31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 193800 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 3720 |
| 3 | 20240315 | 193700 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 4 | 20240315 | 193600 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 5 | 20240315 | 193500 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 6 | 20240315 | 193400 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 7 | 20240315 | 193300 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 8 | 20240315 | 193200 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 9 | 20240315 | 193100 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 10 | 20240315 | 193000 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 11 | 20240315 | 192900 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 12 | 20240315 | 192800 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 13 | 20240315 | 192700 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 14 | 20240315 | 192600 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 15 | 20240315 | 192500 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 16 | 20240315 | 192400 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 17 | 20240315 | 192300 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 18 | 20240315 | 192200 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 19 | 20240315 | 192100 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 20 | 20240315 | 192000 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 21 | 20240315 | 191900 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 22 | 20240315 | 191800 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 23 | 20240315 | 191700 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 24 | 20240315 | 191600 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 25 | 20240315 | 191500 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 26 | 20240315 | 191400 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 27 | 20240315 | 191300 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 28 | 20240315 | 191200 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 29 | 20240315 | 191100 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 30 | 20240315 | 191000 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 31 | 20240315 | 190900 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 32 | 20240315 | 190800 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 3720 |
| 33 | 20240315 | 190700 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 34 | 20240315 | 190600 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 35 | 20240315 | 190500 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 36 | 20240315 | 190400 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 37 | 20240315 | 190300 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 38 | 20240315 | 190200 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 39 | 20240315 | 190100 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 40 | 20240315 | 190000 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 41 | 20240315 | 185900 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 42 | 20240315 | 185800 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 43 | 20240315 | 185700 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 44 | 20240315 | 185600 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 45 | 20240315 | 185500 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 46 | 20240315 | 185400 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 47 | 20240315 | 185300 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 48 | 20240315 | 185200 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 49 | 20240315 | 185100 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 50 | 20240315 | 185000 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 51 | 20240315 | 184900 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 52 | 20240315 | 184800 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 53 | 20240315 | 184700 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 54 | 20240315 | 184600 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 55 | 20240315 | 184500 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 56 | 20240315 | 184400 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 57 | 20240315 | 184300 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 58 | 20240315 | 184200 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 59 | 20240315 | 184100 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 60 | 20240315 | 184000 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 61 | 20240315 | 183900 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 62 | 20240315 | 183800 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 3720 |
| 63 | 20240315 | 183700 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 64 | 20240315 | 183600 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 65 | 20240315 | 183500 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 66 | 20240315 | 183400 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 67 | 20240315 | 183300 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 68 | 20240315 | 183200 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 69 | 20240315 | 183100 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 70 | 20240315 | 183000 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 71 | 20240315 | 182900 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 72 | 20240315 | 182800 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 73 | 20240315 | 182700 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 74 | 20240315 | 182600 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 75 | 20240315 | 182500 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 76 | 20240315 | 182400 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 77 | 20240315 | 182300 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 78 | 20240315 | 182200 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 79 | 20240315 | 182100 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 