29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 185100 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 5497 |
| 3 | 20240314 | 185000 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 4 | 20240314 | 184900 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 5 | 20240314 | 184800 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 6 | 20240314 | 184700 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 7 | 20240314 | 184600 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 8 | 20240314 | 184500 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 9 | 20240314 | 184400 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 10 | 20240314 | 184300 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 11 | 20240314 | 184200 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 12 | 20240314 | 184100 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 13 | 20240314 | 184000 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 14 | 20240314 | 183900 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 15 | 20240314 | 183800 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 16 | 20240314 | 183700 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 17 | 20240314 | 183600 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 18 | 20240314 | 183500 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 19 | 20240314 | 183400 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 20 | 20240314 | 183300 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 21 | 20240314 | 183200 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 22 | 20240314 | 183100 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 23 | 20240314 | 183000 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 24 | 20240314 | 182900 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 25 | 20240314 | 182800 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 26 | 20240314 | 182700 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 27 | 20240314 | 182600 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 28 | 20240314 | 182500 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 29 | 20240314 | 182400 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 30 | 20240314 | 182300 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 31 | 20240314 | 182200 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 32 | 20240314 | 182100 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 5497 |
| 33 | 20240314 | 182000 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 34 | 20240314 | 181900 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 35 | 20240314 | 181800 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 36 | 20240314 | 181700 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 37 | 20240314 | 181600 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 38 | 20240314 | 181500 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 39 | 20240314 | 181400 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 40 | 20240314 | 181300 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 41 | 20240314 | 181200 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 42 | 20240314 | 181100 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 43 | 20240314 | 181000 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 44 | 20240314 | 180900 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 45 | 20240314 | 180800 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 46 | 20240314 | 180700 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 47 | 20240314 | 180600 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 48 | 20240314 | 180500 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 49 | 20240314 | 180400 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 50 | 20240314 | 180300 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 51 | 20240314 | 180200 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 52 | 20240314 | 180100 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 53 | 20240314 | 180000 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 54 | 20240314 | 175900 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 55 | 20240314 | 175800 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 56 | 20240314 | 175700 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 57 | 20240314 | 175600 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 58 | 20240314 | 175500 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 59 | 20240314 | 175400 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 60 | 20240314 | 175300 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 61 | 20240314 | 175200 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 62 | 20240314 | 175100 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 5497 |
| 63 | 20240314 | 175000 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 64 | 20240314 | 174900 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 65 | 20240314 | 174800 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 66 | 20240314 | 174700 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 67 | 20240314 | 174600 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 68 | 20240314 | 174500 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 69 | 20240314 | 174400 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 70 | 20240314 | 174300 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 71 | 20240314 | 174200 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 72 | 20240314 | 174100 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 73 | 20240314 | 174000 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 