31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 193400 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 7708 |
| 3 | 20240312 | 193300 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 4 | 20240312 | 193200 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 5 | 20240312 | 193100 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 6 | 20240312 | 193000 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 7 | 20240312 | 192900 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 8 | 20240312 | 192800 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 9 | 20240312 | 192700 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 10 | 20240312 | 192600 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 11 | 20240312 | 192500 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 12 | 20240312 | 192400 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 13 | 20240312 | 192300 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 14 | 20240312 | 192200 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 15 | 20240312 | 192100 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 16 | 20240312 | 192000 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 17 | 20240312 | 191900 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 18 | 20240312 | 191800 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 19 | 20240312 | 191700 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 20 | 20240312 | 191600 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 21 | 20240312 | 191500 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 22 | 20240312 | 191400 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 23 | 20240312 | 191300 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 24 | 20240312 | 191200 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 25 | 20240312 | 191100 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 26 | 20240312 | 191000 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 27 | 20240312 | 190900 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 28 | 20240312 | 190800 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 29 | 20240312 | 190700 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 30 | 20240312 | 190600 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 31 | 20240312 | 190500 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 32 | 20240312 | 190400 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 7708 |
| 33 | 20240312 | 190300 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 34 | 20240312 | 190200 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 35 | 20240312 | 190100 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 36 | 20240312 | 190000 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 37 | 20240312 | 185900 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 38 | 20240312 | 185800 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 39 | 20240312 | 185700 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 40 | 20240312 | 185600 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 41 | 20240312 | 185500 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 42 | 20240312 | 185400 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 43 | 20240312 | 185300 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 44 | 20240312 | 185200 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 45 | 20240312 | 185100 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 46 | 20240312 | 185000 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 47 | 20240312 | 184900 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 48 | 20240312 | 184800 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 49 | 20240312 | 184700 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 50 | 20240312 | 184600 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 51 | 20240312 | 184500 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 52 | 20240312 | 184400 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 53 | 20240312 | 184300 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 54 | 20240312 | 184200 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 55 | 20240312 | 184100 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 56 | 20240312 | 184000 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 57 | 20240312 | 183900 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 58 | 20240312 | 183800 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 59 | 20240312 | 183700 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 60 | 20240312 | 183600 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 61 | 20240312 | 183500 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 62 | 20240312 | 183400 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 7708 |
| 63 | 20240312 | 183300 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 64 | 20240312 | 183200 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 65 | 20240312 | 183100 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 66 | 20240312 | 183000 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 67 | 20240312 | 182900 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 68 | 20240312 | 182800 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 69 | 20240312 | 182700 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 70 | 20240312 | 182600 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 71 | 20240312 | 182500 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 72 | 20240312 | 182400 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 73 | 20240312 | 182300 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 74 | 20240312 | 182200 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 75 | 20240312 | 182100 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 76 | 20240312 | 182000 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 77 | 20240312 | 181900 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 78 | 20240312 | 181800 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 79 | 20240312 | 181700 