80 | 20240315 | 182000 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 81 | 20240315 | 181900 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 82 | 20240315 | 181800 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 83 | 20240315 | 181700 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 84 | 20240315 | 181600 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 85 | 20240315 | 181500 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 86 | 20240315 | 181400 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 87 | 20240315 | 181300 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 88 | 20240315 | 181200 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 89 | 20240315 | 181100 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 90 | 20240315 | 181000 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 91 | 20240315 | 180900 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 92 | 20240315 | 180800 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 3720 |
| 93 | 20240315 | 180700 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 94 | 20240315 | 180600 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 95 | 20240315 | 180500 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 96 | 20240315 | 180400 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 97 | 20240315 | 180300 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 98 | 20240315 | 180200 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 99 | 20240315 | 180100 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 100 | 20240315 | 180000 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 101 | 20240315 | 175900 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 102 | 20240315 | 175800 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 103 | 20240315 | 175700 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 104 | 20240315 | 175600 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 105 | 20240315 | 175500 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 106 | 20240315 | 175400 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 107 | 20240315 | 175300 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 108 | 20240315 | 175200 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 109 | 20240315 | 175100 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 110 | 20240315 | 175000 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 111 | 20240315 | 174900 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 112 | 20240315 | 174800 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 113 | 20240315 | 174700 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 114 | 20240315 | 174600 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 115 | 20240315 | 174500 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 116 | 20240315 | 174400 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 117 | 20240315 | 174300 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 118 | 20240315 | 174200 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 119 | 20240315 | 174100 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 120 | 20240315 | 174000 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 121 | 20240315 | 173900 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 122 | 20240315 | 173800 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 3720 |
| 123 | 20240315 | 173700 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 124 | 20240315 | 173600 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 125 | 20240315 | 173500 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 126 | 20240315 | 173400 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 127 | 20240315 | 173300 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 128 | 20240315 | 173200 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 129 | 20240315 | 173100 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 130 | 20240315 | 173000 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 131 | 20240315 | 172900 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 132 | 20240315 | 172800 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 133 | 20240315 | 172700 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 134 | 20240315 | 172600 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 135 | 20240315 | 172500 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 136 | 20240315 | 172400 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 137 | 20240315 | 172300 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 138 | 20240315 | 172200 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 139 | 20240315 | 172100 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 140 | 20240315 | 172000 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 141 | 20240315 | 171900 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 142 | 20240315 | 171800 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 143 | 20240315 | 171700 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 144 | 20240315 | 171600 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 145 | 20240315 | 171500 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 146 | 20240315 | 171400 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 147 | 20240315 | 171300 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 148 | 20240315 | 171200 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 149 | 20240315 | 171100 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 150 | 20240315 | 171000 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 151 | 20240315 | 170900 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 152 | 20240315 | 170800 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 3720 |