74 | 20240314 | 173900 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 75 | 20240314 | 173800 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 76 | 20240314 | 173700 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 77 | 20240314 | 173600 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 78 | 20240314 | 173500 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 79 | 20240314 | 173400 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 80 | 20240314 | 173300 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 81 | 20240314 | 173200 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 82 | 20240314 | 173100 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 83 | 20240314 | 173000 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 84 | 20240314 | 172900 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 85 | 20240314 | 172800 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 86 | 20240314 | 172700 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 87 | 20240314 | 172600 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 88 | 20240314 | 172500 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 89 | 20240314 | 172400 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 90 | 20240314 | 172300 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 91 | 20240314 | 172200 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 92 | 20240314 | 172100 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 5497 |
| 93 | 20240314 | 172000 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 94 | 20240314 | 171900 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 95 | 20240314 | 171800 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 96 | 20240314 | 171700 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 97 | 20240314 | 171600 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 98 | 20240314 | 171500 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 99 | 20240314 | 171400 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 100 | 20240314 | 171300 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 101 | 20240314 | 171200 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 102 | 20240314 | 171100 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 103 | 20240314 | 171000 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 104 | 20240314 | 170900 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 105 | 20240314 | 170800 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 106 | 20240314 | 170700 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 107 | 20240314 | 170600 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 108 | 20240314 | 170500 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 109 | 20240314 | 170400 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 110 | 20240314 | 170300 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 111 | 20240314 | 170200 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 112 | 20240314 | 170100 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 113 | 20240314 | 170000 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 114 | 20240314 | 165900 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 115 | 20240314 | 165800 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 116 | 20240314 | 165700 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 117 | 20240314 | 165600 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 118 | 20240314 | 165500 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 119 | 20240314 | 165400 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 120 | 20240314 | 165300 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 121 | 20240314 | 165200 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 122 | 20240314 | 165100 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 5497 |
| 123 | 20240314 | 165000 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 124 | 20240314 | 164900 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 125 | 20240314 | 164800 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 126 | 20240314 | 164700 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 127 | 20240314 | 164600 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 128 | 20240314 | 164500 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 129 | 20240314 | 164400 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 130 | 20240314 | 164300 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 131 | 20240314 | 164200 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 132 | 20240314 | 164100 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 133 | 20240314 | 164000 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 134 | 20240314 | 163900 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 135 | 20240314 | 163800 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 136 | 20240314 | 163700 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 137 | 20240314 | 163600 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 138 | 20240314 | 163500 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 139 | 20240314 | 163400 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 140 | 20240314 | 163300 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 141 | 20240314 | 163200 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 142 | 20240314 | 163100 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 143 | 20240314 | 163000 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 144 | 20240314 | 162900 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 145 | 20240314 | 162800 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 146 | 20240314 | 162700 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 147 | 20240314 | 162600 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 148 | 20240314 | 162500 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 149 | 20240314 | 162400 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 150 | 20240314 | 162300 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 151 | 20240314 | 162200 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 152 | 20240314 | 162100 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 5497 |
