32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 190600 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 17779 |
| 3 | 20240315 | 190500 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 4 | 20240315 | 190400 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 5 | 20240315 | 190300 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 6 | 20240315 | 190200 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 7 | 20240315 | 190100 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 8 | 20240315 | 190000 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 9 | 20240315 | 185900 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 10 | 20240315 | 185800 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 11 | 20240315 | 185700 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 12 | 20240315 | 185600 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 13 | 20240315 | 185500 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 14 | 20240315 | 185400 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 15 | 20240315 | 185300 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 16 | 20240315 | 185200 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 17 | 20240315 | 185100 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 18 | 20240315 | 185000 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 19 | 20240315 | 184900 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 20 | 20240315 | 184800 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 21 | 20240315 | 184700 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 22 | 20240315 | 184600 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 23 | 20240315 | 184500 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 24 | 20240315 | 184400 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 25 | 20240315 | 184300 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 26 | 20240315 | 184200 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 27 | 20240315 | 184100 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 28 | 20240315 | 184000 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 29 | 20240315 | 183900 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 30 | 20240315 | 183800 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 31 | 20240315 | 183700 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 32 | 20240315 | 183600 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 17779 |
| 33 | 20240315 | 183500 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 34 | 20240315 | 183400 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 35 | 20240315 | 183300 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 36 | 20240315 | 183200 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 37 | 20240315 | 183100 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 38 | 20240315 | 183000 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 39 | 20240315 | 182900 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 40 | 20240315 | 182800 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 41 | 20240315 | 182700 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 42 | 20240315 | 182600 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 43 | 20240315 | 182500 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 44 | 20240315 | 182400 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 45 | 20240315 | 182300 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 46 | 20240315 | 182200 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 47 | 20240315 | 182100 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 48 | 20240315 | 182000 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 49 | 20240315 | 181900 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 50 | 20240315 | 181800 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 51 | 20240315 | 181700 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 52 | 20240315 | 181600 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 53 | 20240315 | 181500 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 54 | 20240315 | 181400 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 55 | 20240315 | 181300 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 56 | 20240315 | 181200 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 57 | 20240315 | 181100 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 58 | 20240315 | 181000 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 59 | 20240315 | 180900 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 60 | 20240315 | 180800 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 61 | 20240315 | 180700 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 62 | 20240315 | 180600 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 17779 |
| 63 | 20240315 | 180500 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 64 | 20240315 | 180400 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 65 | 20240315 | 180300 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 66 | 20240315 | 180200 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 67 | 20240315 | 180100 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 68 | 20240315 | 180000 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 69 | 20240315 | 175900 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 70 | 20240315 | 175800 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 71 | 20240315 | 175700 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 72 | 20240315 | 175600 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 73 | 20240315 | 175500 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 74 | 20240315 | 175400 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 75 | 20240315 | 175300 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 76 | 20240315 | 175200 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 77 | 20240315 | 175100 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 78 | 20240315 | 175000 