| 153 | 20240315 | 170700 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 154 | 20240315 | 170600 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 155 | 20240315 | 170500 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 156 | 20240315 | 170400 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 157 | 20240315 | 170300 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 158 | 20240315 | 170200 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 159 | 20240315 | 170100 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 160 | 20240315 | 170000 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 161 | 20240315 | 165900 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 162 | 20240315 | 165800 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 163 | 20240315 | 165700 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 164 | 20240315 | 165600 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 165 | 20240315 | 165500 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 166 | 20240315 | 165400 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 167 | 20240315 | 165300 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 168 | 20240315 | 165200 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 169 | 20240315 | 165100 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 170 | 20240315 | 165000 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 171 | 20240315 | 164900 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 172 | 20240315 | 164800 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 173 | 20240315 | 164700 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 174 | 20240315 | 164600 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 175 | 20240315 | 164500 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 176 | 20240315 | 164400 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 177 | 20240315 | 164300 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 178 | 20240315 | 164200 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 179 | 20240315 | 164100 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 180 | 20240315 | 164000 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 181 | 20240315 | 163900 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 182 | 20240315 | 163800 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 3720 |
| 183 | 20240315 | 163700 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 184 | 20240315 | 163600 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 185 | 20240315 | 163500 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 186 | 20240315 | 163400 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 187 | 20240315 | 163300 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 188 | 20240315 | 163200 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 189 | 20240315 | 163100 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 190 | 20240315 | 163000 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 191 | 20240315 | 162900 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 192 | 20240315 | 162800 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 193 | 20240315 | 162700 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 194 | 20240315 | 162600 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 195 | 20240315 | 162500 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 196 | 20240315 | 162400 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 197 | 20240315 | 162300 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 198 | 20240315 | 162200 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 199 | 20240315 | 162100 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 200 | 20240315 | 162000 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 201 | 20240315 | 161900 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 202 | 20240315 | 161800 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 203 | 20240315 | 161700 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 204 | 20240315 | 161600 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 205 | 20240315 | 161500 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 206 | 20240315 | 161400 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 207 | 20240315 | 161300 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 208 | 20240315 | 161200 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 209 | 20240315 | 161100 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 210 | 20240315 | 161000 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 211 | 20240315 | 160900 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 212 | 20240315 | 160800 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 3720 |
| 213 | 20240315 | 160700 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 214 | 20240315 | 160600 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 215 | 20240315 | 160500 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 216 | 20240315 | 160400 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 217 | 20240315 | 160300 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 218 | 20240315 | 160200 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 219 | 20240315 | 160100 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 220 | 20240315 | 160000 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 221 | 20240315 | 155900 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 222 | 20240315 | 155800 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 223 | 20240315 | 155700 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 224 | 20240315 | 155600 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 225 | 20240315 | 155500 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 226 | 20240315 | 155400 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 227 | 20240315 | 155300 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 228 | 20240315 | 155200 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 229 | 20240315 | 155100 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 230 | 20240315 | 155000 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 231 | 20240315 | 154900 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 232 | 20240315 | 154800 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 233 | 20240315 | 154700 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 234 | 20240315 | 154600 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 235 | 20240315 | 154500 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 236 | 20240315 | 154400 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 237 | 20240315 | 154300 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 238 | 20240315 | 154200 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 239 | 20240315 | 154100 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 240 | 20240315 | 154000 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 241 | 20240315 | 153900 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 242 | 20240315 | 153800 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 3720 |