| 153 | 20240314 | 162000 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 154 | 20240314 | 161900 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 155 | 20240314 | 161800 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 156 | 20240314 | 161700 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 157 | 20240314 | 161600 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 158 | 20240314 | 161500 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 159 | 20240314 | 161400 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 160 | 20240314 | 161300 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 161 | 20240314 | 161200 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 162 | 20240314 | 161100 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 163 | 20240314 | 161000 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 164 | 20240314 | 160900 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 165 | 20240314 | 160800 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 166 | 20240314 | 160700 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 167 | 20240314 | 160600 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 168 | 20240314 | 160500 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 169 | 20240314 | 160400 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 170 | 20240314 | 160300 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 171 | 20240314 | 160200 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 172 | 20240314 | 160100 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 173 | 20240314 | 160000 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 174 | 20240314 | 155900 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 175 | 20240314 | 155800 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 176 | 20240314 | 155700 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 177 | 20240314 | 155600 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 178 | 20240314 | 155500 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 179 | 20240314 | 155400 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 180 | 20240314 | 155300 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 181 | 20240314 | 155200 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 182 | 20240314 | 155100 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 5497 |
| 183 | 20240314 | 155000 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 184 | 20240314 | 154900 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 185 | 20240314 | 154800 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 186 | 20240314 | 154700 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 187 | 20240314 | 154600 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 188 | 20240314 | 154500 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 189 | 20240314 | 154400 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 190 | 20240314 | 154300 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 191 | 20240314 | 154200 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 192 | 20240314 | 154100 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 193 | 20240314 | 154000 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 194 | 20240314 | 153900 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 195 | 20240314 | 153800 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 196 | 20240314 | 153700 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 197 | 20240314 | 153600 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 198 | 20240314 | 153500 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 199 | 20240314 | 153400 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 200 | 20240314 | 153300 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 201 | 20240314 | 153200 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 202 | 20240314 | 153100 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 0 |
| 203 | 20240314 | 153000 | 1665526785 | 3970 | 3970 | 3970 | 3970 | 5497 |
| 204 | 20240314 | 152900 | 1643703695 | 3970 | 3970 | 3970 | 3970 | 0 |
| 205 | 20240314 | 152800 | 1643703695 | 3970 | 3970 | 3970 | 3970 | 0 |
| 206 | 20240314 | 152700 | 1643703695 | 3970 | 3970 | 3970 | 3970 | 0 |
| 207 | 20240314 | 152600 | 1643703695 | 3970 | 3970 | 3970 | 3970 | 0 |
| 208 | 20240314 | 152500 | 1643703695 | 3970 | 3970 | 3970 | 3970 | 0 |
| 209 | 20240314 | 152400 | 1643703695 | 3970 | 3970 | 3970 | 3970 | 0 |
| 210 | 20240314 | 152300 | 1643703695 | 3970 | 3970 | 3970 | 3970 | 0 |
| 211 | 20240314 | 152200 | 1643703695 | 3970 | 3970 | 3970 | 3970 | 0 |
| 212 | 20240314 | 152100 | 1643703695 | 3970 | 3970 | 3970 | 3970 | 0 |
| 213 | 20240314 | 152000 | 1643703695 | 3970 | 3970 | 3970 | 3970 | 0 |
| 214 | 20240314 | 151900 | 1643703695 | 3970 | 3965 | 3975 | 3965 | 457 |
| 215 | 20240314 | 151800 | 1641888805 | 3965 | 3965 | 3965 | 3965 | 915 |
| 216 | 20240314 | 151700 | 1638260830 | 3965 | 3970 | 3970 | 3965 | 542 |
| 217 | 20240314 | 151600 | 1636110300 | 3970 | 3970 | 3970 | 3970 | 126 |