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 79 | 20240315 | 174900 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 80 | 20240315 | 174800 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 81 | 20240315 | 174700 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 82 | 20240315 | 174600 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 83 | 20240315 | 174500 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 84 | 20240315 | 174400 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 85 | 20240315 | 174300 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 86 | 20240315 | 174200 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 87 | 20240315 | 174100 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 88 | 20240315 | 174000 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 89 | 20240315 | 173900 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 90 | 20240315 | 173800 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 91 | 20240315 | 173700 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 92 | 20240315 | 173600 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 17779 |
| 93 | 20240315 | 173500 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 94 | 20240315 | 173400 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 95 | 20240315 | 173300 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 96 | 20240315 | 173200 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 97 | 20240315 | 173100 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 98 | 20240315 | 173000 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 99 | 20240315 | 172900 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 100 | 20240315 | 172800 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 101 | 20240315 | 172700 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 102 | 20240315 | 172600 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 103 | 20240315 | 172500 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 104 | 20240315 | 172400 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 105 | 20240315 | 172300 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 106 | 20240315 | 172200 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 107 | 20240315 | 172100 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 108 | 20240315 | 172000 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 109 | 20240315 | 171900 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 110 | 20240315 | 171800 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 111 | 20240315 | 171700 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 112 | 20240315 | 171600 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 113 | 20240315 | 171500 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 114 | 20240315 | 171400 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 115 | 20240315 | 171300 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 116 | 20240315 | 171200 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 117 | 20240315 | 171100 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 118 | 20240315 | 171000 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 119 | 20240315 | 170900 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 120 | 20240315 | 170800 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 121 | 20240315 | 170700 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 122 | 20240315 | 170600 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 17779 |
| 123 | 20240315 | 170500 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 124 | 20240315 | 170400 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 125 | 20240315 | 170300 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 126 | 20240315 | 170200 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 127 | 20240315 | 170100 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 128 | 20240315 | 170000 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 129 | 20240315 | 165900 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 130 | 20240315 | 165800 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 131 | 20240315 | 165700 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 132 | 20240315 | 165600 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 133 | 20240315 | 165500 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 134 | 20240315 | 165400 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 135 | 20240315 | 165300 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 136 | 20240315 | 165200 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 137 | 20240315 | 165100 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 138 | 20240315 | 165000 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 139 | 20240315 | 164900 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 140 | 20240315 | 164800 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 141 | 20240315 | 164700 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 142 | 20240315 | 164600 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 143 | 20240315 | 164500 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 144 | 20240315 | 164400 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 145 | 20240315 | 164300 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 146 | 20240315 | 164200 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 147 | 20240315 | 164100 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 148 | 20240315 | 164000 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 149 | 20240315 | 163900 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 150 | 20240315 | 163800 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 151 | 20240315 | 163700 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 152 | 20240315 | 163600 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 17779 |