| 243 | 20240315 | 153700 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 244 | 20240315 | 153600 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 245 | 20240315 | 153500 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 246 | 20240315 | 153400 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 247 | 20240315 | 153300 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 248 | 20240315 | 153200 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 249 | 20240315 | 153100 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 0 |
| 250 | 20240315 | 153000 | 2438572910 | 7130 | 7130 | 7130 | 7130 | 3720 |
| 251 | 20240315 | 152900 | 2412049310 | 7120 | 7120 | 7120 | 7120 | 0 |
| 252 | 20240315 | 152800 | 2412049310 | 7120 | 7120 | 7120 | 7120 | 0 |
| 253 | 20240315 | 152700 | 2412049310 | 7120 | 7120 | 7120 | 7120 | 0 |
| 254 | 20240315 | 152600 | 2412049310 | 7120 | 7120 | 7120 | 7120 | 0 |
| 255 | 20240315 | 152500 | 2412049310 | 7120 | 7120 | 7120 | 7120 | 0 |
| 256 | 20240315 | 152400 | 2412049310 | 7120 | 7120 | 7120 | 7120 | 0 |
| 257 | 20240315 | 152300 | 2412049310 | 7120 | 7120 | 7120 | 7120 | 0 |
| 258 | 20240315 | 152200 | 2412049310 | 7120 | 7120 | 7120 | 7120 | 0 |
| 259 | 20240315 | 152100 | 2412049310 | 7120 | 7120 | 7120 | 7120 | 0 |
| 260 | 20240315 | 152000 | 2412049310 | 7120 | 7120 | 7120 | 7120 | 0 |
| 261 | 20240315 | 151900 | 2412049310 | 7120 | 7130 | 7130 | 7110 | 819 |
| 262 | 20240315 | 151800 | 2406217920 | 7120 | 7110 | 7130 | 7110 | 1779 |
| 263 | 20240315 | 151700 | 2393564930 | 7110 | 7120 | 7130 | 7110 | 396 |
| 264 | 20240315 | 151600 | 2390745940 | 7120 | 7130 | 7140 | 7120 | 3266 |
| 265 | 20240315 | 151500 | 2367457260 | 7130 | 7120 | 7140 | 7110 | 3593 |
| 266 | 20240315 | 151400 | 2341876440 | 7110 | 7120 | 7120 | 7110 | 654 |
| 267 | 20240315 | 151300 | 2337226460 | 7120 | 7110 | 7120 | 7110 | 742 |
| 268 | 20240315 | 151200 | 2331950020 | 7110 | 7120 | 7120 | 7110 | 1087 |
| 269 | 20240315 | 151100 | 2324220810 | 7120 | 7130 | 7140 | 7110 | 1783 |
| 270 | 20240315 | 151000 | 2311521670 | 7130 | 7130 | 7130 | 7130 | 203 |
| 271 | 20240315 | 150900 | 2310074280 | 7130 | 7140 | 7140 | 7130 | 275 |
| 272 | 20240315 | 150800 | 2308113040 | 7140 | 7130 | 7140 | 7120 | 2813 |
| 273 | 20240315 | 150700 | 2288063810 | 7120 | 7140 | 7140 | 7120 | 3855 |
| 274 | 20240315 | 150600 | 2260547930 | 7140 | 7150 | 7150 | 7140 | 785 |
| 275 | 20240315 | 150500 | 2254936240 | 7150 | 7140 | 7150 | 7140 | 974 |
| 276 | 20240315 | 150400 | 2247978950 | 7140 | 7150 | 7150 | 7140 | 147 |
| 277 | 20240315 | 150300 | 2246929330 | 7150 | 7150 | 7160 | 7150 | 730 |
| 278 | 20240315 | 150200 | 2241709220 | 7150 | 7140 | 7150 | 7140 | 2034 |
| 279 | 20240315 | 150100 | 2227178670 | 7140 | 7140 | 7150 | 7140 | 616 |
| 280 | 20240315 | 150000 | 2222780420 | 7140 | 7140 | 7150 | 7140 | 1849 |
| 281 | 20240315 | 145900 | 2209575350 | 7140 | 7130 | 7140 | 7120 | 2545 |
| 282 | 20240315 | 145800 | 2191415190 | 7130 | 7140 | 7150 | 7130 | 1753 |
| 283 | 20240315 | 145700 | 2178900480 | 7140 | 7160 | 7160 | 7140 | 740 |
| 284 | 20240315 | 145600 | 2173615980 | 7150 | 7160 | 7160 | 7150 | 762 |
| 285 | 20240315 | 145500 | 2168166750 | 7160 | 7150 | 7160 | 7140 | 4461 |
| 286 | 20240315 | 145400 | 2136232240 | 7150 | 7150 | 7150 | 7140 | 821 |
| 287 | 20240315 | 145300 | 2130364100 | 7150 | 7150 | 7160 | 7150 | 1312 |
| 288 | 20240315 | 145200 | 2120981300 | 7160 | 7160 | 7160 | 7150 | 577 |
| 289 | 20240315 | 145100 | 2116852080 | 7160 | 7150 | 7160 | 7140 | 159 |
| 290 | 20240315 | 145000 | 2115714860 | 7140 | 7140 | 7150 | 7140 | 4206 |
| 291 | 20240315 | 144900 | 2085647920 | 7140 | 7120 | 7150 | 7120 | 2321 |
| 292 | 20240315 | 144800 | 2069090350 | 7130 | 7140 | 7150 | 7130 | 3809 |
| 293 | 20240315 | 144700 | 2041910940 | 7140 | 7150 | 7150 | 7140 | 1012 |
| 294 | 20240315 | 144600 | 2034683670 | 7140 | 7140 | 7150 | 7140 | 4742 |
| 295 | 20240315 | 144500 | 2000805760 | 7140 | 7150 | 7150 | 7140 | 1658 |
| 296 | 20240315 | 144400 | 1988952090 | 7140 | 7140 | 7150 | 7140 | 1400 |
| 297 | 20240315 | 144300 | 1978943780 | 7150 | 7150 | 7150 | 7130 | 2016 |
| 298 | 20240315 | 144200 | 1964548460 | 7150 | 7160 | 7160 | 7140 | 4353 |
| 299 | 20240315 | 144100 | 1933445060 | 7160 | 7140 | 7160 | 7140 | 3030 |
| 300 | 20240315 | 144000 | 1911780650 | 7150 | 7140 | 7150 | 7130 | 3437 |
| 301 | 20240315 | 143900 | 1887246130 | 7140 | 7120 | 7140 | 7110 | 3228 |
| 302 | 20240315 | 143800 | 1864223480 | 7120 | 7130 | 7130 | 7110 | 2174 |
| 303 | 20240315 | 143700 | 1848754490 | 7120 | 7090 | 7120 | 7090 | 4010 |
| 304 | 20240315 | 143600 | 1820232350 | 7090 | 7090 | 7090 | 7080 | 960 |
| 305 | 20240315 | 143500 | 1813426950 | 7090 | 7100 | 7100 | 7090 | 350 |
| 306 | 20240315 | 143400 | 1810943450 | 7100 | 7100 | 7110 | 7090 | 1008 |
| 307 | 20240315 | 143300 | 1803791850 | 7120 | 7120 | 7120 | 7120 | 173 |
| 308 | 20240315 | 143200 | 1802560090 | 7120 | 7090 | 7120 | 7070 | 680 |
| 309 | 20240315 | 143100 | 1797740880 | 7080 | 7120 | 7120 | 7080 | 2462 |
| 310 | 20240315 | 143000 | 1780248270 | 7130 | 7130 | 7130 | 7120 | 2024 |
| 311 | 20240315 | 142900 | 1765817170 | 7130 | 7100 | 7130 | 7100 | 3166 |
| 312 | 20240315 | 142800 | 1743271430 | 7090 | 7100 | 7110 | 7090 | 910 |
| 313 | 20240315 | 142700 | 1736810410 | 7110 | 7100 | 7110 | 7100 | 893 |