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 80 | 20240312 | 181600 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 81 | 20240312 | 181500 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 82 | 20240312 | 181400 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 83 | 20240312 | 181300 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 84 | 20240312 | 181200 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 85 | 20240312 | 181100 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 86 | 20240312 | 181000 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 87 | 20240312 | 180900 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 88 | 20240312 | 180800 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 89 | 20240312 | 180700 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 90 | 20240312 | 180600 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 91 | 20240312 | 180500 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 92 | 20240312 | 180400 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 7708 |
| 93 | 20240312 | 180300 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 94 | 20240312 | 180200 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 95 | 20240312 | 180100 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 96 | 20240312 | 180000 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 97 | 20240312 | 175900 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 98 | 20240312 | 175800 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 99 | 20240312 | 175700 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 100 | 20240312 | 175600 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 101 | 20240312 | 175500 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 102 | 20240312 | 175400 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 103 | 20240312 | 175300 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 104 | 20240312 | 175200 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 105 | 20240312 | 175100 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 106 | 20240312 | 175000 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 107 | 20240312 | 174900 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 108 | 20240312 | 174800 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 109 | 20240312 | 174700 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 110 | 20240312 | 174600 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 111 | 20240312 | 174500 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 112 | 20240312 | 174400 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 113 | 20240312 | 174300 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 114 | 20240312 | 174200 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 115 | 20240312 | 174100 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 116 | 20240312 | 174000 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 117 | 20240312 | 173900 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 118 | 20240312 | 173800 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 119 | 20240312 | 173700 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 120 | 20240312 | 173600 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 121 | 20240312 | 173500 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 122 | 20240312 | 173400 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 7708 |
| 123 | 20240312 | 173300 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 124 | 20240312 | 173200 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 125 | 20240312 | 173100 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 126 | 20240312 | 173000 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 127 | 20240312 | 172900 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 128 | 20240312 | 172800 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 129 | 20240312 | 172700 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 130 | 20240312 | 172600 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 131 | 20240312 | 172500 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 132 | 20240312 | 172400 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 133 | 20240312 | 172300 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 134 | 20240312 | 172200 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 135 | 20240312 | 172100 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 136 | 20240312 | 172000 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 137 | 20240312 | 171900 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 138 | 20240312 | 171800 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 139 | 20240312 | 171700 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 140 | 20240312 | 171600 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 141 | 20240312 | 171500 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 142 | 20240312 | 171400 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 143 | 20240312 | 171300 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 144 | 20240312 | 171200 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 145 | 20240312 | 171100 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 146 | 20240312 | 171000 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 147 | 20240312 | 170900 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 148 | 20240312 | 170800 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 149 | 20240312 | 170700 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 150 | 20240312 | 170600 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 151 | 20240312 | 170500 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 152 | 20240312 | 170400 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 7708 |