| 218 | 20240314 | 151500 | 1635610080 | 3970 | 3965 | 3970 | 3965 | 107 |
| 219 | 20240314 | 151400 | 1635185545 | 3970 | 3970 | 3975 | 3970 | 834 |
| 220 | 20240314 | 151300 | 1631872940 | 3975 | 3965 | 3975 | 3965 | 1513 |
| 221 | 20240314 | 151200 | 1625865610 | 3965 | 3965 | 3965 | 3965 | 101 |
| 222 | 20240314 | 151100 | 1625465145 | 3965 | 3960 | 3965 | 3955 | 442 |
| 223 | 20240314 | 151000 | 1623713760 | 3960 | 3950 | 3960 | 3950 | 2178 |
| 224 | 20240314 | 150900 | 1615098720 | 3950 | 3950 | 3950 | 3950 | 44 |
| 225 | 20240314 | 150800 | 1614924920 | 3950 | 3940 | 3950 | 3940 | 31 |
| 226 | 20240314 | 150700 | 1614802740 | 3935 | 3945 | 3945 | 3935 | 3103 |
| 227 | 20240314 | 150600 | 1602581180 | 3945 | 3955 | 3955 | 3945 | 1070 |
| 228 | 20240314 | 150500 | 1598360020 | 3945 | 3950 | 3950 | 3945 | 962 |
| 229 | 20240314 | 150400 | 1594562005 | 3945 | 3945 | 3945 | 3945 | 27 |
| 230 | 20240314 | 150300 | 1594455490 | 3945 | 3945 | 3945 | 3945 | 42 |
| 231 | 20240314 | 150200 | 1594289800 | 3945 | 3945 | 3945 | 3945 | 34 |
| 232 | 20240314 | 150100 | 1594155670 | 3950 | 3945 | 3950 | 3945 | 571 |
| 233 | 20240314 | 150000 | 1591902835 | 3945 | 3945 | 3945 | 3945 | 1485 |
| 234 | 20240314 | 145900 | 1586044510 | 3945 | 3945 | 3945 | 3945 | 57 |
| 235 | 20240314 | 145800 | 1585819645 | 3945 | 3950 | 3950 | 3945 | 297 |
| 236 | 20240314 | 145700 | 1584646650 | 3945 | 3945 | 3945 | 3945 | 240 |
| 237 | 20240314 | 145600 | 1583699850 | 3945 | 3945 | 3945 | 3945 | 37 |
| 238 | 20240314 | 145500 | 1583553885 | 3945 | 3945 | 3945 | 3945 | 318 |
| 239 | 20240314 | 145400 | 1582299375 | 3945 | 3945 | 3945 | 3945 | 74 |
| 240 | 20240314 | 145300 | 1582007445 | 3950 | 3945 | 3950 | 3945 | 35 |
| 241 | 20240314 | 145200 | 1581869355 | 3945 | 3950 | 3955 | 3945 | 204 |
| 242 | 20240314 | 145100 | 1581063520 | 3950 | 3950 | 3950 | 3950 | 38 |
| 243 | 20240314 | 145000 | 1580913420 | 3950 | 3950 | 3950 | 3945 | 58 |
| 244 | 20240314 | 144900 | 1580684335 | 3945 | 3955 | 3955 | 3945 | 716 |
| 245 | 20240314 | 144800 | 1577859535 | 3955 | 3950 | 3955 | 3945 | 360 |
| 246 | 20240314 | 144700 | 1576437620 | 3950 | 3950 | 3950 | 3950 | 1001 |
| 247 | 20240314 | 144600 | 1572483670 | 3940 | 3940 | 3940 | 3940 | 69 |
| 248 | 20240314 | 144500 | 1572211810 | 3950 | 3945 | 3950 | 3945 | 770 |
| 249 | 20240314 | 144400 | 1569170560 | 3940 | 3940 | 3940 | 3940 | 638 |
| 250 | 20240314 | 144300 | 1566656840 | 3940 | 3940 | 3940 | 3940 | 612 |
| 251 | 20240314 | 144200 | 1564245560 | 3940 | 3940 | 3940 | 3940 | 0 |
| 252 | 20240314 | 144100 | 1564245560 | 3940 | 3940 | 3940 | 3940 | 560 |
| 253 | 20240314 | 144000 | 1562039160 | 3940 | 3935 | 3940 | 3935 | 606 |
| 254 | 20240314 | 143900 | 1559651585 | 3935 | 3940 | 3940 | 3935 | 761 |
| 255 | 20240314 | 143800 | 1556656550 | 3940 | 3935 | 3940 | 3935 | 92 |
| 256 | 20240314 | 143700 | 1556294280 | 3935 | 3940 | 3940 | 3935 | 395 |
| 257 | 20240314 | 143600 | 1554739825 | 3945 | 3945 | 3945 | 3945 | 279 |
| 258 | 20240314 | 143500 | 1553639170 | 3950 | 3935 | 3950 | 3935 | 692 |
| 259 | 20240314 | 143400 | 1550911045 | 3940 | 3940 | 3940 | 3935 | 702 |
| 260 | 20240314 | 143300 | 1548148590 | 3940 | 3935 | 3940 | 3935 | 28 |
| 261 | 20240314 | 143200 | 1548038400 | 3940 | 3940 | 3940 | 3940 | 699 |
| 262 | 20240314 | 143100 | 1545284340 | 3935 | 3935 | 3935 | 3935 | 1 |
| 263 | 20240314 | 143000 | 1545280405 | 3935 | 3935 | 3935 | 3930 | 979 |
| 264 | 20240314 | 142900 | 1541428175 | 3930 | 3930 | 3930 | 3930 | 42 |
| 265 | 20240314 | 142800 | 1541263115 | 3930 | 3930 | 3930 | 3930 | 27 |
| 266 | 20240314 | 142700 | 1541157005 | 3930 | 3925 | 3930 | 3925 | 695 |
| 267 | 20240314 | 142600 | 1538429015 | 3925 | 3930 | 3930 | 3925 | 11 |
| 268 | 20240314 | 142500 | 1538385815 | 3945 | 3925 | 3945 | 3925 | 142 |
| 269 | 20240314 | 142400 | 1537827175 | 3920 | 3920 | 3925 | 3915 | 391 |
| 270 | 20240314 | 142300 | 1536294565 | 3920 | 3920 | 3920 | 3920 | 625 |
| 271 | 20240314 | 142200 | 1533844565 | 3915 | 3915 | 3915 | 3915 | 0 |
| 272 | 20240314 | 142100 | 1533844565 | 3915 | 3915 | 3915 | 3915 | 70 |
| 273 | 20240314 | 142000 | 1533570515 | 3920 | 3920 | 3920 | 3920 | 960 |
| 274 | 20240314 | 141900 | 1529807315 | 3915 | 3915 | 3915 | 3915 | 27 |
| 275 | 20240314 | 141800 | 1529701610 | 3915 | 3915 | 3915 | 3915 | 43 |
| 276 | 20240314 | 141700 | 1529533265 | 3910 | 3915 | 3915 | 3910 | 1633 |
| 277 | 20240314 | 141600 | 1523140200 | 3925 | 3925 | 3925 | 3925 | 1 |
| 278 | 20240314 | 141500 | 1523136275 | 3915 | 3920 | 3920 | 3915 | 284 |
| 279 | 20240314 | 141400 | 1522023210 | 3920 | 3920 | 3920 | 3920 | 374 |
| 280 | 20240314 | 141300 | 1520557130 | 3920 | 3925 | 3925 | 3920 | 1149 |
| 281 | 20240314 | 141200 | 1516052305 | 3925 | 3925 | 3925 | 3925 | 779 |
| 282 | 20240314 | 141100 | 1512994730 | 3925 | 3920 | 3925 | 3920 | 3270 |
| 283 | 20240314 | 141000 | 1500161195 | 3915 | 3915 | 3915 | 3915 | 69 |
| 284 | 20240314 | 140900 | 1499891060 | 3910 | 3915 | 3915 | 3910 | 501 |
| 285 | 20240314 | 140800 | 1497929650 | 3915 | 3920 | 3920 | 3915 | 734 |
| 286 | 20240314 | 140700 | 1495052505 | 3915 | 3915 | 3915 | 3915 | 42 |
| 287 | 20240314 | 140600 | 1494888075 | 3915 | 3915 | 3920 | 3915 | 858 |
| 288 | 20240314 | 140500 | 1491528530 | 3915 | 3915 | 3915 | 3915 | 1 |
| 289 | 20240314 | 140400 | 1491524615 | 3910 | 3915 | 3915 | 3910 | 494 |
| 290 | 20240314 | 140300 | 1489590815 | 3910 | 3910 | 3910 | 3910 | 0 |
| 291 | 20240314 | 140200 | 1489590815 | 3910 | 3920 | 3920 | 3910 | 681 |
| 292 | 20240314 | 140100 | 1486921305 | 3910 | 3910 | 3910 | 3910 | 69 |