| 314 | 20240315 | 142600 | 1730467310 | 7100 | 7090 | 7100 | 7090 | 2828 |
| 315 | 20240315 | 142500 | 1710388530 | 7100 | 7090 | 7100 | 7090 | 2401 |
| 316 | 20240315 | 142400 | 1693363400 | 7080 | 7050 | 7100 | 7050 | 6791 |
| 317 | 20240315 | 142300 | 1645272430 | 7060 | 7060 | 7070 | 7050 | 1822 |
| 318 | 20240315 | 142200 | 1632419940 | 7050 | 7050 | 7070 | 7050 | 575 |
| 319 | 20240315 | 142100 | 1628356040 | 7050 | 7060 | 7070 | 7050 | 371 |
| 320 | 20240315 | 142000 | 1625736080 | 7070 | 7070 | 7070 | 7040 | 1037 |
| 321 | 20240315 | 141900 | 1618412470 | 7070 | 7030 | 7080 | 7030 | 470 |
| 322 | 20240315 | 141800 | 1615087610 | 7090 | 7040 | 7090 | 7030 | 6345 |
| 323 | 20240315 | 141700 | 1570267360 | 7020 | 7040 | 7040 | 7020 | 311 |
| 324 | 20240315 | 141600 | 1568078960 | 7030 | 7040 | 7050 | 7030 | 218 |
| 325 | 20240315 | 141500 | 1566543090 | 7020 | 7050 | 7050 | 7020 | 38 |
| 326 | 20240315 | 141400 | 1566275710 | 7050 | 7050 | 7050 | 7030 | 1087 |
| 327 | 20240315 | 141300 | 1558613400 | 7050 | 7050 | 7050 | 7040 | 852 |
| 328 | 20240315 | 141200 | 1552607270 | 7050 | 7040 | 7050 | 7040 | 125 |
| 329 | 20240315 | 141100 | 1551726030 | 7050 | 7040 | 7050 | 7030 | 1868 |
| 330 | 20240315 | 141000 | 1538583670 | 7040 | 7040 | 7040 | 7040 | 554 |
| 331 | 20240315 | 140900 | 1534683510 | 7030 | 7030 | 7040 | 7010 | 1633 |
| 332 | 20240315 | 140800 | 1523203620 | 7030 | 7020 | 7030 | 7020 | 421 |
| 333 | 20240315 | 140700 | 1520247000 | 7030 | 7010 | 7030 | 7010 | 242 |
| 334 | 20240315 | 140600 | 1518546930 | 7000 | 7010 | 7030 | 7000 | 201 |
| 335 | 20240315 | 140500 | 1517135430 | 7030 | 7000 | 7030 | 7000 | 350 |
| 336 | 20240315 | 140400 | 1514681620 | 7000 | 7000 | 7000 | 7000 | 152 |
| 337 | 20240315 | 140300 | 1513617620 | 7000 | 7000 | 7000 | 7000 | 368 |
| 338 | 20240315 | 140200 | 1511041620 | 6990 | 6990 | 7000 | 6990 | 316 |
| 339 | 20240315 | 140100 | 1508829780 | 7000 | 7000 | 7000 | 7000 | 50 |
| 340 | 20240315 | 140000 | 1508479780 | 7000 | 6990 | 7000 | 6990 | 89 |
| 341 | 20240315 | 135900 | 1507857520 | 6990 | 7000 | 7000 | 6990 | 534 |
| 342 | 20240315 | 135800 | 1504120050 | 7000 | 7000 | 7000 | 6990 | 509 |
| 343 | 20240315 | 135700 | 1500557260 | 7000 | 7040 | 7040 | 7000 | 27 |
| 344 | 20240315 | 135600 | 1500367980 | 7040 | 7020 | 7040 | 7000 | 3032 |
| 345 | 20240315 | 135500 | 1479112630 | 7050 | 7050 | 7050 | 7020 | 1197 |
| 346 | 20240315 | 135400 | 1470674290 | 7050 | 7050 | 7050 | 7050 | 392 |
| 347 | 20240315 | 135300 | 1467910690 | 7040 | 7020 | 7040 | 7020 | 7327 |
| 348 | 20240315 | 135200 | 1416404880 | 7030 | 7020 | 7030 | 7020 | 930 |
| 349 | 20240315 | 135100 | 1409874630 | 7020 | 7010 | 7020 | 7010 | 150 |
| 350 | 20240315 | 135000 | 1408821730 | 6990 | 7020 | 7020 | 6990 | 364 |
| 351 | 20240315 | 134900 | 1406267650 | 6990 | 7020 | 7020 | 6990 | 201 |
| 352 | 20240315 | 134800 | 1404862600 | 6990 | 7000 | 7020 | 6990 | 820 |
| 353 | 20240315 | 134700 | 1399121960 | 7000 | 7000 | 7030 | 7000 | 569 |
| 354 | 20240315 | 134600 | 1395138930 | 7030 | 7020 | 7030 | 7020 | 550 |
| 355 | 20240315 | 134500 | 1391272480 | 7000 | 7000 | 7000 | 7000 | 0 |
| 356 | 20240315 | 134400 | 1391272480 | 7000 | 7000 | 7000 | 6990 | 792 |
| 357 | 20240315 | 134300 | 1385729180 | 7000 | 6990 | 7000 | 6990 | 345 |
| 358 | 20240315 | 134200 | 1383314680 | 7000 | 7000 | 7000 | 7000 | 123 |
| 359 | 20240315 | 134100 | 1382453680 | 6990 | 6990 | 6990 | 6990 | 280 |
| 360 | 20240315 | 134000 | 1380496480 | 6990 | 7000 | 7000 | 6990 | 11 |
| 361 | 20240315 | 133900 | 1380419580 | 6990 | 6990 | 6990 | 6990 | 38 |
| 362 | 20240315 | 133800 | 1380153960 | 6990 | 6990 | 6990 | 6990 | 400 |
| 363 | 20240315 | 133700 | 1377357960 | 6990 | 6990 | 6990 | 6990 | 59 |
| 364 | 20240315 | 133600 | 1376945550 | 6990 | 6990 | 6990 | 6990 | 0 |
| 365 | 20240315 | 133500 | 1376945550 | 6990 | 6990 | 6990 | 6990 | 1060 |
| 366 | 20240315 | 133400 | 1369536150 | 6980 | 6980 | 6980 | 6980 | 1707 |
| 367 | 20240315 | 133300 | 1357621290 | 6980 | 6980 | 6980 | 6980 | 300 |
| 368 | 20240315 | 133200 | 1355527290 | 6980 | 6980 | 6980 | 6980 | 139 |
| 369 | 20240315 | 133100 | 1354557070 | 6980 | 6990 | 6990 | 6980 | 2782 |
| 370 | 20240315 | 133000 | 1335110900 | 6990 | 6990 | 6990 | 6990 | 0 |
| 371 | 20240315 | 132900 | 1335110900 | 6990 | 6990 | 6990 | 6990 | 2 |
| 372 | 20240315 | 132800 | 1335096920 | 7030 | 7000 | 7030 | 7000 | 1559 |
| 373 | 20240315 | 132700 | 1324183650 | 6990 | 6990 | 6990 | 6990 | 11 |
| 374 | 20240315 | 132600 | 1324106760 | 6990 | 7020 | 7030 | 6990 | 379 |
| 375 | 20240315 | 132500 | 1321442910 | 6990 | 7020 | 7020 | 6990 | 2901 |
| 376 | 20240315 | 132400 | 1301131480 | 7020 | 7020 | 7020 | 7020 | 39 |
| 377 | 20240315 | 132300 | 1300857700 | 7020 | 7020 | 7020 | 7020 | 427 |
| 378 | 20240315 | 132200 | 1297860160 | 7030 | 7020 | 7030 | 7020 | 190 |
| 379 | 20240315 | 132100 | 1296526100 | 7030 | 7020 | 7030 | 7020 | 194 |
| 380 | 20240315 | 132000 | 1295163720 | 7020 | 7050 | 7050 | 7020 | 1458 |
| 381 | 20240315 | 131900 | 1284922350 | 7050 | 7060 | 7060 | 7050 | 1160 |
| 382 | 20240315 | 131800 | 1276733250 | 7060 | 7060 | 7060 | 7060 | 747 |
| 383 | 20240315 | 131700 | 1271459430 | 7060 | 7040 | 7060 | 7040 | 816 |
| 384 | 20240315 | 131600 | 1265714770 | 7040 | 7040 | 7050 | 7040 | 2343 |
| 385 | 20240315 | 131500 | 1249214890 | 7040 | 7050 | 7050 | 7040 | 1403 |
| 386 | 20240315 | 131400 | 1239336760 | 7040 | 7060 | 7070 | 7040 | 7032 |
| 387 | 20240315 | 131300 | 1189789320 | 7060 | 7040 | 7090 | 7020 | 10754 |
| 388 | 20240315 | 131200 | 1113740150 | 7040 | 7050 | 7050 | 7040 | 1030 |
| 389 | 20240315 | 131100 | 1106482950 | 7050 | 7020 | 7060 | 7010 | 7893 |
| 390 | 20240315 | 131000 | 1050924060 | 7010 | 6990 | 7010 | 6990 | 3246 |
| 391 | 20240315 | 130900 | 1028194930 | 6980 | 6980 | 6980 | 6980 | 14 |
| 392 | 20240315 | 130800 | 1028097210 | 6990 | 6990 | 6990 | 6980 | 80 |
| 393 | 20240315 | 130700 | 1027538020 | 6990 | 6990 | 6990 | 6990 | 9 |
| 394 | 20240315 | 130600 | 1027475110 | 6980 | 6980 | 6980 | 6980 | 0 |