| 153 | 20240312 | 170300 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 154 | 20240312 | 170200 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 155 | 20240312 | 170100 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 156 | 20240312 | 170000 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 157 | 20240312 | 165900 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 158 | 20240312 | 165800 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 159 | 20240312 | 165700 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 160 | 20240312 | 165600 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 161 | 20240312 | 165500 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 162 | 20240312 | 165400 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 163 | 20240312 | 165300 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 164 | 20240312 | 165200 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 165 | 20240312 | 165100 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 166 | 20240312 | 165000 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 167 | 20240312 | 164900 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 168 | 20240312 | 164800 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 169 | 20240312 | 164700 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 170 | 20240312 | 164600 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 171 | 20240312 | 164500 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 172 | 20240312 | 164400 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 173 | 20240312 | 164300 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 174 | 20240312 | 164200 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 175 | 20240312 | 164100 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 176 | 20240312 | 164000 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 177 | 20240312 | 163900 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 178 | 20240312 | 163800 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 179 | 20240312 | 163700 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 180 | 20240312 | 163600 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 181 | 20240312 | 163500 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 182 | 20240312 | 163400 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 7708 |
| 183 | 20240312 | 163300 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 184 | 20240312 | 163200 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 185 | 20240312 | 163100 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 186 | 20240312 | 163000 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 187 | 20240312 | 162900 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 188 | 20240312 | 162800 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 189 | 20240312 | 162700 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 190 | 20240312 | 162600 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 191 | 20240312 | 162500 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 192 | 20240312 | 162400 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 193 | 20240312 | 162300 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 194 | 20240312 | 162200 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 195 | 20240312 | 162100 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 196 | 20240312 | 162000 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 197 | 20240312 | 161900 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 198 | 20240312 | 161800 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 199 | 20240312 | 161700 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 200 | 20240312 | 161600 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 201 | 20240312 | 161500 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 202 | 20240312 | 161400 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 203 | 20240312 | 161300 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 204 | 20240312 | 161200 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 205 | 20240312 | 161100 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 206 | 20240312 | 161000 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 207 | 20240312 | 160900 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 208 | 20240312 | 160800 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 209 | 20240312 | 160700 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 210 | 20240312 | 160600 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 211 | 20240312 | 160500 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 212 | 20240312 | 160400 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 7708 |
| 213 | 20240312 | 160300 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 214 | 20240312 | 160200 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 215 | 20240312 | 160100 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 216 | 20240312 | 160000 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 217 | 20240312 | 155900 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 218 | 20240312 | 155800 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 219 | 20240312 | 155700 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 220 | 20240312 | 155600 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 221 | 20240312 | 155500 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 222 | 20240312 | 155400 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 223 | 20240312 | 155300 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 224 | 20240312 | 155200 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 225 | 20240312 | 155100 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 226 | 20240312 | 155000 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 227 | 20240312 | 154900 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 228 | 20240312 | 154800 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 229 | 20240312 | 154700 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 230 | 20240312 | 154600 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 231 | 20240312 | 154500 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 232 | 20240312 | 154400 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 233 | 20240312 | 154300 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 234 | 20240312 | 154200 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 235 | 20240312 | 154100 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 236 | 20240312 | 154000 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 237 | 20240312 | 153900 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 238 | 20240312 | 153800 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 239 | 20240312 | 153700 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 240 | 20240312 | 153600 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 241 | 20240312 | 153500 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 242 | 20240312 | 153400 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 7708 |