| 153 | 20240315 | 163500 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 154 | 20240315 | 163400 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 155 | 20240315 | 163300 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 156 | 20240315 | 163200 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 157 | 20240315 | 163100 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 158 | 20240315 | 163000 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 159 | 20240315 | 162900 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 160 | 20240315 | 162800 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 161 | 20240315 | 162700 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 162 | 20240315 | 162600 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 163 | 20240315 | 162500 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 164 | 20240315 | 162400 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 165 | 20240315 | 162300 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 166 | 20240315 | 162200 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 167 | 20240315 | 162100 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 168 | 20240315 | 162000 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 169 | 20240315 | 161900 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 170 | 20240315 | 161800 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 171 | 20240315 | 161700 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 172 | 20240315 | 161600 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 173 | 20240315 | 161500 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 174 | 20240315 | 161400 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 175 | 20240315 | 161300 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 176 | 20240315 | 161200 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 177 | 20240315 | 161100 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 178 | 20240315 | 161000 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 179 | 20240315 | 160900 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 180 | 20240315 | 160800 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 181 | 20240315 | 160700 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 182 | 20240315 | 160600 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 17779 |
| 183 | 20240315 | 160500 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 184 | 20240315 | 160400 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 185 | 20240315 | 160300 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 186 | 20240315 | 160200 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 187 | 20240315 | 160100 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 188 | 20240315 | 160000 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 189 | 20240315 | 155900 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 190 | 20240315 | 155800 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 191 | 20240315 | 155700 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 192 | 20240315 | 155600 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 193 | 20240315 | 155500 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 194 | 20240315 | 155400 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 195 | 20240315 | 155300 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 196 | 20240315 | 155200 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 197 | 20240315 | 155100 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 198 | 20240315 | 155000 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 199 | 20240315 | 154900 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 200 | 20240315 | 154800 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 201 | 20240315 | 154700 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 202 | 20240315 | 154600 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 203 | 20240315 | 154500 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 204 | 20240315 | 154400 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 205 | 20240315 | 154300 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 206 | 20240315 | 154200 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 207 | 20240315 | 154100 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 208 | 20240315 | 154000 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 209 | 20240315 | 153900 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 210 | 20240315 | 153800 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 211 | 20240315 | 153700 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 212 | 20240315 | 153600 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 17779 |
| 213 | 20240315 | 153500 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 214 | 20240315 | 153400 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 215 | 20240315 | 153300 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 216 | 20240315 | 153200 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 217 | 20240315 | 153100 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 218 | 20240315 | 153000 | 2875623260 | 12800 | 12800 | 12800 | 12800 | 17779 |
| 219 | 20240315 | 152900 | 2648052060 | 12820 | 12820 | 12820 | 12820 | 0 |
| 220 | 20240315 | 152800 | 2648052060 | 12820 | 12820 | 12820 | 12820 | 0 |
| 221 | 20240315 | 152700 | 2648052060 | 12820 | 12820 | 12820 | 12820 | 0 |
| 222 | 20240315 | 152600 | 2648052060 | 12820 | 12820 | 12820 | 12820 | 0 |
| 223 | 20240315 | 152500 | 2648052060 | 12820 | 12820 | 12820 | 12820 | 0 |
| 224 | 20240315 | 152400 | 2648052060 | 12820 | 12820 | 12820 | 12820 | 0 |
| 225 | 20240315 | 152300 | 2648052060 | 12820 | 12820 | 12820 | 12820 | 0 |
| 226 | 20240315 | 152200 | 2648052060 | 12820 | 12820 | 12820 | 12820 | 0 |
| 227 | 20240315 | 152100 | 2648052060 | 12820 | 12820 | 12820 | 12820 | 0 |
| 228 | 20240315 | 152000 | 2648052060 | 12820 | 12820 | 12820 | 12820 | 0 |
| 229 | 20240315 | 151900 | 2648052060 | 12820 | 12840 | 12840 | 12820 | 136 |