| 395 | 20240315 | 130500 | 1027475110 | 6980 | 6990 | 6990 | 6980 | 11 |
| 396 | 20240315 | 130400 | 1027398230 | 6990 | 6990 | 6990 | 6990 | 0 |
| 397 | 20240315 | 130300 | 1027398230 | 6990 | 6990 | 6990 | 6990 | 19 |
| 398 | 20240315 | 130200 | 1027265420 | 6990 | 6990 | 7000 | 6990 | 3664 |
| 399 | 20240315 | 130100 | 1001625720 | 6980 | 6990 | 6990 | 6980 | 897 |
| 400 | 20240315 | 130000 | 995364160 | 6990 | 6990 | 6990 | 6990 | 72 |
| 401 | 20240315 | 125900 | 994860880 | 6980 | 6990 | 6990 | 6980 | 6 |
| 402 | 20240315 | 125800 | 994818950 | 6990 | 6990 | 6990 | 6990 | 233 |
| 403 | 20240315 | 125700 | 993190280 | 6990 | 6990 | 6990 | 6990 | 4 |
| 404 | 20240315 | 125600 | 993162320 | 6980 | 6980 | 6980 | 6980 | 1 |
| 405 | 20240315 | 125500 | 993155340 | 7010 | 7000 | 7010 | 6980 | 274 |
| 406 | 20240315 | 125400 | 991237590 | 6980 | 6980 | 6980 | 6980 | 15 |
| 407 | 20240315 | 125300 | 991132890 | 6980 | 7000 | 7000 | 6980 | 97 |
| 408 | 20240315 | 125200 | 990454780 | 7000 | 7000 | 7010 | 6990 | 2503 |
| 409 | 20240315 | 125100 | 972933710 | 7000 | 7010 | 7010 | 7000 | 45 |
| 410 | 20240315 | 125000 | 972618270 | 7010 | 7000 | 7010 | 6980 | 328 |
| 411 | 20240315 | 124900 | 970328280 | 6970 | 6990 | 6990 | 6970 | 921 |
| 412 | 20240315 | 124800 | 963890980 | 7000 | 7000 | 7000 | 7000 | 1383 |
| 413 | 20240315 | 124700 | 954209980 | 7000 | 6980 | 7000 | 6980 | 2051 |
| 414 | 20240315 | 124600 | 939883150 | 6980 | 6980 | 6980 | 6980 | 301 |
| 415 | 20240315 | 124500 | 937782170 | 6960 | 6960 | 6960 | 6960 | 1910 |
| 416 | 20240315 | 124400 | 924488570 | 6960 | 6960 | 6960 | 6960 | 200 |
| 417 | 20240315 | 124300 | 923096570 | 6980 | 6980 | 6980 | 6980 | 33 |
| 418 | 20240315 | 124200 | 922866230 | 6960 | 6980 | 6980 | 6960 | 3 |
| 419 | 20240315 | 124100 | 922845330 | 6960 | 6960 | 6980 | 6960 | 53 |
| 420 | 20240315 | 124000 | 922476040 | 6960 | 6960 | 6980 | 6960 | 221 |
| 421 | 20240315 | 123900 | 920935900 | 6980 | 6980 | 6980 | 6980 | 0 |
| 422 | 20240315 | 123800 | 920935900 | 6980 | 6970 | 6980 | 6970 | 133 |
| 423 | 20240315 | 123700 | 920007710 | 6960 | 6990 | 6990 | 6960 | 654 |
| 424 | 20240315 | 123600 | 915450400 | 6990 | 6980 | 6990 | 6980 | 53 |
| 425 | 20240315 | 123500 | 915079950 | 6970 | 6990 | 6990 | 6970 | 3 |
| 426 | 20240315 | 123400 | 915059020 | 6970 | 6960 | 6970 | 6960 | 269 |
| 427 | 20240315 | 123300 | 913184450 | 6960 | 6970 | 6970 | 6960 | 391 |
| 428 | 20240315 | 123200 | 910459190 | 6960 | 6960 | 6960 | 6960 | 0 |
| 429 | 20240315 | 123100 | 910459190 | 6960 | 6970 | 6970 | 6960 | 444 |
| 430 | 20240315 | 123000 | 907365640 | 6970 | 6990 | 6990 | 6970 | 2 |
| 431 | 20240315 | 122900 | 907351680 | 6970 | 6970 | 6970 | 6970 | 79 |
| 432 | 20240315 | 122800 | 906801050 | 6970 | 6970 | 6970 | 6970 | 10 |
| 433 | 20240315 | 122700 | 906731350 | 6970 | 6970 | 6970 | 6970 | 28 |
| 434 | 20240315 | 122600 | 906536190 | 6970 | 6980 | 6980 | 6970 | 138 |
| 435 | 20240315 | 122500 | 905573810 | 6980 | 6980 | 6980 | 6980 | 11 |
| 436 | 20240315 | 122400 | 905497030 | 6990 | 7000 | 7000 | 6990 | 472 |
| 437 | 20240315 | 122300 | 902195440 | 7000 | 6980 | 7000 | 6970 | 1970 |
| 438 | 20240315 | 122200 | 888418770 | 6970 | 6950 | 6980 | 6950 | 4345 |
| 439 | 20240315 | 122100 | 858161390 | 6950 | 6950 | 6950 | 6950 | 1 |
| 440 | 20240315 | 122000 | 858154440 | 6940 | 6940 | 6940 | 6940 | 60 |
| 441 | 20240315 | 121900 | 857738040 | 6940 | 6970 | 6970 | 6940 | 33 |
| 442 | 20240315 | 121800 | 857508060 | 6940 | 6960 | 6960 | 6940 | 1008 |
| 443 | 20240315 | 121700 | 850495440 | 6960 | 6960 | 6960 | 6960 | 7 |
| 444 | 20240315 | 121600 | 850446720 | 6960 | 6960 | 6980 | 6960 | 245 |
| 445 | 20240315 | 121500 | 848741440 | 6960 | 6960 | 6960 | 6960 | 10 |
| 446 | 20240315 | 121400 | 848671840 | 6960 | 6960 | 6960 | 6960 | 219 |
| 447 | 20240315 | 121300 | 847147600 | 6970 | 6980 | 6980 | 6970 | 123 |
| 448 | 20240315 | 121200 | 846290200 | 6970 | 6980 | 6980 | 6970 | 198 |
| 449 | 20240315 | 121100 | 844908170 | 6980 | 6980 | 6980 | 6980 | 4 |
| 450 | 20240315 | 121000 | 844880250 | 6980 | 6980 | 6980 | 6980 | 519 |
| 451 | 20240315 | 120900 | 841257630 | 6980 | 6960 | 6980 | 6960 | 12 |
| 452 | 20240315 | 120800 | 841173890 | 6970 | 6960 | 6970 | 6960 | 173 |
| 453 | 20240315 | 120700 | 839968180 | 6960 | 6940 | 6960 | 6940 | 66 |
| 454 | 20240315 | 120600 | 839508880 | 6950 | 6950 | 6950 | 6950 | 21 |
| 455 | 20240315 | 120500 | 839362930 | 6950 | 6970 | 6970 | 6950 | 74 |
| 456 | 20240315 | 120400 | 838847550 | 6970 | 6970 | 6970 | 6970 | 25 |
| 457 | 20240315 | 120300 | 838673300 | 6940 | 6940 | 6940 | 6940 | 210 |
| 458 | 20240315 | 120200 | 837215900 | 6940 | 6940 | 6940 | 6940 | 1 |
| 459 | 20240315 | 120100 | 837208960 | 6940 | 6970 | 6970 | 6940 | 199 |
| 460 | 20240315 | 120000 | 835821960 | 6970 | 6970 | 6970 | 6970 | 25 |
| 461 | 20240315 | 115900 | 835647710 | 6930 | 6980 | 6980 | 6930 | 201 |
| 462 | 20240315 | 115800 | 834244780 | 6970 | 6980 | 6980 | 6970 | 296 |
| 463 | 20240315 | 115700 | 832181560 | 6940 | 6940 | 6950 | 6940 | 483 |
| 464 | 20240315 | 115600 | 828826720 | 6930 | 6940 | 6940 | 6920 | 38 |
| 465 | 20240315 | 115500 | 828563370 | 6940 | 6920 | 6940 | 6920 | 11 |
| 466 | 20240315 | 115400 | 828487050 | 6920 | 6920 | 6920 | 6920 | 4 |
| 467 | 20240315 | 115300 | 828459370 | 6920 | 6920 | 6920 | 6920 | 0 |
| 468 | 20240315 | 115200 | 828459370 | 6920 | 6920 | 6920 | 6920 | 74 |
| 469 | 20240315 | 115100 | 827947290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 470 | 20240315 | 115000 | 827947290 | 6920 | 6920 | 6920 | 6920 | 1 |
| 471 | 20240315 | 114900 | 827940370 | 6950 | 6950 | 6950 | 6950 | 0 |
| 472 | 20240315 | 114800 | 827940370 | 6950 | 6950 | 6950 | 6950 | 9 |
| 473 | 20240315 | 114700 | 827877820 | 6920 | 6920 | 6920 | 6910 | 1034 |
| 474 | 20240315 | 114600 | 820727230 | 6920 | 6920 | 6920 | 6920 | 500 |
| 475 | 20240315 | 114500 | 817267230 | 6920 | 6930 | 6930 | 6920 | 122 |
| 476 | 20240315 | 114400 | 816421970 | 6930 | 6930 | 6930 | 6930 | 83 |
