 | 3930 | 1515 |
| 531 | 20240315 | 101300 | 2751158850 | 3930 | 3915 | 3930 | 3915 | 390 |
| 532 | 20240315 | 101200 | 2749631775 | 3915 | 3915 | 3915 | 3910 | 1971 |
| 533 | 20240315 | 101100 | 2741920050 | 3920 | 3925 | 3925 | 3920 | 1315 |
| 534 | 20240315 | 101000 | 2736763810 | 3935 | 3935 | 3935 | 3925 | 1435 |
| 535 | 20240315 | 100900 | 2731131415 | 3935 | 3945 | 3945 | 3910 | 3832 |
| 536 | 20240315 | 100800 | 2716147970 | 3950 | 3900 | 3950 | 3900 | 6888 |
| 537 | 20240315 | 100700 | 2689012440 | 3900 | 3920 | 3920 | 3900 | 31756 |
| 538 | 20240315 | 100600 | 2565043640 | 3920 | 3920 | 3920 | 3920 | 1290 |
| 539 | 20240315 | 100500 | 2559986840 | 3920 | 3925 | 3925 | 3920 | 2400 |
| 540 | 20240315 | 100400 | 2550576345 | 3950 | 3950 | 3950 | 3950 | 1 |
| 541 | 20240315 | 100300 | 2550572395 | 3950 | 3920 | 3950 | 3920 | 5273 |
| 542 | 20240315 | 100200 | 2529789985 | 3920 | 3940 | 3940 | 3920 | 4352 |
| 543 | 20240315 | 100100 | 2512709095 | 3940 | 3940 | 3940 | 3940 | 100 |
| 544 | 20240315 | 100000 | 2512315095 | 3940 | 3935 | 3940 | 3935 | 6 |
| 545 | 20240315 | 095900 | 2512291460 | 3935 | 3930 | 3935 | 3930 | 619 |
| 546 | 20240315 | 095800 | 2509857645 | 3940 | 3940 | 3940 | 3930 | 4227 |
| 547 | 20240315 | 095700 | 2493227280 | 3940 | 3955 | 3955 | 3940 | 4979 |
| 548 | 20240315 | 095600 | 2473608095 | 3955 | 3955 | 3955 | 3955 | 200 |
| 549 | 20240315 | 095500 | 2472817095 | 3955 | 3955 | 3955 | 3940 | 573 |
| 550 | 20240315 | 095400 | 2470555380 | 3955 | 3940 | 3955 | 3940 | 4133 |
| 551 | 20240315 | 095300 | 2454242020 | 3950 | 3945 | 3955 | 3945 | 2335 |
| 552 | 20240315 | 095200 | 2445017645 | 3955 | 3940 | 3955 | 3940 | 13102 |
| 553 | 20240315 | 095100 | 2393203435 | 3955 | 3935 | 3955 | 3935 | 659 |
| 554 | 20240315 | 095000 | 2390610170 | 3935 | 3935 | 3935 | 3930 | 1369 |
| 555 | 20240315 | 094900 | 2385224405 | 3935 | 3955 | 3955 | 3935 | 376 |
| 556 | 20240315 | 094800 | 2383744445 | 3935 | 3950 | 3955 | 3935 | 1946 |
| 557 | 20240315 | 094700 | 2376078090 | 3955 | 3955 | 3955 | 3950 | 1685 |
| 558 | 20240315 | 094600 | 2369419080 | 3955 | 3940 | 3955 | 3925 | 2540 |
| 559 | 20240315 | 094500 | 2359397070 | 3925 | 3915 | 3940 | 3915 | 4252 |
| 560 | 20240315 | 094400 | 2342705550 | 3915 | 3925 | 3925 | 3915 | 147 |
| 561 | 20240315 | 094300 | 2342130025 | 3920 | 3915 | 3925 | 3915 | 121 |
| 562 | 20240315 | 094200 | 2341655800 | 3915 | 3910 | 3915 | 3900 | 2797 |
| 563 | 20240315 | 094100 | 2330736515 | 3910 | 3905 | 3910 | 3905 | 197 |
| 564 | 20240315 | 094000 | 2329967190 | 3910 | 3925 | 3940 | 3910 | 4132 |
| 565 | 20240315 | 093900 | 2313765250 | 3925 | 3935 | 3945 | 3925 | 2632 |
| 566 | 20240315 | 093800 | 2303421390 | 3935 | 3935 | 3935 | 3935 | 219 |
| 567 | 20240315 | 093700 | 2302559625 | 3945 | 3945 | 3945 | 3945 | 2 |