| 230 | 20240315 | 151800 | 2646308300 | 12820 | 12840 | 12840 | 12820 | 197 |
| 231 | 20240315 | 151700 | 2643780410 | 12840 | 12840 | 12840 | 12840 | 112 |
| 232 | 20240315 | 151600 | 2642342330 | 12840 | 12820 | 12840 | 12820 | 97 |
| 233 | 20240315 | 151500 | 2641097300 | 12820 | 12810 | 12820 | 12810 | 1325 |
| 234 | 20240315 | 151400 | 2624111140 | 12810 | 12820 | 12820 | 12810 | 65 |
| 235 | 20240315 | 151300 | 2623278040 | 12820 | 12820 | 12820 | 12810 | 129 |
| 236 | 20240315 | 151200 | 2621624610 | 12820 | 12820 | 12820 | 12810 | 2249 |
| 237 | 20240315 | 151100 | 2592812300 | 12830 | 12820 | 12830 | 12820 | 117 |
| 238 | 20240315 | 151000 | 2591311420 | 12830 | 12840 | 12850 | 12830 | 83 |
| 239 | 20240315 | 150900 | 2590246020 | 12850 | 12830 | 12850 | 12820 | 411 |
| 240 | 20240315 | 150800 | 2584974290 | 12830 | 12840 | 12840 | 12830 | 408 |
| 241 | 20240315 | 150700 | 2579736440 | 12840 | 12840 | 12850 | 12840 | 252 |
| 242 | 20240315 | 150600 | 2576500710 | 12840 | 12830 | 12840 | 12830 | 151 |
| 243 | 20240315 | 150500 | 2574562110 | 12840 | 12820 | 12840 | 12820 | 246 |
| 244 | 20240315 | 150400 | 2571406080 | 12820 | 12820 | 12820 | 12820 | 26 |
| 245 | 20240315 | 150300 | 2571072760 | 12820 | 12820 | 12830 | 12820 | 451 |
| 246 | 20240315 | 150200 | 2565288980 | 12820 | 12830 | 12830 | 12820 | 176 |
| 247 | 20240315 | 150100 | 2563032650 | 12820 | 12820 | 12820 | 12820 | 133 |
| 248 | 20240315 | 150000 | 2561327590 | 12840 | 12810 | 12840 | 12810 | 25 |
| 249 | 20240315 | 145900 | 2561007280 | 12810 | 12830 | 12830 | 12810 | 1359 |
| 250 | 20240315 | 145800 | 2543588160 | 12830 | 12830 | 12830 | 12830 | 88 |
| 251 | 20240315 | 145700 | 2542459120 | 12830 | 12830 | 12830 | 12830 | 84 |
| 252 | 20240315 | 145600 | 2541381400 | 12820 | 12820 | 12820 | 12820 | 306 |
| 253 | 20240315 | 145500 | 2537458480 | 12820 | 12810 | 12820 | 12810 | 889 |
| 254 | 20240315 | 145400 | 2526061510 | 12820 | 12820 | 12820 | 12810 | 1134 |
| 255 | 20240315 | 145300 | 2511527090 | 12810 | 12810 | 12810 | 12810 | 46 |
| 256 | 20240315 | 145200 | 2510937830 | 12810 | 12840 | 12840 | 12810 | 2028 |
| 257 | 20240315 | 145100 | 2484958780 | 12810 | 12840 | 12840 | 12810 | 4621 |
| 258 | 20240315 | 145000 | 2425728050 | 12840 | 12840 | 12850 | 12840 | 43 |
| 259 | 20240315 | 144900 | 2425175920 | 12830 | 12850 | 12850 | 12830 | 699 |
| 260 | 20240315 | 144800 | 2416200910 | 12840 | 12840 | 12840 | 12840 | 140 |
| 261 | 20240315 | 144700 | 2414403310 | 12840 | 12830 | 12840 | 12820 | 399 |
| 262 | 20240315 | 144600 | 2409282260 | 12840 | 12840 | 12840 | 12840 | 55 |
| 263 | 20240315 | 144500 | 2408576060 | 12840 | 12820 | 12840 | 12820 | 1459 |
| 264 | 20240315 | 144400 | 2389857480 | 12820 | 12840 | 12840 | 12820 | 3619 |
| 265 | 20240315 | 144300 | 2343425970 | 12840 | 12850 | 12850 | 12840 | 3473 |
| 266 | 20240315 | 144200 | 2298832540 | 12850 | 12850 | 12850 | 12840 | 210 |
| 267 | 20240315 | 144100 | 2296134150 | 12850 | 12850 | 12850 | 12840 | 63 |
| 268 | 20240315 | 144000 | 2295324780 | 12840 | 12850 | 12850 | 12840 | 59 |
| 269 | 20240315 | 143900 | 2294567160 | 12860 | 12840 | 12860 | 12840 | 112 |
| 270 | 20240315 | 143800 | 2293128940 | 12840 | 12850 | 12850 | 12840 | 473 |
| 271 | 20240315 | 143700 | 2287054380 | 12850 | 12850 | 12860 | 12850 | 119 |
| 272 | 20240315 | 143600 | 2285525190 | 12850 | 12850 | 12850 | 12850 | 623 |
| 273 | 20240315 | 143500 | 2277519640 | 12850 | 12860 | 12860 | 12850 | 151 |
| 274 | 20240315 | 143400 | 2275579280 | 12850 | 12850 | 12850 | 12850 | 255 |
| 275 | 20240315 | 143300 | 2272302530 | 12850 | 12870 | 12870 | 12850 | 76 |
| 276 | 20240315 | 143200 | 2271325830 | 12870 | 12860 | 12870 | 12850 | 595 |
| 277 | 20240315 | 143100 | 2263679240 | 12860 | 12860 | 12860 | 12860 | 68 |
| 278 | 20240315 | 143000 | 2262804760 | 12860 | 12860 | 12860 | 12850 | 57 |
| 279 | 20240315 | 142900 | 2262071970 | 12850 | 12860 | 12860 | 12850 | 318 |
| 280 | 20240315 | 142800 | 2257983010 | 12850 | 12860 | 12860 | 12850 | 178 |
| 281 | 20240315 | 142700 | 2255694930 | 12850 | 12850 | 12850 | 12850 | 0 |
| 282 | 20240315 | 142600 | 2255694930 | 12850 | 12850 | 12860 | 12850 | 525 |
| 283 | 20240315 | 142500 | 2248948580 | 12850 | 12850 | 12850 | 12850 | 1 |
| 284 | 20240315 | 142400 | 2248935730 | 12850 | 12860 | 12860 | 12850 | 584 |
| 285 | 20240315 | 142300 | 2241429980 | 12850 | 12860 | 12860 | 12850 | 223 |
| 286 | 20240315 | 142200 | 2238564260 | 12860 | 12850 | 12860 | 12850 | 41 |
| 287 | 20240315 | 142100 | 2238037180 | 12850 | 12860 | 12860 | 12840 | 2958 |
| 288 | 20240315 | 142000 | 2200027460 | 12870 | 12860 | 12870 | 12850 | 769 |
| 289 | 20240315 | 141900 | 2190143330 | 12860 | 12870 | 12880 | 12860 | 285 |
| 290 | 20240315 | 141800 | 2186475500 | 12860 | 12860 | 12860 | 12860 | 264 |
| 291 | 20240315 | 141700 | 2183080460 | 12860 | 12870 | 12880 | 12860 | 3056 |
| 292 | 20240315 | 141600 | 2143762360 | 12880 | 12890 | 12890 | 12880 | 342 |
| 293 | 20240315 | 141500 | 2139356280 | 12880 | 12880 | 12880 | 12880 | 42 |
| 294 | 20240315 | 141400 | 2138815320 | 12880 | 12870 | 12880 | 12870 | 193 |
| 295 | 20240315 | 141300 | 2136331260 | 12870 | 12880 | 12880 | 12870 | 6246 |
| 296 | 20240315 | 141200 | 2055885830 | 12890 | 12890 | 12890 | 12890 | 131 |
| 297 | 20240315 | 141100 | 2054197240 | 12890 | 12890 | 12890 | 12890 | 58 |
| 298 | 20240315 | 141000 | 2053449620 | 12890 | 12890 | 12900 | 12890 | 255 |
| 299 | 20240315 | 140900 | 2050162650 | 12890 | 12900 | 12910 | 12890 | 159 |
| 300 | 20240315 | 140800 | 2048111730 | 12910 | 12910 | 12910 | 12910 | 108 |
| 301 | 20240315 | 140700 | 2046717450 | 12910 | 12900 | 12910 | 12900 | 208 |
| 302 | 20240315 | 140600 | 2044034170 | 12890 | 12890 | 12900 | 12890 | 260 |
| 303 | 20240315 | 140500 | 2040681770 | 12880 | 12900 | 12900 | 12880 | 301 |
| 304 | 20240315 | 140400 | 2036804830 | 12890 | 12890 | 12890 | 12880 | 1450 |
| 305 | 20240315 | 140300 | 2018114570 | 12900 | 12900 | 12900 | 12900 | 1 |