| 293 | 20240314 | 140000 | 1486651515 | 3915 | 3915 | 3915 | 3915 | 3994 |
| 294 | 20240314 | 135900 | 1471015005 | 3910 | 3910 | 3910 | 3910 | 28 |
| 295 | 20240314 | 135800 | 1470905525 | 3910 | 3915 | 3915 | 3910 | 544 |
| 296 | 20240314 | 135700 | 1468775975 | 3910 | 3910 | 3910 | 3910 | 27 |
| 297 | 20240314 | 135600 | 1468670405 | 3920 | 3910 | 3920 | 3910 | 54 |
| 298 | 20240314 | 135500 | 1468459155 | 3910 | 3920 | 3920 | 3910 | 2693 |
| 299 | 20240314 | 135400 | 1457921960 | 3925 | 3925 | 3925 | 3925 | 212 |
| 300 | 20240314 | 135300 | 1457089860 | 3915 | 3915 | 3915 | 3915 | 43 |
| 301 | 20240314 | 135200 | 1456921515 | 3920 | 3915 | 3920 | 3915 | 322 |
| 302 | 20240314 | 135100 | 1455659410 | 3920 | 3920 | 3920 | 3920 | 539 |
| 303 | 20240314 | 135000 | 1453546530 | 3915 | 3915 | 3915 | 3915 | 70 |
| 304 | 20240314 | 134900 | 1453272480 | 3920 | 3920 | 3920 | 3920 | 413 |
| 305 | 20240314 | 134800 | 1451653520 | 3915 | 3915 | 3915 | 3915 | 26 |
| 306 | 20240314 | 134700 | 1451551730 | 3920 | 3915 | 3920 | 3915 | 673 |
| 307 | 20240314 | 134600 | 1448913785 | 3915 | 3915 | 3915 | 3915 | 127 |
| 308 | 20240314 | 134500 | 1448416580 | 3920 | 3915 | 3920 | 3915 | 559 |
| 309 | 20240314 | 134400 | 1446226910 | 3915 | 3915 | 3915 | 3915 | 677 |
| 310 | 20240314 | 134300 | 1443576455 | 3915 | 3915 | 3915 | 3915 | 28 |
| 311 | 20240314 | 134200 | 1443466835 | 3915 | 3915 | 3915 | 3915 | 379 |
| 312 | 20240314 | 134100 | 1441983050 | 3915 | 3915 | 3915 | 3915 | 552 |
| 313 | 20240314 | 134000 | 1439821970 | 3910 | 3910 | 3910 | 3910 | 556 |
| 314 | 20240314 | 133900 | 1437648010 | 3910 | 3910 | 3910 | 3910 | 527 |
| 315 | 20240314 | 133800 | 1435587440 | 3915 | 3915 | 3915 | 3915 | 484 |
| 316 | 20240314 | 133700 | 1433692580 | 3910 | 3910 | 3915 | 3910 | 627 |
| 317 | 20240314 | 133600 | 1431238510 | 3915 | 3910 | 3915 | 3910 | 103 |
| 318 | 20240314 | 133500 | 1430835475 | 3910 | 3915 | 3915 | 3910 | 899 |
| 319 | 20240314 | 133400 | 1427317885 | 3910 | 3910 | 3910 | 3910 | 1 |
| 320 | 20240314 | 133300 | 1427313975 | 3915 | 3915 | 3915 | 3915 | 376 |
| 321 | 20240314 | 133200 | 1425841935 | 3915 | 3915 | 3915 | 3915 | 394 |
| 322 | 20240314 | 133100 | 1424299425 | 3915 | 3915 | 3915 | 3915 | 1 |
| 323 | 20240314 | 133000 | 1424295510 | 3915 | 3920 | 3920 | 3915 | 964 |
| 324 | 20240314 | 132900 | 1420520370 | 3915 | 3915 | 3915 | 3915 | 0 |
| 325 | 20240314 | 132800 | 1420520370 | 3915 | 3915 | 3920 | 3915 | 443 |
| 326 | 20240314 | 132700 | 1418785525 | 3920 | 3920 | 3920 | 3920 | 0 |
| 327 | 20240314 | 132600 | 1418785525 | 3920 | 3920 | 3925 | 3920 | 222 |
| 328 | 20240314 | 132500 | 1417914850 | 3920 | 3920 | 3920 | 3920 | 85 |
| 329 | 20240314 | 132400 | 1417581650 | 3920 | 3920 | 3930 | 3920 | 513 |
| 330 | 20240314 | 132300 | 1415565830 | 3920 | 3930 | 3930 | 3920 | 11 |
| 331 | 20240314 | 132200 | 1415522610 | 3915 | 3915 | 3915 | 3915 | 42 |
| 332 | 20240314 | 132100 | 1415358180 | 3915 | 3915 | 3915 | 3915 | 28 |
| 333 | 20240314 | 132000 | 1415248560 | 3940 | 3915 | 3940 | 3915 | 2549 |
| 334 | 20240314 | 131900 | 1405225410 | 3915 | 3915 | 3915 | 3915 | 68 |
| 335 | 20240314 | 131800 | 1404959190 | 3915 | 3920 | 3920 | 3915 | 114 |
| 336 | 20240314 | 131700 | 1404512315 | 3905 | 3905 | 3905 | 3905 | 27 |
| 337 | 20240314 | 131600 | 1404406880 | 3905 | 3915 | 3920 | 3905 | 927 |
| 338 | 20240314 | 131500 | 1400776800 | 3905 | 3905 | 3905 | 3905 | 7 |
| 339 | 20240314 | 131400 | 1400749465 | 3905 | 3905 | 3910 | 3905 | 419 |
| 340 | 20240314 | 131300 | 1399111520 | 3910 | 3910 | 3910 | 3910 | 488 |
| 341 | 20240314 | 131200 | 1397203440 | 3905 | 3905 | 3905 | 3905 | 28 |
| 342 | 20240314 | 131100 | 1397094100 | 3910 | 3910 | 3910 | 3910 | 506 |
| 343 | 20240314 | 131000 | 1395115640 | 3915 | 3910 | 3915 | 3910 | 236 |
| 344 | 20240314 | 130900 | 1394191875 | 3915 | 3915 | 3915 | 3915 | 453 |
| 345 | 20240314 | 130800 | 1392418380 | 3915 | 3915 | 3915 | 3915 | 69 |
| 346 | 20240314 | 130700 | 1392148245 | 3915 | 3920 | 3920 | 3915 | 300 |
| 347 | 20240314 | 130600 | 1390973620 | 3915 | 3915 | 3915 | 3905 | 647 |
| 348 | 20240314 | 130500 | 1388440625 | 3915 | 3915 | 3920 | 3915 | 77 |
| 349 | 20240314 | 130400 | 1388139130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 350 | 20240314 | 130300 | 1388139130 | 3915 | 3905 | 3915 | 3905 | 739 |
| 351 | 20240314 | 130200 | 1385245955 | 3910 | 3920 | 3920 | 3905 | 550 |
| 352 | 20240314 | 130100 | 1383093665 | 3905 | 3905 | 3915 | 3905 | 2938 |
| 353 | 20240314 | 130000 | 1371600220 | 3905 | 3900 | 3905 | 3900 | 465 |
| 354 | 20240314 | 125900 | 1369784610 | 3905 | 3900 | 3905 | 3900 | 939 |
| 355 | 20240314 | 125800 | 1366120460 | 3900 | 3900 | 3900 | 3900 | 8 |
| 356 | 20240314 | 125700 | 1366089260 | 3895 | 3890 | 3895 | 3890 | 437 |
| 357 | 20240314 | 125600 | 1364387280 | 3890 | 3895 | 3895 | 3890 | 685 |
| 358 | 20240314 | 125500 | 1361720555 | 3895 | 3895 | 3895 | 3895 | 89 |
| 359 | 20240314 | 125400 | 1361373900 | 3895 | 3900 | 3900 | 3895 | 478 |
| 360 | 20240314 | 125300 | 1359512075 | 3890 | 3900 | 3900 | 3890 | 29 |
| 361 | 20240314 | 125200 | 1359399155 | 3890 | 3905 | 3905 | 3890 | 558 |
| 362 | 20240314 | 125100 | 1357226785 | 3905 | 3905 | 3905 | 3905 | 118 |
| 363 | 20240314 | 125000 | 1356765995 | 3905 | 3900 | 3905 | 3900 | 338 |
| 364 | 20240314 | 124900 | 1355447790 | 3900 | 3900 | 3900 | 3900 | 503 |
| 365 | 20240314 | 124800 | 1353486090 | 3900 | 3890 | 3900 | 3890 | 28 |
| 366 | 20240314 | 124700 | 1353377160 | 3905 | 3905 | 3905 | 3905 | 25 |
| 367 | 20240314 | 124600 | 1353279535 | 3910 | 3910 | 3910 | 3910 | 11 |