| 477 | 20240315 | 114300 | 815846780 | 6930 | 6930 | 6950 | 6930 | 2021 |
| 478 | 20240315 | 114200 | 801801330 | 6920 | 6930 | 6930 | 6920 | 187 |
| 479 | 20240315 | 114100 | 800505430 | 6930 | 6940 | 6940 | 6930 | 401 |
| 480 | 20240315 | 114000 | 797725650 | 6940 | 6940 | 6940 | 6940 | 461 |
| 481 | 20240315 | 113900 | 794526310 | 6940 | 6940 | 6940 | 6940 | 2 |
| 482 | 20240315 | 113800 | 794512430 | 6940 | 6940 | 6940 | 6940 | 24 |
| 483 | 20240315 | 113700 | 794345870 | 6950 | 6940 | 6960 | 6940 | 403 |
| 484 | 20240315 | 113600 | 791547010 | 6940 | 6970 | 6980 | 6940 | 147 |
| 485 | 20240315 | 113500 | 790521590 | 6940 | 6970 | 6970 | 6940 | 66 |
| 486 | 20240315 | 113400 | 790061710 | 6970 | 6980 | 6980 | 6970 | 638 |
| 487 | 20240315 | 113300 | 785609320 | 6980 | 6980 | 6980 | 6980 | 1 |
| 488 | 20240315 | 113200 | 785602340 | 6980 | 6980 | 6980 | 6980 | 0 |
| 489 | 20240315 | 113100 | 785602340 | 6980 | 6960 | 6980 | 6940 | 2599 |
| 490 | 20240315 | 113000 | 767486560 | 6960 | 6950 | 6960 | 6940 | 291 |
| 491 | 20240315 | 112900 | 765462940 | 6960 | 6950 | 6960 | 6940 | 601 |
| 492 | 20240315 | 112800 | 761285930 | 6950 | 6950 | 6960 | 6950 | 443 |
| 493 | 20240315 | 112700 | 758206660 | 6960 | 6960 | 6960 | 6950 | 72 |
| 494 | 20240315 | 112600 | 757705570 | 6960 | 6950 | 6960 | 6950 | 37 |
| 495 | 20240315 | 112500 | 757448070 | 6960 | 6960 | 6960 | 6960 | 101 |
| 496 | 20240315 | 112400 | 756745110 | 6960 | 6970 | 6970 | 6950 | 777 |
| 497 | 20240315 | 112300 | 751342250 | 6970 | 6960 | 6970 | 6960 | 213 |
| 498 | 20240315 | 112200 | 749859650 | 6950 | 6950 | 6950 | 6940 | 1403 |
| 499 | 20240315 | 112100 | 740117530 | 6960 | 6970 | 6970 | 6960 | 160 |
| 500 | 20240315 | 112000 | 739003830 | 6970 | 6980 | 6980 | 6970 | 982 |
| 501 | 20240315 | 111900 | 732159280 | 6970 | 6980 | 6990 | 6970 | 1072 |
| 502 | 20240315 | 111800 | 724666750 | 6980 | 7000 | 7000 | 6980 | 716 |
| 503 | 20240315 | 111700 | 719655920 | 7000 | 7000 | 7000 | 6990 | 1102 |
| 504 | 20240315 | 111600 | 711942010 | 6960 | 6990 | 7000 | 6960 | 1112 |
| 505 | 20240315 | 111500 | 704168660 | 6990 | 6970 | 6990 | 6970 | 1627 |
| 506 | 20240315 | 111400 | 692801990 | 6970 | 6970 | 6970 | 6970 | 23 |
| 507 | 20240315 | 111300 | 692641680 | 6970 | 6960 | 6970 | 6950 | 352 |
| 508 | 20240315 | 111200 | 690191750 | 6960 | 6970 | 6970 | 6960 | 31 |
| 509 | 20240315 | 111100 | 689975690 | 6970 | 6960 | 6980 | 6960 | 105 |
| 510 | 20240315 | 111000 | 689243720 | 6960 | 6970 | 6970 | 6950 | 214 |
| 511 | 20240315 | 110900 | 687753380 | 6970 | 6970 | 6970 | 6960 | 485 |
| 512 | 20240315 | 110800 | 684377550 | 6970 | 6970 | 6980 | 6970 | 860 |
| 513 | 20240315 | 110700 | 678383340 | 6980 | 6970 | 6990 | 6970 | 1310 |
| 514 | 20240315 | 110600 | 669236520 | 6990 | 6990 | 7000 | 6960 | 2796 |
| 515 | 20240315 | 110500 | 649677420 | 6990 | 6970 | 7000 | 6970 | 1772 |
| 516 | 20240315 | 110400 | 637297680 | 6970 | 6930 | 6970 | 6930 | 2353 |
| 517 | 20240315 | 110300 | 620958990 | 6920 | 6930 | 6930 | 6920 | 16 |
| 518 | 20240315 | 110200 | 620848260 | 6910 | 6930 | 6930 | 6910 | 3 |
| 519 | 20240315 | 110100 | 620827510 | 6900 | 6920 | 6930 | 6900 | 211 |
| 520 | 20240315 | 110000 | 619368590 | 6920 | 6930 | 6930 | 6920 | 113 |
| 521 | 20240315 | 105900 | 618586510 | 6920 | 6900 | 6930 | 6890 | 1014 |
| 522 | 20240315 | 105800 | 611590950 | 6940 | 6900 | 6940 | 6890 | 1134 |
| 523 | 20240315 | 105700 | 603750340 | 6900 | 6900 | 6900 | 6900 | 200 |
| 524 | 20240315 | 105600 | 602370340 | 6900 | 6900 | 6910 | 6900 | 1325 |
| 525 | 20240315 | 105500 | 593227330 | 6900 | 6900 | 6900 | 6900 | 52 |
| 526 | 20240315 | 105400 | 592868530 | 6910 | 6900 | 6910 | 6900 | 11 |
| 527 | 20240315 | 105300 | 592792530 | 6900 | 6900 | 6900 | 6900 | 100 |
| 528 | 20240315 | 105200 | 592102530 | 6900 | 6900 | 6900 | 6900 | 150 |
| 529 | 20240315 | 105100 | 591067530 | 6900 | 6910 | 6910 | 6900 | 170 |
| 530 | 20240315 | 105000 | 589894470 | 6930 | 6930 | 6930 | 6930 | 1154 |
| 531 | 20240315 | 104900 | 581897250 | 6930 | 6910 | 6930 | 6910 | 4145 |
| 532 | 20240315 | 104800 | 553176960 | 6910 | 6910 | 6910 | 6910 | 46 |
| 533 | 20240315 | 104700 | 552859100 | 6920 | 6900 | 6930 | 6900 | 1211 |
| 534 | 20240315 | 104600 | 544484330 | 6910 | 6900 | 6910 | 6900 | 54 |
| 535 | 20240315 | 104500 | 544111640 | 6900 | 6880 | 6900 | 6880 | 2017 |
| 536 | 20240315 | 104400 | 530221650 | 6880 | 6880 | 6880 | 6880 | 104 |
| 537 | 20240315 | 104300 | 529506130 | 6880 | 6880 | 6880 | 6850 | 202 |
| 538 | 20240315 | 104200 | 528116400 | 6850 | 6880 | 6880 | 6850 | 5 |
| 539 | 20240315 | 104100 | 528082120 | 6880 | 6880 | 6880 | 6880 | 371 |
| 540 | 20240315 | 104000 | 525529640 | 6880 | 6840 | 6880 | 6830 | 1314 |
| 541 | 20240315 | 103900 | 516518440 | 6830 | 6840 | 6840 | 6830 | 21 |
| 542 | 20240315 | 103800 | 516374810 | 6840 | 6840 | 6840 | 6840 | 340 |
| 543 | 20240315 | 103700 | 514049210 | 6840 | 6840 | 6840 | 6840 | 200 |
| 544 | 20240315 | 103600 | 512681210 | 6840 | 6840 | 6840 | 6840 | 268 |
| 545 | 20240315 | 103500 | 510848090 | 6850 | 6860 | 6860 | 6850 | 320 |
| 546 | 20240315 | 103400 | 508655560 | 6860 | 6860 | 6860 | 6860 | 347 |
| 547 | 20240315 | 103300 | 506275140 | 6860 | 6860 | 6860 | 6860 | 87 |
| 548 | 20240315 | 103200 | 505678320 | 6860 | 6860 | 6860 | 6860 | 10 |
| 549 | 20240315 | 103100 | 505609720 | 6850 | 6860 | 6860 | 6850 | 12 |
| 550 | 20240315 | 103000 | 505527410 | 6850 | 6850 | 6850 | 6850 | 9 |
| 551 | 20240315 | 102900 | 505465760 | 6840 | 6840 | 6840 | 6840 | 8 |
| 552 | 20240315 | 102800 | 505411040 | 6850 | 6850 | 6850 | 6850 | 523 |
| 553 | 20240315 | 102700 | 501828490 | 6840 | 6820 | 6840 | 6820 | 548 |
| 554 | 20240315 | 102600 | 498082410 | 6820 | 6820 | 6820 | 6820 | 1 |
| 555 | 20240315 | 102500 | 498075590 | 6820 | 6820 | 6820 | 6820 | 15 |
| 556 | 20240315 | 102400 | 497973290 | 6820 | 6820 | 6820 | 6820 | 10 |
| 557 | 20240315 | 102300 | 497905090 | 6830 | 6820 | 6830 | 6820 | 17 |
| 558 | 20240315 | 102200 | 497789130 | 6830 | 6840 | 6840 | 6820 | 250 |