| 306 | 20240315 | 140200 | 2018101670 | 12900 | 12900 | 12900 | 12900 | 10 |
| 307 | 20240315 | 140100 | 2017972670 | 12890 | 12890 | 12890 | 12890 | 0 |
| 308 | 20240315 | 140000 | 2017972670 | 12890 | 12900 | 12900 | 12890 | 73 |
| 309 | 20240315 | 135900 | 2017031200 | 12910 | 12900 | 12910 | 12890 | 72 |
| 310 | 20240315 | 135800 | 2016102400 | 12890 | 12900 | 12900 | 12890 | 894 |
| 311 | 20240315 | 135700 | 2004570620 | 12910 | 12910 | 12910 | 12910 | 0 |
| 312 | 20240315 | 135600 | 2004570620 | 12910 | 12900 | 12910 | 12900 | 227 |
| 313 | 20240315 | 135500 | 2001642280 | 12890 | 12890 | 12890 | 12890 | 9 |
| 314 | 20240315 | 135400 | 2001526270 | 12900 | 12890 | 12900 | 12890 | 111 |
| 315 | 20240315 | 135300 | 2000094470 | 12890 | 12900 | 12900 | 12890 | 161 |
| 316 | 20240315 | 135200 | 1998019170 | 12890 | 12890 | 12890 | 12890 | 50 |
| 317 | 20240315 | 135100 | 1997374670 | 12890 | 12890 | 12890 | 12890 | 0 |
| 318 | 20240315 | 135000 | 1997374670 | 12890 | 12900 | 12900 | 12890 | 50 |
| 319 | 20240315 | 134900 | 1996729970 | 12900 | 12900 | 12900 | 12900 | 2144 |
| 320 | 20240315 | 134800 | 1969072370 | 12900 | 12900 | 12910 | 12900 | 54 |
| 321 | 20240315 | 134700 | 1968375760 | 12900 | 12910 | 12910 | 12900 | 162 |
| 322 | 20240315 | 134600 | 1966285840 | 12910 | 12940 | 12940 | 12910 | 111 |
| 323 | 20240315 | 134500 | 1964852710 | 12930 | 12900 | 12930 | 12900 | 463 |
| 324 | 20240315 | 134400 | 1958878250 | 12910 | 12920 | 12920 | 12910 | 192 |
| 325 | 20240315 | 134300 | 1956399360 | 12910 | 12910 | 12910 | 12910 | 20 |
| 326 | 20240315 | 134200 | 1956141160 | 12920 | 12920 | 12920 | 12920 | 120 |
| 327 | 20240315 | 134100 | 1954590760 | 12920 | 12920 | 12920 | 12920 | 22 |
| 328 | 20240315 | 134000 | 1954306520 | 12910 | 12920 | 12920 | 12910 | 130 |
| 329 | 20240315 | 133900 | 1952627930 | 12920 | 12930 | 12930 | 12920 | 21 |
| 330 | 20240315 | 133800 | 1952356410 | 12930 | 12920 | 12930 | 12920 | 305 |
| 331 | 20240315 | 133700 | 1948415780 | 12910 | 12910 | 12910 | 12910 | 3 |
| 332 | 20240315 | 133600 | 1948377050 | 12910 | 12900 | 12910 | 12900 | 275 |
| 333 | 20240315 | 133500 | 1944827200 | 12910 | 12910 | 12910 | 12910 | 827 |
| 334 | 20240315 | 133400 | 1934150630 | 12920 | 12920 | 12920 | 12920 | 1 |
| 335 | 20240315 | 133300 | 1934137710 | 12910 | 12930 | 12930 | 12910 | 398 |
| 336 | 20240315 | 133200 | 1928998650 | 12920 | 12920 | 12920 | 12920 | 55 |
| 337 | 20240315 | 133100 | 1928288050 | 12910 | 12910 | 12920 | 12910 | 434 |
| 338 | 20240315 | 133000 | 1922683060 | 12910 | 12920 | 12920 | 12910 | 285 |
| 339 | 20240315 | 132900 | 1919001650 | 12930 | 12950 | 12950 | 12920 | 975 |
| 340 | 20240315 | 132800 | 1906397700 | 12950 | 12950 | 12950 | 12950 | 0 |
| 341 | 20240315 | 132700 | 1906397700 | 12950 | 12950 | 12950 | 12950 | 0 |
| 342 | 20240315 | 132600 | 1906397700 | 12950 | 12930 | 12950 | 12930 | 24 |
| 343 | 20240315 | 132500 | 1906087360 | 12960 | 12950 | 12960 | 12940 | 28 |
| 344 | 20240315 | 132400 | 1905724760 | 12950 | 12950 | 12950 | 12950 | 7 |
| 345 | 20240315 | 132300 | 1905634110 | 12960 | 12950 | 12960 | 12950 | 182 |
| 346 | 20240315 | 132200 | 1903277190 | 12950 | 12930 | 12950 | 12930 | 27 |
| 347 | 20240315 | 132100 | 1902927960 | 12930 | 12930 | 12930 | 12930 | 25 |
| 348 | 20240315 | 132000 | 1902604710 | 12950 | 12950 | 12950 | 12950 | 25 |
| 349 | 20240315 | 131900 | 1902280960 | 12950 | 12930 | 12950 | 12930 | 223 |
| 350 | 20240315 | 131800 | 1899397190 | 12930 | 12930 | 12930 | 12930 | 1 |
| 351 | 20240315 | 131700 | 1899384260 | 12920 | 12930 | 12930 | 12920 | 111 |
| 352 | 20240315 | 131600 | 1897950000 | 12920 | 12920 | 12920 | 12920 | 174 |
| 353 | 20240315 | 131500 | 1895701920 | 12920 | 12910 | 12920 | 12910 | 214 |
| 354 | 20240315 | 131400 | 1892938600 | 12920 | 12920 | 12920 | 12920 | 12 |
| 355 | 20240315 | 131300 | 1892783560 | 12920 | 12920 | 12920 | 12920 | 248 |
| 356 | 20240315 | 131200 | 1889579400 | 12920 | 12920 | 12920 | 12920 | 17 |
| 357 | 20240315 | 131100 | 1889359760 | 12920 | 12920 | 12920 | 12920 | 168 |
| 358 | 20240315 | 131000 | 1887189200 | 12920 | 12920 | 12930 | 12920 | 294 |
| 359 | 20240315 | 130900 | 1883390520 | 12930 | 12930 | 12930 | 12930 | 105 |
| 360 | 20240315 | 130800 | 1882032870 | 12930 | 12930 | 12940 | 12930 | 254 |
| 361 | 20240315 | 130700 | 1878747200 | 12930 | 12920 | 12930 | 12920 | 222 |
| 362 | 20240315 | 130600 | 1875876900 | 12910 | 12930 | 12930 | 12910 | 43 |
| 363 | 20240315 | 130500 | 1875321370 | 12940 | 12930 | 12940 | 12930 | 5 |
| 364 | 20240315 | 130400 | 1875256680 | 12940 | 12940 | 12940 | 12940 | 0 |
| 365 | 20240315 | 130300 | 1875256680 | 12940 | 12940 | 12940 | 12940 | 0 |
| 366 | 20240315 | 130200 | 1875256680 | 12940 | 12940 | 12940 | 12940 | 0 |
| 367 | 20240315 | 130100 | 1875256680 | 12940 | 12910 | 12940 | 12910 | 312 |
| 368 | 20240315 | 130000 | 1871228730 | 12920 | 12920 | 12920 | 12920 | 2 |
| 369 | 20240315 | 125900 | 1871202890 | 12920 | 12900 | 12920 | 12900 | 12 |
| 370 | 20240315 | 125800 | 1871048050 | 12890 | 12900 | 12900 | 12890 | 253 |
| 371 | 20240315 | 125700 | 1867786750 | 12920 | 12920 | 12920 | 12920 | 1 |
| 372 | 20240315 | 125600 | 1867773830 | 12920 | 12890 | 12920 | 12890 | 1005 |
| 373 | 20240315 | 125500 | 1854819230 | 12900 | 12890 | 12900 | 12890 | 1725 |
| 374 | 20240315 | 125400 | 1832579470 | 12900 | 12900 | 12900 | 12890 | 242 |
| 375 | 20240315 | 125300 | 1829459080 | 12900 | 12900 | 12900 | 12900 | 96 |
| 376 | 20240315 | 125200 | 1828220680 | 12900 | 12900 | 12900 | 12900 | 9 |
| 377 | 20240315 | 125100 | 1828104580 | 12900 | 12890 | 12900 | 12890 | 96 |
| 378 | 20240315 | 125000 | 1826866520 | 12890 | 12900 | 12900 | 12890 | 295 |
| 379 | 20240315 | 124900 | 1823063870 | 12900 | 12890 | 12900 | 12890 | 150 |
| 380 | 20240315 | 124800 | 1821130270 | 12900 | 12900 | 12900 | 12900 | 2 |
| 381 | 20240315 | 124700 | 1821104470 | 12900 | 12900 | 12900 | 12890 | 205 |