| 368 | 20240314 | 124500 | 1353236525 | 3890 | 3890 | 3910 | 3890 | 1329 |
| 369 | 20240314 | 124400 | 1348056080 | 3890 | 3890 | 3890 | 3890 | 64 |
| 370 | 20240314 | 124300 | 1347807120 | 3890 | 3890 | 3890 | 3890 | 422 |
| 371 | 20240314 | 124200 | 1346165540 | 3890 | 3890 | 3890 | 3890 | 1 |
| 372 | 20240314 | 124100 | 1346161650 | 3890 | 3895 | 3895 | 3890 | 736 |
| 373 | 20240314 | 124000 | 1343298605 | 3895 | 3890 | 3895 | 3890 | 258 |
| 374 | 20240314 | 123900 | 1342294960 | 3895 | 3895 | 3895 | 3895 | 15 |
| 375 | 20240314 | 123800 | 1342236535 | 3895 | 3895 | 3895 | 3895 | 719 |
| 376 | 20240314 | 123700 | 1339436030 | 3895 | 3895 | 3895 | 3895 | 0 |
| 377 | 20240314 | 123600 | 1339436030 | 3895 | 3900 | 3900 | 3895 | 273 |
| 378 | 20240314 | 123500 | 1338372680 | 3900 | 3900 | 3900 | 3900 | 291 |
| 379 | 20240314 | 123400 | 1337237780 | 3900 | 3900 | 3900 | 3900 | 170 |
| 380 | 20240314 | 123300 | 1336574780 | 3900 | 3900 | 3900 | 3900 | 325 |
| 381 | 20240314 | 123200 | 1335307280 | 3900 | 3900 | 3900 | 3890 | 721 |
| 382 | 20240314 | 123100 | 1332495650 | 3895 | 3895 | 3895 | 3890 | 849 |
| 383 | 20240314 | 123000 | 1329192125 | 3890 | 3890 | 3890 | 3890 | 27 |
| 384 | 20240314 | 122900 | 1329087095 | 3890 | 3895 | 3895 | 3890 | 296 |
| 385 | 20240314 | 122800 | 1327935605 | 3890 | 3890 | 3890 | 3890 | 959 |
| 386 | 20240314 | 122700 | 1324205095 | 3895 | 3895 | 3895 | 3895 | 0 |
| 387 | 20240314 | 122600 | 1324205095 | 3895 | 3895 | 3895 | 3890 | 446 |
| 388 | 20240314 | 122500 | 1322470100 | 3890 | 3890 | 3890 | 3890 | 27 |
| 389 | 20240314 | 122400 | 1322365070 | 3890 | 3890 | 3890 | 3890 | 503 |
| 390 | 20240314 | 122300 | 1320408400 | 3890 | 3890 | 3890 | 3890 | 79 |
| 391 | 20240314 | 122200 | 1320101090 | 3885 | 3885 | 3890 | 3885 | 841 |
| 392 | 20240314 | 122100 | 1316833745 | 3885 | 3890 | 3890 | 3885 | 645 |
| 393 | 20240314 | 122000 | 1314324825 | 3890 | 3890 | 3890 | 3890 | 20 |
| 394 | 20240314 | 121900 | 1314247025 | 3890 | 3895 | 3895 | 3890 | 602 |
| 395 | 20240314 | 121800 | 1311905240 | 3895 | 3895 | 3895 | 3895 | 11 |
| 396 | 20240314 | 121700 | 1311862395 | 3890 | 3895 | 3895 | 3890 | 565 |
| 397 | 20240314 | 121600 | 1309664285 | 3890 | 3895 | 3895 | 3890 | 467 |
| 398 | 20240314 | 121500 | 1307847650 | 3895 | 3895 | 3895 | 3895 | 354 |
| 399 | 20240314 | 121400 | 1306468820 | 3890 | 3890 | 3895 | 3890 | 727 |
| 400 | 20240314 | 121300 | 1303640710 | 3890 | 3890 | 3890 | 3890 | 30 |
| 401 | 20240314 | 121200 | 1303524010 | 3890 | 3890 | 3890 | 3890 | 295 |
| 402 | 20240314 | 121100 | 1302376460 | 3890 | 3890 | 3895 | 3890 | 58 |
| 403 | 20240314 | 121000 | 1302150835 | 3895 | 3890 | 3895 | 3890 | 586 |
| 404 | 20240314 | 120900 | 1299871280 | 3895 | 3890 | 3895 | 3890 | 434 |
| 405 | 20240314 | 120800 | 1298182870 | 3895 | 3895 | 3895 | 3890 | 500 |
| 406 | 20240314 | 120700 | 1296235870 | 3890 | 3895 | 3895 | 3890 | 1075 |
| 407 | 20240314 | 120600 | 1292052345 | 3895 | 3895 | 3895 | 3895 | 1103 |
| 408 | 20240314 | 120500 | 1287756160 | 3895 | 3895 | 3895 | 3895 | 376 |
| 409 | 20240314 | 120400 | 1286291640 | 3895 | 3895 | 3895 | 3895 | 418 |
| 410 | 20240314 | 120300 | 1284663530 | 3895 | 3900 | 3900 | 3895 | 3422 |
| 411 | 20240314 | 120200 | 1271318745 | 3900 | 3900 | 3905 | 3900 | 1304 |
| 412 | 20240314 | 120100 | 1266232940 | 3905 | 3905 | 3905 | 3900 | 128 |
| 413 | 20240314 | 120000 | 1265733235 | 3905 | 3905 | 3905 | 3900 | 522 |
| 414 | 20240314 | 115900 | 1263696830 | 3900 | 3900 | 3905 | 3900 | 5013 |
| 415 | 20240314 | 115800 | 1244146125 | 3905 | 3905 | 3905 | 3905 | 20 |
| 416 | 20240314 | 115700 | 1244068025 | 3905 | 3905 | 3905 | 3905 | 4 |
| 417 | 20240314 | 115600 | 1244052405 | 3905 | 3905 | 3905 | 3905 | 1035 |
| 418 | 20240314 | 115500 | 1240010730 | 3910 | 3910 | 3910 | 3910 | 5 |
| 419 | 20240314 | 115400 | 1239991180 | 3905 | 3905 | 3905 | 3905 | 27 |
| 420 | 20240314 | 115300 | 1239885745 | 3900 | 3910 | 3910 | 3900 | 5911 |
| 421 | 20240314 | 115200 | 1216794150 | 3910 | 3910 | 3910 | 3910 | 608 |
| 422 | 20240314 | 115100 | 1214416870 | 3915 | 3910 | 3915 | 3910 | 2318 |
| 423 | 20240314 | 115000 | 1205349990 | 3915 | 3910 | 3915 | 3910 | 499 |
| 424 | 20240314 | 114900 | 1203398300 | 3915 | 3915 | 3915 | 3915 | 1 |
| 425 | 20240314 | 114800 | 1203394385 | 3915 | 3910 | 3915 | 3910 | 646 |
| 426 | 20240314 | 114700 | 1200868520 | 3910 | 3915 | 3915 | 3910 | 771 |
| 427 | 20240314 | 114600 | 1197853905 | 3910 | 3910 | 3910 | 3910 | 414 |
| 428 | 20240314 | 114500 | 1196235165 | 3910 | 3910 | 3915 | 3910 | 586 |
| 429 | 20240314 | 114400 | 1193941305 | 3910 | 3910 | 3910 | 3910 | 666 |
| 430 | 20240314 | 114300 | 1191337245 | 3910 | 3905 | 3910 | 3905 | 1404 |
| 431 | 20240314 | 114200 | 1185849550 | 3905 | 3905 | 3905 | 3905 | 5283 |
| 432 | 20240314 | 114100 | 1165219435 | 3905 | 3905 | 3905 | 3905 | 516 |
| 433 | 20240314 | 114000 | 1163204455 | 3905 | 3910 | 3910 | 3905 | 479 |
| 434 | 20240314 | 113900 | 1161333910 | 3910 | 3910 | 3910 | 3910 | 1834 |
| 435 | 20240314 | 113800 | 1154162970 | 3910 | 3910 | 3910 | 3910 | 27 |
| 436 | 20240314 | 113700 | 1154057400 | 3915 | 3915 | 3915 | 3915 | 103 |
| 437 | 20240314 | 113600 | 1153654155 | 3915 | 3915 | 3920 | 3915 | 412 |
| 438 | 20240314 | 113500 | 1152040890 | 3920 | 3925 | 3925 | 3920 | 2919 |
| 439 | 20240314 | 113400 | 1140598010 | 3925 | 3925 | 3925 | 3925 | 3223 |
| 440 | 20240314 | 113300 | 1127947735 | 3935 | 3935 | 3935 | 3935 | 0 |
| 441 | 20240314 | 113200 | 1127947735 | 3935 | 3930 | 3940 | 3925 | 628 |
| 442 | 20240314 | 113100 | 1125479320 | 3935 | 3930 | 3935 | 3925 | 1028 |