| 568 | 20240315 | 093600 | 2302551735 | 3950 | 3950 | 3950 | 3950 | 1980 |
| 569 | 20240315 | 093500 | 2294730735 | 3950 | 3930 | 3950 | 3925 | 29917 |
| 570 | 20240315 | 093400 | 2176972255 | 3925 | 3935 | 3935 | 3915 | 7306 |
| 571 | 20240315 | 093300 | 2148359395 | 3940 | 3940 | 3940 | 3935 | 1226 |
| 572 | 20240315 | 093200 | 2143528960 | 3940 | 3925 | 3945 | 3925 | 5300 |
| 573 | 20240315 | 093100 | 2122668805 | 3925 | 3930 | 3935 | 3920 | 9781 |
| 574 | 20240315 | 093000 | 2084297540 | 3935 | 3930 | 3935 | 3920 | 799 |
| 575 | 20240315 | 092900 | 2081157605 | 3930 | 3900 | 3935 | 3865 | 12785 |
| 576 | 20240315 | 092800 | 2031251390 | 3875 | 3920 | 3920 | 3875 | 4658 |
| 577 | 20240315 | 092700 | 2013143220 | 3920 | 3910 | 3920 | 3890 | 54734 |
| 578 | 20240315 | 092600 | 1800131495 | 3910 | 3925 | 3925 | 3900 | 30120 |
| 579 | 20240315 | 092500 | 1682486990 | 3925 | 3940 | 3940 | 3920 | 15700 |
| 580 | 20240315 | 092400 | 1620846635 | 3940 | 3920 | 3960 | 3920 | 2532 |
| 581 | 20240315 | 092300 | 1610858710 | 3915 | 3895 | 3975 | 3890 | 13438 |
| 582 | 20240315 | 092200 | 1558221835 | 3900 | 3925 | 3925 | 3890 | 14088 |
| 583 | 20240315 | 092100 | 1503225290 | 3925 | 3925 | 3930 | 3925 | 5888 |
| 584 | 20240315 | 092000 | 1480102425 | 3925 | 3990 | 3990 | 3925 | 23540 |
| 585 | 20240315 | 091900 | 1387195970 | 3990 | 3955 | 3990 | 3940 | 24093 |
| 586 | 20240315 | 091800 | 1291982950 | 3955 | 3970 | 3970 | 3955 | 7935 |
| 587 | 20240315 | 091700 | 1260547080 | 3970 | 3980 | 4000 | 3970 | 10024 |
| 588 | 20240315 | 091600 | 1220704595 | 3980 | 3985 | 4035 | 3980 | 23868 |
| 589 | 20240315 | 091500 | 1125628390 | 3985 | 4040 | 4040 | 3985 | 19897 |
| 590 | 20240315 | 091400 | 1045989995 | 4040 | 4040 | 4065 | 4015 | 22684 |
| 591 | 20240315 | 091300 | 954231455 | 4040 | 3990 | 4050 | 3990 | 10491 |
| 592 | 20240315 | 091200 | 911970890 | 4005 | 4020 | 4035 | 3995 | 17710 |
| 593 | 20240315 | 091100 | 841077525 | 4030 | 4040 | 4040 | 4025 | 3702 |
| 594 | 20240315 | 091000 | 826158255 | 4025 | 4060 | 4060 | 4000 | 18723 |
| 595 | 20240315 | 090900 | 750885940 | 4060 | 4070 | 4070 | 4035 | 10365 |
| 596 | 20240315 | 090800 | 708908920 | 4070 | 4000 | 4090 | 4000 | 67722 |
| 597 | 20240315 | 090700 | 435243870 | 4000 | 3995 | 4000 | 3965 | 6473 |
| 598 | 20240315 | 090600 | 409421960 | 3995 | 3990 | 3995 | 3980 | 9424 |
| 599 | 20240315 | 090500 | 371831615 | 3990 | 3990 | 3995 | 3980 | 9988 |
| 600 | 20240315 | 090400 | 332028715 | 3990 | 3965 | 3995 | 3965 | 12353 |
| 601 | 20240315 | 090300 | 282853010 | 3970 | 3955 | 3970 | 3955 | 2922 |
| 602 | 20240315 | 090200 | 271274330 | 3945 | 3950 | 3950 | 3940 | 6380 |
| 603 | 20240315 | 090100 | 246102095 | 3945 | 4030 | 4030 | 3940 | 11011 |
| 604 | 20240315 | 090000 | 202348775 | 4005 | 3950 | 4035 | 3950 | 50676 |