| 382 | 20240315 | 124600 | 1818461090 | 12900 | 12900 | 12900 | 12900 | 50 |
| 383 | 20240315 | 124500 | 1817816090 | 12880 | 12880 | 12890 | 12880 | 1432 |
| 384 | 20240315 | 124400 | 1799362620 | 12880 | 12890 | 12890 | 12880 | 471 |
| 385 | 20240315 | 124300 | 1793293340 | 12890 | 12890 | 12890 | 12890 | 0 |
| 386 | 20240315 | 124200 | 1793293340 | 12890 | 12880 | 12890 | 12880 | 15 |
| 387 | 20240315 | 124100 | 1793100000 | 12880 | 12910 | 12910 | 12880 | 5670 |
| 388 | 20240315 | 124000 | 1720019280 | 12900 | 12900 | 12900 | 12900 | 0 |
| 389 | 20240315 | 123900 | 1720019280 | 12900 | 12900 | 12900 | 12900 | 62 |
| 390 | 20240315 | 123800 | 1719219480 | 12900 | 12890 | 12900 | 12890 | 128 |
| 391 | 20240315 | 123700 | 1717568560 | 12900 | 12890 | 12900 | 12880 | 428 |
| 392 | 20240315 | 123600 | 1712050800 | 12890 | 12900 | 12900 | 12890 | 322 |
| 393 | 20240315 | 123500 | 1707900000 | 12900 | 12900 | 12900 | 12890 | 386 |
| 394 | 20240315 | 123400 | 1702923700 | 12940 | 12930 | 12940 | 12890 | 5448 |
| 395 | 20240315 | 123300 | 1632661810 | 12910 | 12910 | 12930 | 12910 | 203 |
| 396 | 20240315 | 123200 | 1630038180 | 12910 | 12910 | 12910 | 12910 | 4 |
| 397 | 20240315 | 123100 | 1629986540 | 12900 | 12920 | 12920 | 12900 | 586 |
| 398 | 20240315 | 123000 | 1622422250 | 12930 | 12930 | 12930 | 12930 | 172 |
| 399 | 20240315 | 122900 | 1620198290 | 12950 | 12950 | 12950 | 12950 | 5 |
| 400 | 20240315 | 122800 | 1620133540 | 12950 | 12960 | 12960 | 12950 | 16 |
| 401 | 20240315 | 122700 | 1619926290 | 12960 | 12960 | 12960 | 12960 | 13 |
| 402 | 20240315 | 122600 | 1619757810 | 12960 | 12960 | 12960 | 12960 | 32 |
| 403 | 20240315 | 122500 | 1619343090 | 12960 | 12910 | 12960 | 12910 | 421 |
| 404 | 20240315 | 122400 | 1613897480 | 12910 | 12910 | 12910 | 12910 | 0 |
| 405 | 20240315 | 122300 | 1613897480 | 12910 | 12910 | 12910 | 12910 | 0 |
| 406 | 20240315 | 122200 | 1613897480 | 12910 | 12910 | 12920 | 12910 | 149 |
| 407 | 20240315 | 122100 | 1611973830 | 12920 | 12900 | 12920 | 12900 | 236 |
| 408 | 20240315 | 122000 | 1608927430 | 12900 | 12910 | 12910 | 12900 | 1707 |
| 409 | 20240315 | 121900 | 1586906400 | 12910 | 12920 | 12920 | 12910 | 1608 |
| 410 | 20240315 | 121800 | 1566146800 | 12920 | 12910 | 12920 | 12910 | 680 |
| 411 | 20240315 | 121700 | 1557367500 | 12920 | 12920 | 12920 | 12910 | 349 |
| 412 | 20240315 | 121600 | 1552858430 | 12920 | 12930 | 12960 | 12910 | 2618 |
| 413 | 20240315 | 121500 | 1519019950 | 12930 | 12950 | 12950 | 12930 | 2030 |
| 414 | 20240315 | 121400 | 1492762390 | 12950 | 12960 | 12960 | 12950 | 17 |
| 415 | 20240315 | 121300 | 1492542230 | 12960 | 12960 | 12960 | 12960 | 0 |
| 416 | 20240315 | 121200 | 1492542230 | 12960 | 12960 | 12960 | 12950 | 110 |
| 417 | 20240315 | 121100 | 1491117630 | 12960 | 12950 | 12960 | 12950 | 24 |
| 418 | 20240315 | 121000 | 1490806820 | 12960 | 12960 | 12960 | 12960 | 2 |
| 419 | 20240315 | 120900 | 1490780900 | 12960 | 12960 | 12960 | 12960 | 0 |
| 420 | 20240315 | 120800 | 1490780900 | 12960 | 12960 | 12960 | 12960 | 140 |
| 421 | 20240315 | 120700 | 1488966500 | 12960 | 12960 | 12960 | 12960 | 0 |
| 422 | 20240315 | 120600 | 1488966500 | 12960 | 12960 | 12960 | 12960 | 10 |
| 423 | 20240315 | 120500 | 1488836900 | 12950 | 12950 | 12950 | 12950 | 936 |
| 424 | 20240315 | 120400 | 1476715700 | 12950 | 12950 | 12950 | 12950 | 3 |
| 425 | 20240315 | 120300 | 1476676850 | 12950 | 12950 | 12950 | 12950 | 450 |
| 426 | 20240315 | 120200 | 1470849350 | 12950 | 12940 | 12950 | 12940 | 496 |
| 427 | 20240315 | 120100 | 1464426950 | 12940 | 12950 | 12950 | 12940 | 639 |
| 428 | 20240315 | 120000 | 1456156490 | 12950 | 12950 | 12950 | 12950 | 45 |
| 429 | 20240315 | 115900 | 1455573740 | 12930 | 12940 | 12950 | 12930 | 2640 |
| 430 | 20240315 | 115800 | 1421411320 | 12940 | 12940 | 12940 | 12940 | 23 |
| 431 | 20240315 | 115700 | 1421113700 | 12940 | 12940 | 12940 | 12940 | 1 |
| 432 | 20240315 | 115600 | 1421100760 | 12930 | 12930 | 12930 | 12930 | 0 |
| 433 | 20240315 | 115500 | 1421100760 | 12930 | 12930 | 12940 | 12930 | 14 |
| 434 | 20240315 | 115400 | 1420919670 | 12930 | 12930 | 12950 | 12930 | 113 |
| 435 | 20240315 | 115300 | 1419458560 | 12930 | 12930 | 12930 | 12920 | 78 |
| 436 | 20240315 | 115200 | 1418450670 | 12930 | 12930 | 12930 | 12930 | 53 |
| 437 | 20240315 | 115100 | 1417765380 | 12950 | 12950 | 12950 | 12950 | 1 |
| 438 | 20240315 | 115000 | 1417752430 | 12930 | 12930 | 12930 | 12930 | 12 |
| 439 | 20240315 | 114900 | 1417597270 | 12930 | 12930 | 12930 | 12930 | 31 |
| 440 | 20240315 | 114800 | 1417196440 | 12930 | 12930 | 12930 | 12920 | 929 |
| 441 | 20240315 | 114700 | 1405192370 | 12940 | 12940 | 12940 | 12940 | 1 |
| 442 | 20240315 | 114600 | 1405179430 | 12930 | 12920 | 12930 | 12920 | 132 |
| 443 | 20240315 | 114500 | 1403473950 | 12920 | 12930 | 12940 | 12920 | 1625 |
| 444 | 20240315 | 114400 | 1382462810 | 12930 | 12930 | 12930 | 12930 | 110 |
| 445 | 20240315 | 114300 | 1381040510 | 12930 | 12940 | 12940 | 12930 | 1908 |
| 446 | 20240315 | 114200 | 1356361950 | 12940 | 12950 | 12950 | 12930 | 827 |
| 447 | 20240315 | 114100 | 1345659630 | 12950 | 12940 | 12960 | 12930 | 269 |
| 448 | 20240315 | 114000 | 1342179420 | 12930 | 12930 | 12930 | 12930 | 46 |
| 449 | 20240315 | 113900 | 1341584640 | 12930 | 12930 | 12940 | 12930 | 675 |
| 450 | 20240315 | 113800 | 1332851790 | 12940 | 12940 | 12940 | 12930 | 581 |
| 451 | 20240315 | 113700 | 1325334040 | 12950 | 12940 | 12950 | 12940 | 128 |
| 452 | 20240315 | 113600 | 1323676490 | 12940 | 12940 | 12940 | 12940 | 29 |
| 453 | 20240315 | 113500 | 1323301230 | 12940 | 12940 | 12940 | 12940 | 126 |
| 454 | 20240315 | 113400 | 1321670790 | 12960 | 12940 | 12960 | 12940 | 643 |
| 455 | 20240315 | 113300 | 1313337690 | 12960 | 12940 | 12960 | 12940 | 77 |
| 456 | 20240315 | 113200 | 1312341290 | 12970 | 12940 | 12970 | 12940 | 163 |