| 443 | 20240314 | 113000 | 1121437560 | 3930 | 3930 | 3930 | 3930 | 28 |
| 444 | 20240314 | 112900 | 1121327520 | 3930 | 3930 | 3930 | 3930 | 411 |
| 445 | 20240314 | 112800 | 1119712290 | 3930 | 3930 | 3930 | 3930 | 0 |
| 446 | 20240314 | 112700 | 1119712290 | 3930 | 3930 | 3930 | 3925 | 889 |
| 447 | 20240314 | 112600 | 1116221185 | 3925 | 3925 | 3925 | 3925 | 0 |
| 448 | 20240314 | 112500 | 1116221185 | 3925 | 3925 | 3925 | 3925 | 0 |
| 449 | 20240314 | 112400 | 1116221185 | 3925 | 3945 | 3945 | 3925 | 9000 |
| 450 | 20240314 | 112300 | 1080740820 | 3950 | 3950 | 3950 | 3950 | 62 |
| 451 | 20240314 | 112200 | 1080495920 | 3950 | 3945 | 3950 | 3945 | 906 |
| 452 | 20240314 | 112100 | 1076921560 | 3950 | 3955 | 3955 | 3950 | 230 |
| 453 | 20240314 | 112000 | 1076012910 | 3955 | 3955 | 3955 | 3950 | 1706 |
| 454 | 20240314 | 111900 | 1069266430 | 3950 | 3950 | 3950 | 3950 | 100 |
| 455 | 20240314 | 111800 | 1068871430 | 3960 | 3940 | 3960 | 3920 | 2754 |
| 456 | 20240314 | 111700 | 1058004315 | 3955 | 3955 | 3955 | 3955 | 0 |
| 457 | 20240314 | 111600 | 1058004315 | 3955 | 3915 | 3955 | 3915 | 10310 |
| 458 | 20240314 | 111500 | 1017336275 | 3910 | 3905 | 3910 | 3905 | 382 |
| 459 | 20240314 | 111400 | 1015844010 | 3905 | 3900 | 3905 | 3900 | 5245 |
| 460 | 20240314 | 111300 | 995386370 | 3905 | 3905 | 3905 | 3905 | 49 |
| 461 | 20240314 | 111200 | 995195025 | 3910 | 3905 | 3910 | 3905 | 1562 |
| 462 | 20240314 | 111100 | 989089695 | 3910 | 3910 | 3910 | 3910 | 0 |
| 463 | 20240314 | 111000 | 989089695 | 3910 | 3905 | 3910 | 3905 | 1264 |
| 464 | 20240314 | 110900 | 984153335 | 3910 | 3905 | 3910 | 3905 | 103 |
| 465 | 20240314 | 110800 | 983750620 | 3905 | 3910 | 3910 | 3905 | 370 |
| 466 | 20240314 | 110700 | 982305680 | 3910 | 3910 | 3910 | 3905 | 187 |
| 467 | 20240314 | 110600 | 981575410 | 3910 | 3910 | 3915 | 3905 | 626 |
| 468 | 20240314 | 110500 | 979128225 | 3905 | 3910 | 3910 | 3905 | 508 |
| 469 | 20240314 | 110400 | 977143655 | 3910 | 3905 | 3910 | 3905 | 462 |
| 470 | 20240314 | 110300 | 975339510 | 3905 | 3905 | 3910 | 3905 | 522 |
| 471 | 20240314 | 110200 | 973300650 | 3905 | 3905 | 3905 | 3905 | 8 |
| 472 | 20240314 | 110100 | 973269410 | 3910 | 3905 | 3910 | 3905 | 2 |
| 473 | 20240314 | 110000 | 973261595 | 3900 | 3900 | 3900 | 3900 | 0 |
| 474 | 20240314 | 105900 | 973261595 | 3900 | 3905 | 3905 | 3900 | 689 |
| 475 | 20240314 | 105800 | 970573770 | 3905 | 3900 | 3905 | 3900 | 931 |
| 476 | 20240314 | 105700 | 966939970 | 3905 | 3900 | 3905 | 3900 | 763 |
| 477 | 20240314 | 105600 | 963963770 | 3905 | 3900 | 3905 | 3900 | 611 |
| 478 | 20240314 | 105500 | 961580370 | 3900 | 3900 | 3905 | 3900 | 46 |
| 479 | 20240314 | 105400 | 961400965 | 3905 | 3905 | 3905 | 3905 | 50 |
| 480 | 20240314 | 105300 | 961205715 | 3900 | 3905 | 3905 | 3900 | 467 |
| 481 | 20240314 | 105200 | 959384330 | 3905 | 3910 | 3910 | 3900 | 2480 |
| 482 | 20240314 | 105100 | 949702160 | 3905 | 3910 | 3910 | 3905 | 190 |
| 483 | 20240314 | 105000 | 948959265 | 3910 | 3915 | 3915 | 3910 | 34 |
| 484 | 20240314 | 104900 | 948826305 | 3910 | 3910 | 3910 | 3910 | 1011 |
| 485 | 20240314 | 104800 | 944873295 | 3910 | 3895 | 3910 | 3895 | 4864 |
| 486 | 20240314 | 104700 | 925872620 | 3895 | 3895 | 3900 | 3890 | 1894 |
| 487 | 20240314 | 104600 | 918488825 | 3895 | 3895 | 3895 | 3895 | 484 |
| 488 | 20240314 | 104500 | 916603645 | 3895 | 3895 | 3895 | 3895 | 2243 |
| 489 | 20240314 | 104400 | 907867160 | 3890 | 3890 | 3890 | 3885 | 2140 |
| 490 | 20240314 | 104300 | 899544285 | 3890 | 3885 | 3890 | 3885 | 338 |
| 491 | 20240314 | 104200 | 898231030 | 3875 | 3870 | 3880 | 3870 | 6790 |
| 492 | 20240314 | 104100 | 871933410 | 3865 | 3860 | 3865 | 3860 | 747 |
| 493 | 20240314 | 104000 | 869046705 | 3865 | 3870 | 3870 | 3860 | 494 |
| 494 | 20240314 | 103900 | 867135720 | 3870 | 3865 | 3870 | 3865 | 2201 |
| 495 | 20240314 | 103800 | 858627600 | 3870 | 3870 | 3870 | 3870 | 1 |
| 496 | 20240314 | 103700 | 858623730 | 3870 | 3875 | 3875 | 3870 | 620 |
| 497 | 20240314 | 103600 | 856224310 | 3865 | 3860 | 3865 | 3860 | 725 |
| 498 | 20240314 | 103500 | 853423915 | 3860 | 3850 | 3860 | 3850 | 1565 |
| 499 | 20240314 | 103400 | 847388205 | 3850 | 3830 | 3850 | 3825 | 5406 |
| 500 | 20240314 | 103300 | 826683460 | 3850 | 3825 | 3850 | 3815 | 1501 |
| 501 | 20240314 | 103200 | 820931330 | 3825 | 3850 | 3855 | 3805 | 16956 |
| 502 | 20240314 | 103100 | 756046220 | 3845 | 3865 | 3865 | 3845 | 1379 |
| 503 | 20240314 | 103000 | 750730270 | 3850 | 3875 | 3875 | 3850 | 9452 |
| 504 | 20240314 | 102900 | 714265165 | 3885 | 3880 | 3885 | 3875 | 570 |
| 505 | 20240314 | 102800 | 712053345 | 3875 | 3875 | 3875 | 3870 | 212 |
| 506 | 20240314 | 102700 | 711232580 | 3875 | 3880 | 3895 | 3875 | 760 |
| 507 | 20240314 | 102600 | 708284060 | 3880 | 3895 | 3900 | 3880 | 8890 |
| 508 | 20240314 | 102500 | 673753870 | 3895 | 3895 | 3895 | 3895 | 1017 |
| 509 | 20240314 | 102400 | 669792655 | 3895 | 3895 | 3895 | 3895 | 50 |
| 510 | 20240314 | 102300 | 669597905 | 3885 | 3905 | 3905 | 3885 | 3861 |
| 511 | 20240314 | 102200 | 654565825 | 3905 | 3905 | 3905 | 3900 | 1630 |
| 512 | 20240314 | 102100 | 648208175 | 3900 | 3900 | 3905 | 3900 | 520 |
| 513 | 20240314 | 102000 | 646180065 | 3900 | 3905 | 3905 | 3895 | 1855 |
| 514 | 20240314 | 101900 | 638947570 | 3900 | 3910 | 3910 | 3900 | 1665 |
| 515 | 20240314 | 101800 | 632452970 | 3910 | 3920 | 3920 | 3910 | 580 |
| 516 | 20240314 | 101700 | 630182740 | 3920 | 3920 | 3920 | 3920 | 250 |
| 517 | 20240314 | 101600 | 629202740 | 3920 | 3925 | 3925 | 3920 | 271 |