| 243 | 20240312 | 153300 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 244 | 20240312 | 153200 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 245 | 20240312 | 153100 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 246 | 20240312 | 153000 | 1596370800 | 6940 | 6940 | 6940 | 6940 | 7708 |
| 247 | 20240312 | 152900 | 1542877280 | 6900 | 6900 | 6900 | 6900 | 0 |
| 248 | 20240312 | 152800 | 1542877280 | 6900 | 6900 | 6900 | 6900 | 0 |
| 249 | 20240312 | 152700 | 1542877280 | 6900 | 6900 | 6900 | 6900 | 0 |
| 250 | 20240312 | 152600 | 1542877280 | 6900 | 6900 | 6900 | 6900 | 0 |
| 251 | 20240312 | 152500 | 1542877280 | 6900 | 6900 | 6900 | 6900 | 0 |
| 252 | 20240312 | 152400 | 1542877280 | 6900 | 6900 | 6900 | 6900 | 0 |
| 253 | 20240312 | 152300 | 1542877280 | 6900 | 6900 | 6900 | 6900 | 0 |
| 254 | 20240312 | 152200 | 1542877280 | 6900 | 6900 | 6900 | 6900 | 0 |
| 255 | 20240312 | 152100 | 1542877280 | 6900 | 6900 | 6900 | 6900 | 0 |
| 256 | 20240312 | 152000 | 1542877280 | 6900 | 6900 | 6900 | 6900 | 0 |
| 257 | 20240312 | 151900 | 1542877280 | 6900 | 6900 | 6910 | 6890 | 688 |
| 258 | 20240312 | 151800 | 1538129810 | 6900 | 6900 | 6910 | 6900 | 1779 |
| 259 | 20240312 | 151700 | 1525851710 | 6910 | 6920 | 6920 | 6910 | 1686 |
| 260 | 20240312 | 151600 | 1514185680 | 6920 | 6920 | 6920 | 6910 | 581 |
| 261 | 20240312 | 151500 | 1510165860 | 6920 | 6920 | 6920 | 6920 | 10 |
| 262 | 20240312 | 151400 | 1510096660 | 6920 | 6910 | 6920 | 6910 | 90 |
| 263 | 20240312 | 151300 | 1509474360 | 6910 | 6920 | 6920 | 6910 | 303 |
| 264 | 20240312 | 151200 | 1507379190 | 6920 | 6910 | 6920 | 6910 | 123 |
| 265 | 20240312 | 151100 | 1506529250 | 6910 | 6910 | 6910 | 6910 | 950 |
| 266 | 20240312 | 151000 | 1499964750 | 6910 | 6910 | 6910 | 6910 | 62 |
| 267 | 20240312 | 150900 | 1499536330 | 6910 | 6910 | 6920 | 6910 | 226 |
| 268 | 20240312 | 150800 | 1497974570 | 6910 | 6900 | 6910 | 6900 | 194 |
| 269 | 20240312 | 150700 | 1496634230 | 6900 | 6910 | 6910 | 6900 | 207 |
| 270 | 20240312 | 150600 | 1495205410 | 6910 | 6920 | 6920 | 6910 | 881 |
| 271 | 20240312 | 150500 | 1489117600 | 6920 | 6920 | 6920 | 6920 | 268 |
| 272 | 20240312 | 150400 | 1487263040 | 6920 | 6930 | 6930 | 6920 | 843 |
| 273 | 20240312 | 150300 | 1481421350 | 6940 | 6920 | 6940 | 6920 | 1546 |
| 274 | 20240312 | 150200 | 1470712670 | 6920 | 6920 | 6920 | 6920 | 11 |
| 275 | 20240312 | 150100 | 1470636550 | 6910 | 6900 | 6910 | 6900 | 793 |
| 276 | 20240312 | 150000 | 1465161920 | 6910 | 6900 | 6910 | 6900 | 1032 |
| 277 | 20240312 | 145900 | 1458030900 | 6900 | 6910 | 6910 | 6900 | 248 |
| 278 | 20240312 | 145800 | 1456319490 | 6900 | 6910 | 6910 | 6900 | 352 |
| 279 | 20240312 | 145700 | 1453890680 | 6910 | 6910 | 6920 | 6910 | 260 |
| 280 | 20240312 | 145600 | 1452093870 | 6920 | 6910 | 6920 | 6910 | 20 |
| 281 | 20240312 | 145500 | 1451955590 | 6920 | 6920 | 6920 | 6910 | 738 |
| 282 | 20240312 | 145400 | 1446855990 | 6920 | 6910 | 6920 | 6910 | 5 |
| 283 | 20240312 | 145300 | 1446821430 | 6920 | 6910 | 6920 | 6910 | 239 |
| 284 | 20240312 | 145200 | 1445169780 | 6900 | 6920 | 6920 | 6900 | 237 |
| 285 | 20240312 | 145100 | 1443533090 | 6920 | 6940 | 6940 | 6920 | 33 |
| 286 | 20240312 | 145000 | 1443304250 | 6940 | 6930 | 6940 | 6910 | 570 |
| 287 | 20240312 | 144900 | 1439353420 | 6900 | 6890 | 6930 | 6890 | 8554 |
| 288 | 20240312 | 144800 | 1380258730 | 6900 | 6900 | 6900 | 6890 | 411 |
| 289 | 20240312 | 144700 | 1377423730 | 6900 | 6890 | 6900 | 6890 | 423 |
| 290 | 20240312 | 144600 | 1374505110 | 6900 | 6890 | 6900 | 6890 | 475 |
| 291 | 20240312 | 144500 | 1371231330 | 6900 | 6900 | 6900 | 6900 | 13 |
| 292 | 20240312 | 144400 | 1371141630 | 6890 | 6900 | 6900 | 6890 | 51 |
| 293 | 20240312 | 144300 | 1370790230 | 6890 | 6890 | 6890 | 6880 | 742 |
| 294 | 20240312 | 144200 | 1365677960 | 6890 | 6890 | 6890 | 6890 | 0 |
| 295 | 20240312 | 144100 | 1365677960 | 6890 | 6890 | 6890 | 6890 | 11 |
| 296 | 20240312 | 144000 | 1365602170 | 6890 | 6890 | 6890 | 6890 | 1 |
| 297 | 20240312 | 143900 | 1365595280 | 6890 | 6890 | 6890 | 6890 | 2 |
| 298 | 20240312 | 143800 | 1365581500 | 6890 | 6890 | 6890 | 6890 | 75 |
| 299 | 20240312 | 143700 | 1365064750 | 6890 | 6890 | 6890 | 6890 | 5 |
| 300 | 20240312 | 143600 | 1365030300 | 6880 | 6880 | 6880 | 6880 | 300 |
| 301 | 20240312 | 143500 | 1362966300 | 6880 | 6870 | 6880 | 6870 | 376 |
| 302 | 20240312 | 143400 | 1360380420 | 6870 | 6880 | 6880 | 6870 | 252 |
| 303 | 20240312 | 143300 | 1358647460 | 6870 | 6870 | 6870 | 6870 | 50 |
| 304 | 20240312 | 143200 | 1358303960 | 6870 | 6880 | 6880 | 6870 | 175 |
| 305 | 20240312 | 143100 | 1357101510 | 6880 | 6880 | 6880 | 6880 | 93 |
| 306 | 20240312 | 143000 | 1356461670 | 6880 | 6880 | 6880 | 6880 | 500 |
| 307 | 20240312 | 142900 | 1353021670 | 6880 | 6880 | 6880 | 6880 | 299 |
| 308 | 20240312 | 142800 | 1350964550 | 6880 | 6880 | 6880 | 6880 | 500 |
| 309 | 20240312 | 142700 | 1347524550 | 6880 | 6880 | 6880 | 6880 | 459 |
| 310 | 20240312 | 142600 | 1344366630 | 6880 | 6880 | 6880 | 6880 | 1 |
| 311 | 20240312 | 142500 | 1344359750 | 6880 | 6880 | 6880 | 6880 | 2 |
| 312 | 20240312 | 142400 | 1344345990 | 6890 | 6880 | 6890 | 6880 | 72 |
| 313 | 20240312 | 142300 | 1343850620 | 6880 | 6880 | 6880 | 6880 | 295 |