| 457 | 20240315 | 113100 | 1310231810 | 12940 | 12960 | 12970 | 12940 | 1934 |
| 458 | 20240315 | 113000 | 1285182560 | 12960 | 12960 | 12970 | 12960 | 57 |
| 459 | 20240315 | 112900 | 1284443340 | 12970 | 12960 | 12970 | 12960 | 101 |
| 460 | 20240315 | 112800 | 1283133560 | 12970 | 12960 | 12970 | 12960 | 42 |
| 461 | 20240315 | 112700 | 1282589050 | 12960 | 12970 | 12970 | 12960 | 479 |
| 462 | 20240315 | 112600 | 1276376510 | 12970 | 12970 | 12970 | 12970 | 130 |
| 463 | 20240315 | 112500 | 1274690410 | 12960 | 12960 | 12960 | 12960 | 98 |
| 464 | 20240315 | 112400 | 1273420330 | 12970 | 12980 | 12980 | 12970 | 34 |
| 465 | 20240315 | 112300 | 1272979340 | 12970 | 12970 | 12980 | 12970 | 110 |
| 466 | 20240315 | 112200 | 1271551620 | 12980 | 12970 | 12980 | 12970 | 49 |
| 467 | 20240315 | 112100 | 1270915680 | 12970 | 12960 | 12980 | 12960 | 62 |
| 468 | 20240315 | 112000 | 1270111080 | 12980 | 12980 | 12990 | 12960 | 147 |
| 469 | 20240315 | 111900 | 1268202430 | 12970 | 12960 | 12980 | 12960 | 46 |
| 470 | 20240315 | 111800 | 1267606200 | 12960 | 12970 | 12980 | 12960 | 8 |
| 471 | 20240315 | 111700 | 1267502440 | 12970 | 12960 | 12970 | 12960 | 31 |
| 472 | 20240315 | 111600 | 1267100600 | 12960 | 12960 | 12970 | 12960 | 146 |
| 473 | 20240315 | 111500 | 1265207520 | 12960 | 12960 | 12960 | 12960 | 5 |
| 474 | 20240315 | 111400 | 1265142720 | 12970 | 12960 | 12970 | 12960 | 55 |
| 475 | 20240315 | 111300 | 1264429520 | 12960 | 12960 | 12960 | 12960 | 102 |
| 476 | 20240315 | 111200 | 1263107600 | 12970 | 12950 | 12970 | 12950 | 90 |
| 477 | 20240315 | 111100 | 1261940980 | 12950 | 12950 | 12960 | 12950 | 76 |
| 478 | 20240315 | 111000 | 1260956420 | 12950 | 12950 | 12960 | 12950 | 184 |
| 479 | 20240315 | 110900 | 1258572920 | 12960 | 12960 | 12960 | 12950 | 153 |
| 480 | 20240315 | 110800 | 1256590100 | 12960 | 12960 | 12960 | 12960 | 61 |
| 481 | 20240315 | 110700 | 1255799540 | 12950 | 12960 | 12960 | 12950 | 723 |
| 482 | 20240315 | 110600 | 1246436610 | 12960 | 12950 | 12960 | 12950 | 200 |
| 483 | 20240315 | 110500 | 1243846110 | 12960 | 12960 | 12960 | 12960 | 146 |
| 484 | 20240315 | 110400 | 1241953950 | 12960 | 12960 | 12960 | 12960 | 268 |
| 485 | 20240315 | 110300 | 1238480670 | 12960 | 12990 | 12990 | 12960 | 141 |
| 486 | 20240315 | 110200 | 1236652000 | 12990 | 12990 | 12990 | 12990 | 440 |
| 487 | 20240315 | 110100 | 1230936400 | 12990 | 12980 | 12990 | 12960 | 35 |
| 488 | 20240315 | 110000 | 1230482670 | 12960 | 12980 | 12980 | 12950 | 4077 |
| 489 | 20240315 | 105900 | 1177649950 | 12980 | 12980 | 12980 | 12980 | 61 |
| 490 | 20240315 | 105800 | 1176858170 | 12980 | 12990 | 12990 | 12980 | 95 |
| 491 | 20240315 | 105700 | 1175625050 | 12980 | 12990 | 12990 | 12980 | 13 |
| 492 | 20240315 | 105600 | 1175456280 | 12990 | 12990 | 12990 | 12990 | 1 |
| 493 | 20240315 | 105500 | 1175443290 | 12990 | 12980 | 12990 | 12980 | 107 |
| 494 | 20240315 | 105400 | 1174053370 | 12990 | 12990 | 12990 | 12990 | 0 |
| 495 | 20240315 | 105300 | 1174053370 | 12990 | 12980 | 12990 | 12980 | 6 |
| 496 | 20240315 | 105200 | 1173975470 | 12990 | 12970 | 12990 | 12970 | 35 |
| 497 | 20240315 | 105100 | 1173521480 | 12970 | 12980 | 12980 | 12960 | 1825 |
| 498 | 20240315 | 105000 | 1149858720 | 12970 | 12970 | 12980 | 12960 | 797 |
| 499 | 20240315 | 104900 | 1139519500 | 12970 | 12980 | 12980 | 12960 | 2552 |
| 500 | 20240315 | 104800 | 1106420060 | 12980 | 12980 | 13000 | 12980 | 69 |
| 501 | 20240315 | 104700 | 1105524420 | 12980 | 12990 | 12990 | 12970 | 205 |
| 502 | 20240315 | 104600 | 1102863680 | 13000 | 12990 | 13000 | 12980 | 21 |
| 503 | 20240315 | 104500 | 1102590720 | 13000 | 12990 | 13000 | 12990 | 11 |
| 504 | 20240315 | 104400 | 1102447820 | 12990 | 12980 | 12990 | 12980 | 13 |
| 505 | 20240315 | 104300 | 1102278960 | 12990 | 12980 | 12990 | 12980 | 543 |
| 506 | 20240315 | 104200 | 1095230810 | 12990 | 12990 | 12990 | 12980 | 463 |
| 507 | 20240315 | 104100 | 1089221010 | 12990 | 12990 | 12990 | 12990 | 199 |
| 508 | 20240315 | 104000 | 1086636000 | 13000 | 13000 | 13000 | 13000 | 53 |
| 509 | 20240315 | 103900 | 1085947000 | 13000 | 13000 | 13000 | 13000 | 0 |
| 510 | 20240315 | 103800 | 1085947000 | 13000 | 13000 | 13010 | 13000 | 139 |
| 511 | 20240315 | 103700 | 1084139840 | 13010 | 13000 | 13010 | 13000 | 101 |
| 512 | 20240315 | 103600 | 1082826830 | 13010 | 13000 | 13010 | 13000 | 54 |
| 513 | 20240315 | 103500 | 1082124820 | 13000 | 13010 | 13010 | 13000 | 246 |
| 514 | 20240315 | 103400 | 1078926810 | 13000 | 13010 | 13010 | 13000 | 352 |
| 515 | 20240315 | 103300 | 1074350800 | 13010 | 13000 | 13010 | 13000 | 292 |
| 516 | 20240315 | 103200 | 1070554780 | 13000 | 13010 | 13010 | 13000 | 31 |
| 517 | 20240315 | 103100 | 1070151700 | 13010 | 13020 | 13020 | 13010 | 98 |
| 518 | 20240315 | 103000 | 1068876710 | 13030 | 13020 | 13030 | 13020 | 4 |
| 519 | 20240315 | 102900 | 1068824610 | 13020 | 13020 | 13030 | 13010 | 169 |
| 520 | 20240315 | 102800 | 1066622870 | 13030 | 13000 | 13030 | 13000 | 48 |
| 521 | 20240315 | 102700 | 1065998310 | 13010 | 12990 | 13010 | 12990 | 240 |
| 522 | 20240315 | 102600 | 1062879100 | 12990 | 13000 | 13030 | 12990 | 3533 |
| 523 | 20240315 | 102500 | 1016980000 | 13030 | 13010 | 13030 | 13000 | 201 |
| 524 | 20240315 | 102400 | 1014366660 | 13030 | 13010 | 13030 | 13010 | 8 |
| 525 | 20240315 | 102300 | 1014262460 | 13030 | 13020 | 13030 | 13000 | 122 |
| 526 | 20240315 | 102200 | 1012675570 | 13030 | 13010 | 13030 | 13010 | 4 |
| 527 | 20240315 | 102100 | 1012623480 | 13000 | 13020 | 13030 | 13000 | 846 |
| 528 | 20240315 | 102000 | 1001615750 | 13030 | 13040 | 13040 | 13030 | 1112 |
| 529 | 20240315 | 101900 | 987125870 | 13040 | 13060 | 13060 | 13040 | 102 |
| 530 | 20240315 | 101800 | 985794790 | 13060 | 13060 | 13060 | 13060 | 209 |
| 531 | 20240315 | 101700 | 983065250 | 13080 | 13070 | 13080 | 13050 | 354 |
| 532 | 20240315 | 101600 | 978442230 | 13080 | 13080 | 13080 | 13080 | 74 |