| 518 | 20240314 | 101500 | 628139420 | 3925 | 3915 | 3925 | 3915 | 1431 |
| 519 | 20240314 | 101400 | 622534300 | 3925 | 3900 | 3925 | 3900 | 1126 |
| 520 | 20240314 | 101300 | 618125000 | 3890 | 3900 | 3910 | 3885 | 7573 |
| 521 | 20240314 | 101200 | 588586875 | 3900 | 3920 | 3920 | 3895 | 5057 |
| 522 | 20240314 | 101100 | 568857825 | 3900 | 3915 | 3930 | 3900 | 1357 |
| 523 | 20240314 | 101000 | 563546710 | 3910 | 3895 | 3910 | 3890 | 1075 |
| 524 | 20240314 | 100900 | 559354285 | 3895 | 3860 | 3895 | 3860 | 4142 |
| 525 | 20240314 | 100800 | 543278200 | 3855 | 3850 | 3855 | 3830 | 1761 |
| 526 | 20240314 | 100700 | 536515655 | 3850 | 3830 | 3850 | 3800 | 7187 |
| 527 | 20240314 | 100600 | 509079440 | 3850 | 3850 | 3880 | 3820 | 9872 |
| 528 | 20240314 | 100500 | 471198270 | 3850 | 3885 | 3890 | 3850 | 4818 |
| 529 | 20240314 | 100400 | 452566870 | 3890 | 3905 | 3905 | 3870 | 3980 |
| 530 | 20240314 | 100300 | 437105010 | 3900 | 3900 | 3905 | 3890 | 2396 |
| 531 | 20240314 | 100200 | 427768910 | 3890 | 3920 | 3920 | 3890 | 2966 |
| 532 | 20240314 | 100100 | 416198120 | 3920 | 3930 | 3930 | 3910 | 4057 |
| 533 | 20240314 | 100000 | 400303810 | 3930 | 3930 | 3930 | 3930 | 1545 |
| 534 | 20240314 | 095900 | 394231960 | 3930 | 3955 | 3955 | 3910 | 8058 |
| 535 | 20240314 | 095800 | 362544565 | 3960 | 3970 | 3970 | 3960 | 4846 |
| 536 | 20240314 | 095700 | 343342915 | 3975 | 3980 | 3980 | 3970 | 2715 |
| 537 | 20240314 | 095600 | 332550630 | 3980 | 4010 | 4015 | 3975 | 11659 |
| 538 | 20240314 | 095500 | 285982290 | 4020 | 4020 | 4020 | 4005 | 1790 |
| 539 | 20240314 | 095400 | 278802750 | 4020 | 4025 | 4030 | 4020 | 2664 |
| 540 | 20240314 | 095300 | 268089210 | 4025 | 4025 | 4030 | 4025 | 101 |
| 541 | 20240314 | 095200 | 267682635 | 4030 | 4025 | 4030 | 4025 | 490 |
| 542 | 20240314 | 095100 | 265709995 | 4025 | 4025 | 4025 | 4025 | 41 |
| 543 | 20240314 | 095000 | 265544970 | 4025 | 4030 | 4030 | 4025 | 1183 |
| 544 | 20240314 | 094900 | 260777525 | 4030 | 4030 | 4030 | 4030 | 91 |
| 545 | 20240314 | 094800 | 260410795 | 4030 | 4035 | 4035 | 4030 | 529 |
| 546 | 20240314 | 094700 | 258278870 | 4035 | 4030 | 4035 | 4030 | 663 |
| 547 | 20240314 | 094600 | 255606930 | 4030 | 4035 | 4035 | 4030 | 168 |
| 548 | 20240314 | 094500 | 254929255 | 4035 | 4040 | 4045 | 4030 | 2513 |
| 549 | 20240314 | 094400 | 244782605 | 4040 | 4040 | 4045 | 4040 | 301 |
| 550 | 20240314 | 094300 | 243566560 | 4045 | 4045 | 4055 | 4040 | 1252 |
| 551 | 20240314 | 094200 | 238508155 | 4040 | 4055 | 4055 | 4040 | 1159 |
| 552 | 20240314 | 094100 | 233819850 | 4050 | 4045 | 4055 | 4045 | 661 |
| 553 | 20240314 | 094000 | 231140460 | 4050 | 4045 | 4050 | 4045 | 751 |
| 554 | 20240314 | 093900 | 228102460 | 4045 | 4045 | 4045 | 4045 | 49 |
| 555 | 20240314 | 093800 | 227904255 | 4045 | 4060 | 4060 | 4045 | 402 |
| 556 | 20240314 | 093700 | 226277620 | 4045 | 4045 | 4060 | 4045 | 212 |
| 557 | 20240314 | 093600 | 225419565 | 4045 | 4045 | 4060 | 4045 | 1701 |
| 558 | 20240314 | 093500 | 218532350 | 4055 | 4055 | 4055 | 4045 | 5505 |
| 559 | 20240314 | 093400 | 196220300 | 4055 | 4065 | 4065 | 4055 | 84 |
| 560 | 20240314 | 093300 | 195879330 | 4055 | 4065 | 4070 | 4055 | 2092 |
| 561 | 20240314 | 093200 | 187386105 | 4065 | 4070 | 4070 | 4065 | 45 |
| 562 | 20240314 | 093100 | 187203000 | 4075 | 4070 | 4080 | 4070 | 857 |
| 563 | 20240314 | 093000 | 183709370 | 4070 | 4070 | 4070 | 4070 | 50 |
| 564 | 20240314 | 092900 | 183505870 | 4075 | 4080 | 4085 | 4075 | 598 |
| 565 | 20240314 | 092800 | 181067360 | 4080 | 4075 | 4080 | 4075 | 330 |
| 566 | 20240314 | 092700 | 179722405 | 4080 | 4085 | 4085 | 4070 | 12336 |
| 567 | 20240314 | 092600 | 129464170 | 4085 | 4090 | 4090 | 4085 | 503 |
| 568 | 20240314 | 092500 | 127409385 | 4085 | 4085 | 4085 | 4085 | 228 |
| 569 | 20240314 | 092400 | 126478005 | 4085 | 4100 | 4100 | 4085 | 4757 |
| 570 | 20240314 | 092300 | 106987635 | 4100 | 4100 | 4105 | 4100 | 185 |
| 571 | 20240314 | 092200 | 106229130 | 4100 | 4100 | 4100 | 4100 | 49 |
| 572 | 20240314 | 092100 | 106028230 | 4105 | 4105 | 4105 | 4100 | 527 |
| 573 | 20240314 | 092000 | 103865955 | 4105 | 4105 | 4110 | 4100 | 540 |
| 574 | 20240314 | 091900 | 101651480 | 4105 | 4105 | 4105 | 4105 | 165 |
| 575 | 20240314 | 091800 | 100974155 | 4105 | 4120 | 4120 | 4105 | 620 |
| 576 | 20240314 | 091700 | 98428885 | 4125 | 4125 | 4125 | 4105 | 249 |
| 577 | 20240314 | 091600 | 97402720 | 4105 | 4110 | 4125 | 4100 | 1965 |
| 578 | 20240314 | 091500 | 89334040 | 4110 | 4115 | 4140 | 4110 | 395 |
| 579 | 20240314 | 091400 | 87706185 | 4110 | 4105 | 4115 | 4105 | 162 |
| 580 | 20240314 | 091300 | 87040480 | 4105 | 4105 | 4105 | 4105 | 173 |
| 581 | 20240314 | 091200 | 86330315 | 4105 | 4115 | 4130 | 4105 | 543 |
| 582 | 20240314 | 091100 | 84099850 | 4110 | 4105 | 4125 | 4105 | 320 |
| 583 | 20240314 | 091000 | 82783425 | 4105 | 4140 | 4140 | 4055 | 7499 |
| 584 | 20240314 | 090900 | 52022270 | 4140 | 4150 | 4150 | 4140 | 2708 |
| 585 | 20240314 | 090800 | 40796220 | 4150 | 4150 | 4150 | 4150 | 366 |
| 586 | 20240314 | 090700 | 39277320 | 4150 | 4150 | 4150 | 4150 | 78 |
| 587 | 20240314 | 090600 | 38953620 | 4150 | 4150 | 4150 | 4140 | 305 |
| 588 | 20240314 | 090500 | 37687940 | 4195 | 4160 | 4195 | 4150 | 3867 |
| 589 | 20240314 | 090400 | 21623780 | 4160 | 4165 | 4165 | 4160 | 1600 |
| 590 | 20240314 | 090300 | 14964885 | 4170 | 4170 | 4170 | 4165 | 1089 |
| 591 | 20240314 | 090200 | 10423780 | 4205 | 4180 | 4205 | 4170 | 20 |
| 592 | 20240314 | 090100 | 10340315 | 4170 | 4170 | 4170 | 4170 | 232 |
| 593 | 20240314 | 090000 | 9372875 | 4175 | 4175 | 4175 | 4175 | 2245 |