| 314 | 20240312 | 142200 | 1341821020 | 6880 | 6880 | 6880 | 6880 | 140 |
| 315 | 20240312 | 142100 | 1340857820 | 6890 | 6890 | 6890 | 6890 | 215 |
| 316 | 20240312 | 142000 | 1339376470 | 6900 | 6900 | 6910 | 6900 | 509 |
| 317 | 20240312 | 141900 | 1335864350 | 6910 | 6910 | 6910 | 6910 | 74 |
| 318 | 20240312 | 141800 | 1335353010 | 6910 | 6910 | 6910 | 6910 | 150 |
| 319 | 20240312 | 141700 | 1334316510 | 6910 | 6910 | 6910 | 6910 | 35 |
| 320 | 20240312 | 141600 | 1334074660 | 6910 | 6910 | 6910 | 6900 | 155 |
| 321 | 20240312 | 141500 | 1333004980 | 6900 | 6910 | 6920 | 6900 | 689 |
| 322 | 20240312 | 141400 | 1328243970 | 6910 | 6900 | 6910 | 6900 | 2305 |
| 323 | 20240312 | 141300 | 1312328400 | 6900 | 6890 | 6900 | 6890 | 462 |
| 324 | 20240312 | 141200 | 1309142630 | 6880 | 6860 | 6880 | 6860 | 1531 |
| 325 | 20240312 | 141100 | 1298622870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 326 | 20240312 | 141000 | 1298622870 | 6860 | 6860 | 6860 | 6860 | 78 |
| 327 | 20240312 | 140900 | 1298087790 | 6860 | 6860 | 6860 | 6860 | 20 |
| 328 | 20240312 | 140800 | 1297950590 | 6870 | 6870 | 6870 | 6870 | 1 |
| 329 | 20240312 | 140700 | 1297943720 | 6860 | 6860 | 6860 | 6860 | 0 |
| 330 | 20240312 | 140600 | 1297943720 | 6860 | 6860 | 6860 | 6860 | 10 |
| 331 | 20240312 | 140500 | 1297875120 | 6870 | 6870 | 6870 | 6870 | 35 |
| 332 | 20240312 | 140400 | 1297634670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 333 | 20240312 | 140300 | 1297634670 | 6870 | 6870 | 6870 | 6870 | 0 |
| 334 | 20240312 | 140200 | 1297634670 | 6870 | 6870 | 6870 | 6870 | 202 |
| 335 | 20240312 | 140100 | 1296246930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 336 | 20240312 | 140000 | 1296246930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 337 | 20240312 | 135900 | 1296246930 | 6840 | 6840 | 6840 | 6840 | 680 |
| 338 | 20240312 | 135800 | 1291595730 | 6840 | 6840 | 6840 | 6840 | 881 |
| 339 | 20240312 | 135700 | 1285569690 | 6850 | 6850 | 6850 | 6840 | 199 |
| 340 | 20240312 | 135600 | 1284206600 | 6850 | 6850 | 6850 | 6850 | 67 |
| 341 | 20240312 | 135500 | 1283747650 | 6850 | 6860 | 6860 | 6850 | 98 |
| 342 | 20240312 | 135400 | 1283076280 | 6860 | 6860 | 6860 | 6860 | 76 |
| 343 | 20240312 | 135300 | 1282554920 | 6860 | 6860 | 6860 | 6860 | 0 |
| 344 | 20240312 | 135200 | 1282554920 | 6860 | 6850 | 6860 | 6850 | 160 |
| 345 | 20240312 | 135100 | 1281457560 | 6850 | 6840 | 6850 | 6840 | 2138 |
| 346 | 20240312 | 135000 | 1266828640 | 6840 | 6850 | 6850 | 6840 | 104 |
| 347 | 20240312 | 134900 | 1266117230 | 6850 | 6850 | 6850 | 6850 | 0 |
| 348 | 20240312 | 134800 | 1266117230 | 6850 | 6850 | 6850 | 6850 | 73 |
| 349 | 20240312 | 134700 | 1265617180 | 6850 | 6850 | 6850 | 6850 | 144 |
| 350 | 20240312 | 134600 | 1264630780 | 6850 | 6850 | 6850 | 6850 | 150 |
| 351 | 20240312 | 134500 | 1263603280 | 6840 | 6850 | 6850 | 6840 | 3320 |
| 352 | 20240312 | 134400 | 1240893980 | 6850 | 6850 | 6850 | 6850 | 40 |
| 353 | 20240312 | 134300 | 1240619980 | 6840 | 6840 | 6840 | 6840 | 70 |
| 354 | 20240312 | 134200 | 1240141180 | 6850 | 6850 | 6850 | 6850 | 0 |
| 355 | 20240312 | 134100 | 1240141180 | 6850 | 6850 | 6850 | 6850 | 169 |
| 356 | 20240312 | 134000 | 1238983530 | 6850 | 6850 | 6850 | 6850 | 70 |
| 357 | 20240312 | 133900 | 1238504030 | 6840 | 6840 | 6840 | 6840 | 874 |
| 358 | 20240312 | 133800 | 1232525870 | 6840 | 6840 | 6840 | 6840 | 800 |
| 359 | 20240312 | 133700 | 1227053870 | 6840 | 6850 | 6850 | 6840 | 561 |
| 360 | 20240312 | 133600 | 1223214420 | 6850 | 6850 | 6850 | 6850 | 154 |
| 361 | 20240312 | 133500 | 1222159520 | 6850 | 6850 | 6850 | 6850 | 0 |
| 362 | 20240312 | 133400 | 1222159520 | 6850 | 6850 | 6850 | 6850 | 910 |
| 363 | 20240312 | 133300 | 1215926020 | 6850 | 6850 | 6850 | 6850 | 0 |
| 364 | 20240312 | 133200 | 1215926020 | 6850 | 6860 | 6860 | 6850 | 414 |
| 365 | 20240312 | 133100 | 1213089980 | 6860 | 6860 | 6860 | 6860 | 117 |
| 366 | 20240312 | 133000 | 1212287360 | 6850 | 6860 | 6860 | 6850 | 31 |
| 367 | 20240312 | 132900 | 1212075000 | 6850 | 6860 | 6860 | 6850 | 700 |
| 368 | 20240312 | 132800 | 1207279990 | 6860 | 6860 | 6860 | 6860 | 886 |
| 369 | 20240312 | 132700 | 1201202030 | 6870 | 6880 | 6880 | 6870 | 56 |
| 370 | 20240312 | 132600 | 1200817210 | 6880 | 6880 | 6880 | 6880 | 2 |
| 371 | 20240312 | 132500 | 1200803450 | 6880 | 6880 | 6880 | 6880 | 0 |
| 372 | 20240312 | 132400 | 1200803450 | 6880 | 6880 | 6880 | 6880 | 2 |
| 373 | 20240312 | 132300 | 1200789690 | 6890 | 6890 | 6890 | 6890 | 2 |
| 374 | 20240312 | 132200 | 1200775910 | 6890 | 6890 | 6890 | 6890 | 1 |
| 375 | 20240312 | 132100 | 1200769020 | 6890 | 6890 | 6890 | 6890 | 3 |
| 376 | 20240312 | 132000 | 1200748350 | 6900 | 6900 | 6900 | 6900 | 104 |
| 377 | 20240312 | 131900 | 1200030750 | 6900 | 6870 | 6900 | 6870 | 829 |
| 378 | 20240312 | 131800 | 1194322860 | 6870 | 6870 | 6870 | 6870 | 214 |
| 379 | 20240312 | 131700 | 1192852680 | 6870 | 6870 | 6870 | 6870 | 0 |
| 380 | 20240312 | 131600 | 1192852680 | 6870 | 6870 | 6870 | 6870 | 4 |
| 381 | 20240312 | 131500 | 1192825200 | 6850 | 6860 | 6860 | 6850 | 10 |
| 382 | 20240312 | 131400 | 1192756650 | 6860 | 6860 | 6860 | 6860 | 0 |
| 383 | 20240312 | 131300 | 1192756650 | 6860 | 6860 | 6860 | 6860 | 0 |
| 384 | 20240312 | 131200 | 1192756650 | 6860 | 6860 | 6860 | 6850 | 1378 |
| 385 | 20240312 | 131100 | 1183314820 | 6890 | 6880 | 6890 | 6850 | 3895 |
| 386 | 20240312 | 131000 | 1156619360 | 6890 | 6880 | 6890 | 6880 | 10 |
| 387 | 20240312 | 130900 | 1156550550 | 6880 | 6880 | 6890 | 6880 | 368 |
| 388 | 20240312 | 130800 | 1154018700 | 6860 | 6880 | 6880 | 6860 | 720 |
| 389 | 20240312 | 130700 | 1149077100 | 6880 | 6870 | 6880 | 6860 | 706 |
| 390 | 20240312 | 130600 | 1144232820 | 6860 | 6860 | 6860 | 6860 | 0 |
| 391 | 20240312 | 130500 | 1144232820 | 6860 | 6860 | 6860 | 6860 | 6 |
| 392 | 20240312 | 130400 | 1144191660 | 6860 | 6860 | 6860 | 6860 | 1 |
| 393 | 20240312 | 130300 | 1144184800 | 6870 | 6860 | 6870 | 6860 | 74 |