| 533 | 20240315 | 101500 | 977474310 | 13080 | 13080 | 13080 | 13070 | 225 |
| 534 | 20240315 | 101400 | 974531330 | 13060 | 13080 | 13080 | 13060 | 168 |
| 535 | 20240315 | 101300 | 972335570 | 13080 | 13090 | 13090 | 13080 | 3 |
| 536 | 20240315 | 101200 | 972296310 | 13080 | 13070 | 13090 | 13070 | 294 |
| 537 | 20240315 | 101100 | 968447900 | 13090 | 13070 | 13090 | 13070 | 2 |
| 538 | 20240315 | 101000 | 968421740 | 13070 | 13070 | 13070 | 13060 | 17 |
| 539 | 20240315 | 100900 | 968199600 | 13070 | 13070 | 13070 | 13070 | 1 |
| 540 | 20240315 | 100800 | 968186530 | 13070 | 13080 | 13080 | 13070 | 166 |
| 541 | 20240315 | 100700 | 966015590 | 13090 | 13100 | 13100 | 13090 | 384 |
| 542 | 20240315 | 100600 | 960988930 | 13100 | 13060 | 13100 | 13060 | 868 |
| 543 | 20240315 | 100500 | 949638020 | 13060 | 13060 | 13070 | 13060 | 193 |
| 544 | 20240315 | 100400 | 947117080 | 13050 | 13050 | 13070 | 13050 | 147 |
| 545 | 20240315 | 100300 | 945197950 | 13050 | 13050 | 13070 | 13040 | 857 |
| 546 | 20240315 | 100200 | 934007220 | 13050 | 13060 | 13070 | 13050 | 231 |
| 547 | 20240315 | 100100 | 930992540 | 13060 | 13050 | 13060 | 13050 | 115 |
| 548 | 20240315 | 100000 | 929490740 | 13050 | 13080 | 13080 | 13050 | 170 |
| 549 | 20240315 | 095900 | 927272160 | 13080 | 13100 | 13100 | 13020 | 2692 |
| 550 | 20240315 | 095800 | 892142920 | 13080 | 13080 | 13090 | 13070 | 260 |
| 551 | 20240315 | 095700 | 888742640 | 13080 | 13080 | 13090 | 13070 | 506 |
| 552 | 20240315 | 095600 | 882125760 | 13090 | 13090 | 13100 | 13080 | 389 |
| 553 | 20240315 | 095500 | 877034430 | 13080 | 13080 | 13090 | 13050 | 341 |
| 554 | 20240315 | 095400 | 872577580 | 13090 | 13070 | 13090 | 13070 | 79 |
| 555 | 20240315 | 095300 | 871544010 | 13060 | 13060 | 13060 | 13040 | 4786 |
| 556 | 20240315 | 095200 | 809047060 | 13060 | 13030 | 13100 | 13030 | 2146 |
| 557 | 20240315 | 095100 | 781007010 | 13030 | 13050 | 13050 | 13020 | 22 |
| 558 | 20240315 | 095000 | 780720410 | 13050 | 13010 | 13050 | 13010 | 1363 |
| 559 | 20240315 | 094900 | 762964530 | 13000 | 13000 | 13000 | 13000 | 63 |
| 560 | 20240315 | 094800 | 762145530 | 13000 | 13020 | 13020 | 13000 | 381 |
| 561 | 20240315 | 094700 | 757191670 | 13020 | 13010 | 13020 | 13010 | 70 |
| 562 | 20240315 | 094600 | 756280560 | 13010 | 13020 | 13020 | 13000 | 141 |
| 563 | 20240315 | 094500 | 754446160 | 13040 | 13040 | 13040 | 13000 | 1383 |
| 564 | 20240315 | 094400 | 736451370 | 13040 | 12990 | 13040 | 12990 | 565 |
| 565 | 20240315 | 094300 | 729095900 | 12990 | 12990 | 13000 | 12980 | 197 |
| 566 | 20240315 | 094200 | 726536700 | 12990 | 13000 | 13020 | 12980 | 1185 |
| 567 | 20240315 | 094100 | 711143800 | 13020 | 12970 | 13020 | 12970 | 858 |
| 568 | 20240315 | 094000 | 699993330 | 12980 | 12970 | 12980 | 12970 | 337 |
| 569 | 20240315 | 093900 | 695621440 | 12980 | 12970 | 12980 | 12970 | 21 |
| 570 | 20240315 | 093800 | 695348900 | 12970 | 12970 | 12990 | 12970 | 221 |
| 571 | 20240315 | 093700 | 692481070 | 12980 | 12970 | 12980 | 12960 | 53 |
| 572 | 20240315 | 093600 | 691793170 | 12960 | 12980 | 12980 | 12950 | 222 |
| 573 | 20240315 | 093500 | 688915270 | 12990 | 12990 | 12990 | 12970 | 142 |
| 574 | 20240315 | 093400 | 687072430 | 12960 | 12970 | 12980 | 12960 | 1283 |
| 575 | 20240315 | 093300 | 670439430 | 12960 | 12960 | 12980 | 12960 | 476 |
| 576 | 20240315 | 093200 | 664269940 | 12960 | 12970 | 12970 | 12950 | 178 |
| 577 | 20240315 | 093100 | 661963440 | 12950 | 12920 | 12970 | 12920 | 1210 |
| 578 | 20240315 | 093000 | 646314330 | 12930 | 12960 | 12960 | 12920 | 687 |
| 579 | 20240315 | 092900 | 637423350 | 12960 | 12910 | 12980 | 12910 | 1684 |
| 580 | 20240315 | 092800 | 615612390 | 12920 | 12890 | 12940 | 12890 | 1367 |
| 581 | 20240315 | 092700 | 597967190 | 12890 | 12890 | 12920 | 12880 | 1790 |
| 582 | 20240315 | 092600 | 574864740 | 12890 | 12900 | 12920 | 12880 | 2327 |
| 583 | 20240315 | 092500 | 544871830 | 12900 | 12960 | 12960 | 12900 | 2812 |
| 584 | 20240315 | 092400 | 508572160 | 12970 | 13000 | 13000 | 12970 | 2544 |
| 585 | 20240315 | 092300 | 475532550 | 13000 | 13040 | 13070 | 13000 | 8120 |
| 586 | 20240315 | 092200 | 369936900 | 13020 | 13090 | 13090 | 13010 | 252 |
| 587 | 20240315 | 092100 | 366656340 | 13050 | 13020 | 13090 | 13010 | 1313 |
| 588 | 20240315 | 092000 | 349541100 | 13010 | 13070 | 13070 | 13010 | 3747 |
| 589 | 20240315 | 091900 | 300685920 | 13070 | 13110 | 13110 | 13070 | 112 |
| 590 | 20240315 | 091800 | 299221270 | 13110 | 13080 | 13110 | 13070 | 1859 |
| 591 | 20240315 | 091700 | 274905300 | 13080 | 13090 | 13090 | 13080 | 927 |
| 592 | 20240315 | 091600 | 262779500 | 13090 | 13090 | 13090 | 13090 | 125 |
| 593 | 20240315 | 091500 | 261143250 | 13080 | 13080 | 13090 | 13070 | 1175 |
| 594 | 20240315 | 091400 | 245774530 | 13090 | 13110 | 13110 | 13090 | 1419 |
| 595 | 20240315 | 091300 | 227186500 | 13110 | 13110 | 13110 | 13100 | 167 |
| 596 | 20240315 | 091200 | 224998660 | 13110 | 13110 | 13110 | 13100 | 1212 |
| 597 | 20240315 | 091100 | 209120840 | 13110 | 13140 | 13140 | 13100 | 1367 |
| 598 | 20240315 | 091000 | 191173820 | 13150 | 13170 | 13170 | 13150 | 1481 |
| 599 | 20240315 | 090900 | 171695910 | 13190 | 13150 | 13190 | 13150 | 706 |
| 600 | 20240315 | 090800 | 162400980 | 13160 | 13160 | 13190 | 13160 | 884 |
| 601 | 20240315 | 090700 | 150767140 | 13190 | 13190 | 13190 | 13160 | 266 |
| 602 | 20240315 | 090600 | 147263590 | 13190 | 13160 | 13190 | 13160 | 485 |
| 603 | 20240315 | 090500 | 140880480 | 13200 | 13170 | 13220 | 13160 | 1286 |
| 604 | 20240315 | 090400 | 123942010 | 13160 | 13170 | 13200 | 13150 | 2811 |
| 605 | 20240315 | 090300 | 86964890 | 13170 | 13160 | 13200 | 13160 | 634 |
| 606 | 20240315 | 090200 | 78619960 | 13150 | 13220 | 13220 | 13150 | 239 |
| 607 | 20240315 | 090100 | 75474560 | 13150 | 13200 | 13240 | 13150 | 2014 |
| 608 | 20240315 | 090000 | 48940710 | 13240 | 13160 | 13260 | 13150 | 3665 |