| 559 | 20240315 | 102100 | 496081710 | 6840 | 6830 | 6840 | 6830 | 130 |
| 560 | 20240315 | 102000 | 495193700 | 6830 | 6830 | 6830 | 6830 | 340 |
| 561 | 20240315 | 101900 | 492871500 | 6820 | 6840 | 6840 | 6820 | 63 |
| 562 | 20240315 | 101800 | 492440600 | 6820 | 6830 | 6850 | 6820 | 626 |
| 563 | 20240315 | 101700 | 488155730 | 6830 | 6830 | 6830 | 6830 | 808 |
| 564 | 20240315 | 101600 | 482637090 | 6830 | 6850 | 6850 | 6830 | 206 |
| 565 | 20240315 | 101500 | 481230090 | 6850 | 6850 | 6850 | 6850 | 0 |
| 566 | 20240315 | 101400 | 481230090 | 6850 | 6850 | 6850 | 6850 | 50 |
| 567 | 20240315 | 101300 | 480887590 | 6850 | 6850 | 6850 | 6850 | 105 |
| 568 | 20240315 | 101200 | 480168340 | 6820 | 6820 | 6820 | 6820 | 1 |
| 569 | 20240315 | 101100 | 480161520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 570 | 20240315 | 101000 | 480161520 | 6820 | 6820 | 6820 | 6820 | 162 |
| 571 | 20240315 | 100900 | 479056680 | 6860 | 6840 | 6860 | 6840 | 67 |
| 572 | 20240315 | 100800 | 478597230 | 6820 | 6840 | 6860 | 6820 | 112 |
| 573 | 20240315 | 100700 | 477831590 | 6850 | 6850 | 6850 | 6840 | 89 |
| 574 | 20240315 | 100600 | 477221960 | 6850 | 6880 | 6880 | 6850 | 11 |
| 575 | 20240315 | 100500 | 477146310 | 6880 | 6880 | 6880 | 6880 | 175 |
| 576 | 20240315 | 100400 | 475942310 | 6880 | 6860 | 6880 | 6860 | 293 |
| 577 | 20240315 | 100300 | 473929410 | 6870 | 6850 | 6870 | 6810 | 1001 |
| 578 | 20240315 | 100200 | 467084760 | 6850 | 6830 | 6850 | 6830 | 244 |
| 579 | 20240315 | 100100 | 465417380 | 6820 | 6820 | 6820 | 6820 | 70 |
| 580 | 20240315 | 100000 | 464939980 | 6830 | 6830 | 6830 | 6830 | 127 |
| 581 | 20240315 | 095900 | 464072570 | 6830 | 6830 | 6830 | 6830 | 113 |
| 582 | 20240315 | 095800 | 463300780 | 6860 | 6860 | 6860 | 6860 | 51 |
| 583 | 20240315 | 095700 | 462950920 | 6860 | 6860 | 6860 | 6860 | 0 |
| 584 | 20240315 | 095600 | 462950920 | 6860 | 6860 | 6860 | 6860 | 28 |
| 585 | 20240315 | 095500 | 462758840 | 6860 | 6860 | 6860 | 6850 | 174 |
| 586 | 20240315 | 095400 | 461566900 | 6860 | 6860 | 6860 | 6860 | 1 |
| 587 | 20240315 | 095300 | 461560040 | 6860 | 6850 | 6860 | 6850 | 131 |
| 588 | 20240315 | 095200 | 460662190 | 6860 | 6850 | 6860 | 6820 | 159 |
| 589 | 20240315 | 095100 | 459575930 | 6850 | 6840 | 6850 | 6840 | 655 |
| 590 | 20240315 | 095000 | 455089480 | 6850 | 6820 | 6850 | 6820 | 184 |
| 591 | 20240315 | 094900 | 453833580 | 6810 | 6830 | 6830 | 6810 | 185 |
| 592 | 20240315 | 094800 | 452572880 | 6810 | 6850 | 6850 | 6810 | 389 |
| 593 | 20240315 | 094700 | 449919020 | 6850 | 6840 | 6850 | 6830 | 714 |
| 594 | 20240315 | 094600 | 445035280 | 6860 | 6860 | 6860 | 6860 | 10 |
| 595 | 20240315 | 094500 | 444966680 | 6860 | 6860 | 6860 | 6860 | 266 |
| 596 | 20240315 | 094400 | 443141920 | 6860 | 6860 | 6880 | 6860 | 809 |
| 597 | 20240315 | 094300 | 437592120 | 6860 | 6880 | 6880 | 6860 | 217 |
| 598 | 20240315 | 094200 | 436101430 | 6880 | 6860 | 6880 | 6860 | 4 |
| 599 | 20240315 | 094100 | 436073940 | 6820 | 6830 | 6850 | 6820 | 1427 |
| 600 | 20240315 | 094000 | 426318800 | 6810 | 6810 | 6830 | 6800 | 3367 |
| 601 | 20240315 | 093900 | 403389520 | 6810 | 6810 | 6830 | 6810 | 260 |
| 602 | 20240315 | 093800 | 401617120 | 6840 | 6840 | 6840 | 6820 | 105 |
| 603 | 20240315 | 093700 | 400899310 | 6830 | 6820 | 6830 | 6820 | 248 |
| 604 | 20240315 | 093600 | 399205680 | 6820 | 6800 | 6820 | 6800 | 59 |
| 605 | 20240315 | 093500 | 398804450 | 6800 | 6830 | 6830 | 6800 | 1153 |
| 606 | 20240315 | 093400 | 390963680 | 6830 | 6830 | 6830 | 6830 | 0 |
| 607 | 20240315 | 093300 | 390963680 | 6830 | 6800 | 6830 | 6790 | 325 |
| 608 | 20240315 | 093200 | 388751240 | 6810 | 6780 | 6810 | 6770 | 736 |
| 609 | 20240315 | 093100 | 383753820 | 6770 | 6780 | 6790 | 6760 | 233 |
| 610 | 20240315 | 093000 | 382176060 | 6790 | 6770 | 6800 | 6770 | 790 |
| 611 | 20240315 | 092900 | 376819620 | 6780 | 6750 | 6780 | 6750 | 1236 |
| 612 | 20240315 | 092800 | 368448160 | 6780 | 6780 | 6780 | 6780 | 6 |
| 613 | 20240315 | 092700 | 368407480 | 6750 | 6780 | 6780 | 6750 | 724 |
| 614 | 20240315 | 092600 | 363520420 | 6750 | 6770 | 6780 | 6750 | 1003 |
| 615 | 20240315 | 092500 | 356720170 | 6780 | 6730 | 6780 | 6730 | 1938 |
| 616 | 20240315 | 092400 | 343669870 | 6740 | 6740 | 6740 | 6720 | 81 |
| 617 | 20240315 | 092300 | 343125510 | 6720 | 6710 | 6720 | 6680 | 6174 |
| 618 | 20240315 | 092200 | 301777210 | 6720 | 6730 | 6750 | 6710 | 1581 |
| 619 | 20240315 | 092100 | 291150600 | 6720 | 6760 | 6780 | 6720 | 4805 |
| 620 | 20240315 | 092000 | 258764310 | 6760 | 6790 | 6800 | 6750 | 4157 |
| 621 | 20240315 | 091900 | 230643770 | 6790 | 6790 | 6790 | 6790 | 600 |
| 622 | 20240315 | 091800 | 226569770 | 6790 | 6790 | 6790 | 6780 | 1167 |
| 623 | 20240315 | 091700 | 218649840 | 6830 | 6780 | 6830 | 6780 | 2557 |
| 624 | 20240315 | 091600 | 201270570 | 6780 | 6780 | 6780 | 6780 | 1041 |
| 625 | 20240315 | 091500 | 194212590 | 6780 | 6790 | 6790 | 6780 | 950 |
| 626 | 20240315 | 091400 | 187762300 | 6790 | 6800 | 6800 | 6790 | 650 |
| 627 | 20240315 | 091300 | 183348790 | 6790 | 6830 | 6830 | 6780 | 866 |
| 628 | 20240315 | 091200 | 177467410 | 6790 | 6790 | 6800 | 6790 | 1183 |
| 629 | 20240315 | 091100 | 169426110 | 6790 | 6790 | 6800 | 6790 | 109 |
| 630 | 20240315 | 091000 | 168685890 | 6790 | 6790 | 6800 | 6790 | 281 |
| 631 | 20240315 | 090900 | 166777890 | 6790 | 6800 | 6800 | 6790 | 2920 |
| 632 | 20240315 | 090800 | 146928290 | 6800 | 6800 | 6820 | 6800 | 3271 |
| 633 | 20240315 | 090700 | 124653490 | 6800 | 6820 | 6820 | 6800 | 1939 |
| 634 | 20240315 | 090600 | 111452120 | 6830 | 6840 | 6840 | 6800 | 464 |
| 635 | 20240315 | 090500 | 108287030 | 6840 | 6810 | 6840 | 6790 | 758 |
| 636 | 20240315 | 090400 | 103130810 | 6820 | 6830 | 6830 | 6800 | 2288 |
| 637 | 20240315 | 090300 | 87545040 | 6830 | 6830 | 6870 | 6790 | 637 |
| 638 | 20240315 | 090200 | 83205200 | 6830 | 6810 | 6850 | 6800 | 3884 |
| 639 | 20240315 | 090100 | 56684270 | 6810 | 6830 | 6850 | 6810 | 1807 |
| 640 | 20240315 | 090000 | 44362640 | 6850 | 6880 | 6880 | 6820 | 6098 |