| 394 | 20240312 | 130200 | 1143676460 | 6860 | 6860 | 6860 | 6860 | 30 |
| 395 | 20240312 | 130100 | 1143470660 | 6860 | 6860 | 6860 | 6860 | 550 |
| 396 | 20240312 | 130000 | 1139697660 | 6860 | 6870 | 6870 | 6860 | 590 |
| 397 | 20240312 | 125900 | 1135648360 | 6880 | 6880 | 6880 | 6880 | 0 |
| 398 | 20240312 | 125800 | 1135648360 | 6880 | 6870 | 6880 | 6870 | 11 |
| 399 | 20240312 | 125700 | 1135572780 | 6870 | 6870 | 6870 | 6870 | 51 |
| 400 | 20240312 | 125600 | 1135222410 | 6870 | 6870 | 6870 | 6870 | 19 |
| 401 | 20240312 | 125500 | 1135091880 | 6860 | 6860 | 6860 | 6860 | 35 |
| 402 | 20240312 | 125400 | 1134851780 | 6880 | 6870 | 6880 | 6870 | 985 |
| 403 | 20240312 | 125300 | 1128083440 | 6870 | 6870 | 6870 | 6870 | 108 |
| 404 | 20240312 | 125200 | 1127341480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 405 | 20240312 | 125100 | 1127341480 | 6870 | 6870 | 6870 | 6870 | 122 |
| 406 | 20240312 | 125000 | 1126503340 | 6880 | 6880 | 6880 | 6880 | 0 |
| 407 | 20240312 | 124900 | 1126503340 | 6880 | 6880 | 6880 | 6880 | 0 |
| 408 | 20240312 | 124800 | 1126503340 | 6880 | 6880 | 6880 | 6880 | 120 |
| 409 | 20240312 | 124700 | 1125677740 | 6880 | 6880 | 6880 | 6880 | 0 |
| 410 | 20240312 | 124600 | 1125677740 | 6880 | 6880 | 6880 | 6880 | 2 |
| 411 | 20240312 | 124500 | 1125663980 | 6870 | 6870 | 6870 | 6870 | 0 |
| 412 | 20240312 | 124400 | 1125663980 | 6870 | 6870 | 6870 | 6870 | 1094 |
| 413 | 20240312 | 124300 | 1118148200 | 6870 | 6870 | 6870 | 6870 | 8 |
| 414 | 20240312 | 124200 | 1118093240 | 6880 | 6880 | 6880 | 6880 | 102 |
| 415 | 20240312 | 124100 | 1117391480 | 6880 | 6880 | 6880 | 6880 | 0 |
| 416 | 20240312 | 124000 | 1117391480 | 6880 | 6880 | 6880 | 6880 | 0 |
| 417 | 20240312 | 123900 | 1117391480 | 6880 | 6880 | 6880 | 6880 | 102 |
| 418 | 20240312 | 123800 | 1116689720 | 6880 | 6880 | 6880 | 6880 | 2 |
| 419 | 20240312 | 123700 | 1116675960 | 6880 | 6880 | 6880 | 6880 | 22 |
| 420 | 20240312 | 123600 | 1116524600 | 6880 | 6880 | 6880 | 6880 | 1 |
| 421 | 20240312 | 123500 | 1116517720 | 6890 | 6880 | 6890 | 6880 | 93 |
| 422 | 20240312 | 123400 | 1115877680 | 6880 | 6870 | 6880 | 6870 | 550 |
| 423 | 20240312 | 123300 | 1112094120 | 6870 | 6880 | 6880 | 6870 | 361 |
| 424 | 20240312 | 123200 | 1109613950 | 6880 | 6880 | 6880 | 6880 | 642 |
| 425 | 20240312 | 123100 | 1105196990 | 6880 | 6880 | 6880 | 6880 | 1 |
| 426 | 20240312 | 123000 | 1105190110 | 6880 | 6880 | 6880 | 6880 | 605 |
| 427 | 20240312 | 122900 | 1101027710 | 6880 | 6860 | 6880 | 6860 | 466 |
| 428 | 20240312 | 122800 | 1097821890 | 6860 | 6860 | 6860 | 6860 | 0 |
| 429 | 20240312 | 122700 | 1097821890 | 6860 | 6860 | 6860 | 6860 | 0 |
| 430 | 20240312 | 122600 | 1097821890 | 6860 | 6860 | 6860 | 6860 | 689 |
| 431 | 20240312 | 122500 | 1093095350 | 6850 | 6850 | 6850 | 6850 | 119 |
| 432 | 20240312 | 122400 | 1092280200 | 6850 | 6840 | 6850 | 6840 | 1500 |
| 433 | 20240312 | 122300 | 1082006190 | 6840 | 6840 | 6840 | 6840 | 30 |
| 434 | 20240312 | 122200 | 1081800990 | 6840 | 6840 | 6840 | 6840 | 164 |
| 435 | 20240312 | 122100 | 1080679230 | 6830 | 6830 | 6830 | 6830 | 1 |
| 436 | 20240312 | 122000 | 1080672400 | 6830 | 6830 | 6830 | 6830 | 144 |
| 437 | 20240312 | 121900 | 1079688880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 438 | 20240312 | 121800 | 1079688880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 439 | 20240312 | 121700 | 1079688880 | 6840 | 6840 | 6840 | 6840 | 25 |
| 440 | 20240312 | 121600 | 1079517880 | 6840 | 6840 | 6840 | 6840 | 230 |
| 441 | 20240312 | 121500 | 1077944680 | 6840 | 6840 | 6840 | 6840 | 0 |
| 442 | 20240312 | 121400 | 1077944680 | 6840 | 6840 | 6840 | 6840 | 138 |
| 443 | 20240312 | 121300 | 1077000760 | 6840 | 6840 | 6840 | 6840 | 160 |
| 444 | 20240312 | 121200 | 1075906360 | 6840 | 6840 | 6840 | 6840 | 56 |
| 445 | 20240312 | 121100 | 1075523320 | 6840 | 6840 | 6840 | 6840 | 42 |
| 446 | 20240312 | 121000 | 1075236040 | 6840 | 6840 | 6840 | 6840 | 558 |
| 447 | 20240312 | 120900 | 1071419320 | 6850 | 6850 | 6850 | 6850 | 1 |
| 448 | 20240312 | 120800 | 1071412470 | 6850 | 6850 | 6850 | 6850 | 20 |
| 449 | 20240312 | 120700 | 1071275470 | 6850 | 6850 | 6850 | 6850 | 0 |
| 450 | 20240312 | 120600 | 1071275470 | 6850 | 6850 | 6850 | 6850 | 15 |
| 451 | 20240312 | 120500 | 1071172720 | 6840 | 6840 | 6840 | 6840 | 51 |
| 452 | 20240312 | 120400 | 1070823880 | 6850 | 6850 | 6850 | 6850 | 0 |
| 453 | 20240312 | 120300 | 1070823880 | 6850 | 6850 | 6850 | 6850 | 21 |
| 454 | 20240312 | 120200 | 1070680030 | 6840 | 6850 | 6850 | 6840 | 755 |
| 455 | 20240312 | 120100 | 1065514170 | 6850 | 6850 | 6850 | 6850 | 1 |
| 456 | 20240312 | 120000 | 1065507320 | 6850 | 6850 | 6850 | 6850 | 0 |
| 457 | 20240312 | 115900 | 1065507320 | 6850 | 6850 | 6850 | 6850 | 3 |
| 458 | 20240312 | 115800 | 1065486770 | 6860 | 6860 | 6860 | 6860 | 0 |
| 459 | 20240312 | 115700 | 1065486770 | 6860 | 6860 | 6860 | 6860 | 0 |
| 460 | 20240312 | 115600 | 1065486770 | 6860 | 6860 | 6860 | 6860 | 0 |
| 461 | 20240312 | 115500 | 1065486770 | 6860 | 6860 | 6860 | 6860 | 20 |
| 462 | 20240312 | 115400 | 1065349570 | 6860 | 6850 | 6860 | 6840 | 368 |
| 463 | 20240312 | 115300 | 1062829660 | 6850 | 6860 | 6860 | 6850 | 86 |
| 464 | 20240312 | 115200 | 1062240540 | 6860 | 6850 | 6860 | 6850 | 1001 |
| 465 | 20240312 | 115100 | 1055373690 | 6850 | 6860 | 6860 | 6850 | 398 |
| 466 | 20240312 | 115000 | 1052646740 | 6860 | 6860 | 6860 | 6860 | 58 |
| 467 | 20240312 | 114900 | 1052248860 | 6880 | 6880 | 6880 | 6880 | 1 |
| 468 | 20240312 | 114800 | 1052241980 | 6890 | 6890 | 6890 | 6890 | 0 |
| 469 | 20240312 | 114700 | 1052241980 | 6890 | 6860 | 6890 | 6860 | 1231 |
| 470 | 20240312 | 114600 | 1043796500 | 6860 | 6860 | 6860 | 6860 | 103 |
| 471 | 20240312 | 114500 | 1043089920 | 6860 | 6850 | 6860 | 6850 | 44 |
| 472 | 20240312 | 114400 | 1042788370 | 6850 | 6850 | 6850 | 6850 | 1 |
| 473 | 20240312 | 114300 | 1042781520 | 6850 | 6850 | 6850 | 6850 | 16 |
| 474 | 20240312 | 114200 | 1042671920 | 6850 | 6850 | 6850 | 6850 | 159 |
| 475 | 20240312 | 114100 | 1041582770 | 6850 | 6860 | 6860 | 6850 | 358 |
| 476 | 20240312 | 114000 | 1039130440 | 6850 | 6850 | 6860 | 6850 | 132 |
| 477 | 20240312 | 113900 | 1038226160 | 6850 | 6840 | 6850 | 6840 | 1510 |
| 478 | 20240312 | 113800 | 1027889860 | 6840 | 6840 | 6840 | 6840 | 11 |
| 479 | 20240312 | 113700 | 1027814620 | 6840 | 6840 | 6840 | 6840 | 97 |
| 480 | 20240312 | 113600 | 1027151140 | 6840 | 6840 | 6850 | 6840 | 983 |
| 481 | 20240312 | 113500 | 1020427410 | 6840 | 6840 | 6850 | 6840 | 501 |
| 482 | 20240312 | 113400 | 1016999360 | 6840 | 6850 | 6850 | 6840 | 22 |
| 483 | 20240312 | 113300 | 1016848710 | 6850 | 6840 | 6850 | 6840 | 35 |
| 484 | 20240312 | 113200 | 1016609210 | 6840 | 6840 | 6840 | 6840 | 0 |
| 485 | 20240312 | 113100 | 1016609210 | 6840 | 6850 | 6850 | 6840 | 41 |
| 486 | 20240312 | 113000 | 1016328760 | 6850 | 6840 | 6850 | 6840 | 11 |
| 487 | 20240312 | 112900 | 1016253510 | 6840 | 6850 | 6850 | 6840 | 3177 |
| 488 | 20240312 | 112800 | 994491840 | 6850 | 6860 | 6860 | 6850 | 1285 |
| 489 | 20240312 | 112700 | 985677200 | 6860 | 6860 | 6860 | 6860 | 31 |
| 490 | 20240312 | 112600 | 985464540 | 6870 | 6880 | 6880 | 6870 | 401 |
| 491 | 20240312 | 112500 | 982706610 | 6880 | 6880 | 6880 | 6880 | 120 |
| 492 | 20240312 | 112400 | 981881010 | 6890 | 6890 | 6890 | 6890 | 50 |
| 493 | 20240312 | 112300 | 981536510 | 6900 | 6900 | 6900 | 6900 | 0 |
| 494 | 20240312 | 112200 | 981536510 | 6900 | 6890 | 6900 | 6890 | 1550 |
| 495 | 20240312 | 112100 | 970842010 | 6890 | 6900 | 6900 | 6880 | 54 |
| 496 | 20240312 | 112000 | 970470410 | 6900 | 6880 | 6900 | 6880 | 101 |
| 497 | 20240312 | 111900 | 969775510 | 6880 | 6880 | 6880 | 6880 | 1 |
| 498 | 20240312 | 111800 | 969768630 | 6880 | 6880 | 6880 | 6880 | 602 |
| 499 | 20240312 | 111700 | 965626870 | 6880 | 6880 | 6880 | 6880 | 1 |
| 500 | 20240312 | 111600 | 965619990 | 6880 | 6860 | 6880 | 6860 | 299 |
| 501 | 20240312 | 111500 | 963568830 | 6860 | 6860 | 6860 | 6860 | 0 |
| 502 | 20240312 | 111400 | 963568830 | 6860 | 6860 | 6860 | 6860 | 2 |
| 503 | 20240312 | 111300 | 963555110 | 6860 | 6860 | 6860 | 6860 | 0 |
| 504 | 20240312 | 111200 | 963555110 | 6860 | 6850 | 6860 | 6850 | 1187 |
| 505 | 20240312 | 111100 | 955412490 | 6860 | 6860 | 6860 | 6860 | 279 |
| 506 | 20240312 | 111000 | 953498550 | 6850 | 6850 | 6850 | 6850 | 20 |
| 507 | 20240312 | 110900 | 953361550 | 6850 | 6850 | 6850 | 6850 | 307 |
| 508 | 20240312 | 110800 | 951258600 | 6850 | 6850 | 6850 | 6850 | 2 |
| 509 | 20240312 | 110700 | 951244900 | 6850 | 6850 | 6850 | 6850 | 241 |
| 510 | 20240312 | 110600 | 949594050 | 6850 | 6880 | 6880 | 6850 | 4417 |
| 511 | 20240312 | 110500 | 919280160 | 6880 | 6880 | 6880 | 6880 | 30 |
| 512 | 20240312 | 110400 | 919073760 | 6880 | 6890 | 6890 | 6880 | 410 |
| 513 | 20240312 | 110300 | 916248960 | 6890 | 6900 | 6900 | 6890 | 52 |
| 514 | 20240312 | 110200 | 915890660 | 6900 | 6910 | 6910 | 6900 | 20 |
| 515 | 20240312 | 110100 | 915752620 | 6910 | 6900 | 6910 | 6890 | 445 |
| 516 | 20240312 | 110000 | 912683650 | 6900 | 6890 | 6900 | 6890 | 703 |
| 517 | 20240312 | 105900 | 907835910 | 6900 | 6890 | 6900 | 6890 | 184 |
| 518 | 20240312 | 105800 | 906568130 | 6900 | 6900 | 6900 | 6890 | 148 |
| 519 | 20240312 | 105700 | 905547290 | 6900 | 6890 | 6900 | 6890 | 304 |
| 520 | 20240312 | 105600 | 903452690 | 6880 | 6880 | 6890 | 6880 | 107 |
| 521 | 20240312 | 105500 | 902716520 | 6880 | 6890 | 6890 | 6880 | 295 |
| 522 | 20240312 | 105400 | 900684550 | 6890 | 6890 | 6890 | 6890 | 246 |
| 523 | 20240312 | 105300 | 898989610 | 6890 | 6880 | 6890 | 6880 | 438 |
| 524 | 20240312 | 105200 | 895975490 | 6880 | 6890 | 6890 | 6880 | 194 |
| 525 | 20240312 | 105100 | 894640670 | 6880 | 6880 | 6880 | 6880 | 12 |
| 526 | 20240312 | 105000 | 894558110 | 6880 | 6880 | 6890 | 6880 | 138 |
| 527 | 20240312 | 104900 | 893608350 | 6890 | 6880 | 6890 | 6880 | 488 |
| 528 | 20240312 | 104800 | 890250810 | 6870 | 6870 | 6870 | 6850 | 1022 |
| 529 | 20240312 | 104700 | 883231060 | 6860 | 6850 | 6870 | 6850 | 285 |
| 530 | 20240312 | 104600 | 881276500 | 6850 | 6840 | 6850 | 6840 | 77 |
| 531 | 20240312 | 104500 | 880749300 | 6840 | 6840 | 6840 | 6840 | 77 |
| 532 | 20240312 | 104400 | 880222620 | 6850 | 6860 | 6860 | 6840 | 1245 |
| 533 | 20240312 | 104300 | 871704730 | 6860 | 6850 | 6860 | 6840 | 1657 |
| 534 | 20240312 | 104200 | 860354420 | 6870 | 6850 | 6870 | 6850 | 252 |
| 535 | 20240312 | 104100 | 858627840 | 6860 | 6850 | 6860 | 6850 | 190 |
| 536 | 20240312 | 104000 | 857325560 | 6860 | 6860 | 6870 | 6850 | 98 |
| 537 | 20240312 | 103900 | 856653380 | 6850 | 6850 | 6860 | 6850 | 114 |
| 538 | 20240312 | 103800 | 855872410 | 6860 | 6860 | 6870 | 6860 | 313 |
| 539 | 20240312 | 103700 | 853725220 | 6870 | 6860 | 6870 | 6850 | 681 |
| 540 | 20240312 | 103600 | 849053850 | 6870 | 6870 | 6870 | 6870 | 0 |
| 541 | 20240312 | 103500 | 849053850 | 6870 | 6870 | 6870 | 6870 | 213 |
| 542 | 20240312 | 103400 | 847590540 | 6880 | 6890 | 6890 | 6880 | 220 |
| 543 | 20240312 | 103300 | 846076900 | 6890 | 6890 | 6900 | 6890 | 628 |
| 544 | 20240312 | 103200 | 841744890 | 6890 | 6880 | 6890 | 6870 | 2124 |
| 545 | 20240312 | 103100 | 827137810 | 6890 | 6890 | 6890 | 6880 | 338 |
| 546 | 20240312 | 103000 | 824810490 | 6900 | 6900 | 6900 | 6890 | 572 |
| 547 | 20240312 | 102900 | 820864900 | 6900 | 6880 | 6900 | 6880 | 1313 |
| 548 | 20240312 | 102800 | 811808330 | 6880 | 6860 | 6880 | 6850 | 3013 |
| 549 | 20240312 | 102700 | 791126600 | 6850 | 6850 | 6860 | 6850 | 465 |
| 550 | 20240312 | 102600 | 787940820 | 6840 | 6850 | 6850 | 6840 | 96 |
| 551 | 20240312 | 102500 | 787283240 | 6850 | 6850 | 6850 | 6850 | 881 |
| 552 | 20240312 | 102400 | 781248390 | 6840 | 6830 | 6840 | 6830 | 2 |
| 553 | 20240312 | 102300 | 781234720 | 6820 | 6820 | 6820 | 6820 | 0 |
| 554 | 20240312 | 102200 | 781234720 | 6820 | 6820 | 6820 | 6820 | 151 |
| 555 | 20240312 | 102100 | 780204900 | 6800 | 6810 | 6810 | 6800 | 1000 |
| 556 | 20240312 | 102000 | 773398750 | 6820 | 6820 | 6820 | 6820 | 14 |
| 557 | 20240312 | 101900 | 773303270 | 6820 | 6820 | 6820 | 6820 | 150 |
| 558 | 20240312 | 101800 | 772280270 | 6810 | 6830 | 6830 | 6810 | 1155 |
| 559 | 20240312 | 101700 | 764407650 | 6840 | 6840 | 6840 | 6840 | 0 |
| 560 | 20240312 | 101600 | 764407650 | 6840 | 6840 | 6840 | 6840 | 1238 |
| 561 | 20240312 | 101500 | 755939730 | 6850 | 6850 | 6850 | 6850 | 140 |
| 562 | 20240312 | 101400 | 754980730 | 6840 | 6850 | 6860 | 6840 | 699 |
| 563 | 20240312 | 101300 | 750196090 | 6860 | 6860 | 6860 | 6860 | 5 |
| 564 | 20240312 | 101200 | 750161790 | 6860 | 6860 | 6860 | 6860 | 22 |
| 565 | 20240312 | 101100 | 750010870 | 6850 | 6840 | 6860 | 6840 | 1020 |
| 566 | 20240312 | 101000 | 743020340 | 6840 | 6830 | 6840 | 6830 | 600 |
| 567 | 20240312 | 100900 | 738916370 | 6830 | 6830 | 6830 | 6830 | 0 |
| 568 | 20240312 | 100800 | 738916370 | 6830 | 6830 | 6830 | 6830 | 26 |
| 569 | 20240312 | 100700 | 738738790 | 6830 | 6830 | 6830 | 6830 | 56 |
| 570 | 20240312 | 100600 | 738356310 | 6830 | 6830 | 6830 | 6830 | 21 |
| 571 | 20240312 | 100500 | 738212880 | 6830 | 6830 | 6830 | 6830 | 92 |
| 572 | 20240312 | 100400 | 737584520 | 6830 | 6830 | 6830 | 6830 | 101 |
| 573 | 20240312 | 100300 | 736894690 | 6830 | 6830 | 6830 | 6830 | 230 |
| 574 | 20240312 | 100200 | 735323790 | 6830 | 6820 | 6830 | 6820 | 1954 |
| 575 | 20240312 | 100100 | 721997390 | 6800 | 6800 | 6800 | 6800 | 135 |
| 576 | 20240312 | 100000 | 721079390 | 6790 | 6790 | 6790 | 6790 | 1 |
| 577 | 20240312 | 095900 | 721072600 | 6790 | 6790 | 6790 | 6790 | 50 |
| 578 | 20240312 | 095800 | 720733100 | 6800 | 6800 | 6800 | 6800 | 64 |
| 579 | 20240312 | 095700 | 720297900 | 6790 | 6780 | 6800 | 6780 | 865 |
| 580 | 20240312 | 095600 | 714430100 | 6780 | 6800 | 6800 | 6780 | 530 |
| 581 | 20240312 | 095500 | 710835890 | 6800 | 6800 | 6820 | 6800 | 959 |
| 582 | 20240312 | 095400 | 704314650 | 6800 | 6800 | 6800 | 6780 | 604 |
| 583 | 20240312 | 095300 | 700211450 | 6800 | 6780 | 6800 | 6780 | 960 |
| 584 | 20240312 | 095200 | 693694980 | 6780 | 6770 | 6780 | 6770 | 97 |
| 585 | 20240312 | 095100 | 693038030 | 6770 | 6770 | 6770 | 6770 | 160 |
| 586 | 20240312 | 095000 | 691954830 | 6770 | 6770 | 6780 | 6770 | 544 |
| 587 | 20240312 | 094900 | 688270950 | 6770 | 6770 | 6770 | 6750 | 946 |
| 588 | 20240312 | 094800 | 681869260 | 6770 | 6770 | 6770 | 6750 | 1319 |
| 589 | 20240312 | 094700 | 672950920 | 6770 | 6790 | 6790 | 6770 | 735 |
| 590 | 20240312 | 094600 | 667973700 | 6800 | 6800 | 6800 | 6770 | 3031 |
| 591 | 20240312 | 094500 | 647428870 | 6780 | 6780 | 6780 | 6780 | 333 |
| 592 | 20240312 | 094400 | 645171130 | 6800 | 6790 | 6800 | 6760 | 618 |
| 593 | 20240312 | 094300 | 640980840 | 6780 | 6770 | 6780 | 6760 | 1342 |
| 594 | 20240312 | 094200 | 631893300 | 6780 | 6780 | 6780 | 6780 | 635 |
| 595 | 20240312 | 094100 | 627588000 | 6780 | 6770 | 6810 | 6750 | 886 |
| 596 | 20240312 | 094000 | 621565370 | 6730 | 6710 | 6790 | 6690 | 2361 |
| 597 | 20240312 | 093900 | 605682830 | 6690 | 6710 | 6730 | 6670 | 7727 |
| 598 | 20240312 | 093800 | 553980100 | 6710 | 6770 | 6770 | 6710 | 6885 |
| 599 | 20240312 | 093700 | 507602730 | 6770 | 6780 | 6800 | 6770 | 5150 |
| 600 | 20240312 | 093600 | 472658980 | 6780 | 6800 | 6800 | 6780 | 3238 |
| 601 | 20240312 | 093500 | 450672130 | 6800 | 6820 | 6820 | 6800 | 1730 |
| 602 | 20240312 | 093400 | 438907530 | 6800 | 6830 | 6840 | 6800 | 3622 |
| 603 | 20240312 | 093300 | 414207720 | 6840 | 6840 | 6840 | 6840 | 1743 |
| 604 | 20240312 | 093200 | 402285600 | 6840 | 6860 | 6860 | 6840 | 2063 |
| 605 | 20240312 | 093100 | 388147730 | 6860 | 6870 | 6870 | 6860 | 578 |
| 606 | 20240312 | 093000 | 384180820 | 6870 | 6900 | 6900 | 6870 | 560 |
| 607 | 20240312 | 092900 | 380326700 | 6890 | 6910 | 6910 | 6890 | 967 |
| 608 | 20240312 | 092800 | 373650090 | 6920 | 6910 | 6920 | 6900 | 231 |
| 609 | 20240312 | 092700 | 372054220 | 6910 | 6940 | 6940 | 6900 | 945 |
| 610 | 20240312 | 092600 | 365516690 | 6940 | 6920 | 6940 | 6920 | 499 |
| 611 | 20240312 | 092500 | 362063170 | 6920 | 6920 | 6920 | 6920 | 66 |
| 612 | 20240312 | 092400 | 361606450 | 6920 | 6920 | 6920 | 6920 | 631 |
| 613 | 20240312 | 092300 | 357239930 | 6920 | 6940 | 6940 | 6920 | 651 |
| 614 | 20240312 | 092200 | 352734250 | 6920 | 6930 | 6930 | 6920 | 1537 |
| 615 | 20240312 | 092100 | 342084500 | 6920 | 6920 | 6920 | 6900 | 1983 |
| 616 | 20240312 | 092000 | 328376410 | 6920 | 6930 | 6940 | 6910 | 4844 |
| 617 | 20240312 | 091900 | 294801820 | 6920 | 6910 | 6920 | 6910 | 1342 |
| 618 | 20240312 | 091800 | 285521910 | 6900 | 6910 | 6910 | 6900 | 1349 |
| 619 | 20240312 | 091700 | 276206580 | 6920 | 6930 | 6930 | 6900 | 650 |
| 620 | 20240312 | 091600 | 271712030 | 6930 | 6860 | 6940 | 6850 | 8141 |
| 621 | 20240312 | 091500 | 215581530 | 6850 | 6840 | 6850 | 6840 | 344 |
| 622 | 20240312 | 091400 | 213225510 | 6830 | 6830 | 6830 | 6830 | 11 |
| 623 | 20240312 | 091300 | 213150380 | 6820 | 6830 | 6830 | 6820 | 614 |
| 624 | 20240312 | 091200 | 208959530 | 6830 | 6840 | 6840 | 6820 | 1514 |
| 625 | 20240312 | 091100 | 198623900 | 6840 | 6850 | 6850 | 6840 | 1924 |
| 626 | 20240312 | 091000 | 185463200 | 6860 | 6850 | 6860 | 6840 | 1409 |
| 627 | 20240312 | 090900 | 175825240 | 6850 | 6860 | 6860 | 6850 | 2064 |
| 628 | 20240312 | 090800 | 161685850 | 6860 | 6880 | 6880 | 6860 | 4231 |
| 629 | 20240312 | 090700 | 132588450 | 6880 | 6880 | 6880 | 6870 | 2047 |
| 630 | 20240312 | 090600 | 118521520 | 6860 | 6840 | 6880 | 6840 | 2869 |
| 631 | 20240312 | 090500 | 98814420 | 6840 | 6830 | 6840 | 6820 | 1164 |
| 632 | 20240312 | 090400 | 90867760 | 6840 | 6850 | 6850 | 6820 | 338 |
| 633 | 20240312 | 090300 | 88557710 | 6820 | 6830 | 6850 | 6810 | 399 |
| 634 | 20240312 | 090200 | 85836320 | 6830 | 6810 | 6870 | 6800 | 4743 |
| 635 | 20240312 | 090100 | 53451120 | 6820 | 6890 | 6900 | 6800 | 2559 |
| 636 | 20240312 | 090000 | 35971540 | 6900 | 6820 | 6900 | 6800 | 5254 |