30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 191700 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 16223 |
| 3 | 20240308 | 191600 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 4 | 20240308 | 191500 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 5 | 20240308 | 191400 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 6 | 20240308 | 191300 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 7 | 20240308 | 191200 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 8 | 20240308 | 191100 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 9 | 20240308 | 191000 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 10 | 20240308 | 190900 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 11 | 20240308 | 190800 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 12 | 20240308 | 190700 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 13 | 20240308 | 190600 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 14 | 20240308 | 190500 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 15 | 20240308 | 190400 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 16 | 20240308 | 190300 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 17 | 20240308 | 190200 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 18 | 20240308 | 190100 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 19 | 20240308 | 190000 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 20 | 20240308 | 185900 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 21 | 20240308 | 185800 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 22 | 20240308 | 185700 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 23 | 20240308 | 185600 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 24 | 20240308 | 185500 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 25 | 20240308 | 185400 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 26 | 20240308 | 185300 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 27 | 20240308 | 185200 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 28 | 20240308 | 185100 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 29 | 20240308 | 185000 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 30 | 20240308 | 184900 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 31 | 20240308 | 184800 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 32 | 20240308 | 184700 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 16223 |
| 33 | 20240308 | 184600 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 34 | 20240308 | 184500 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 35 | 20240308 | 184400 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 36 | 20240308 | 184300 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 37 | 20240308 | 184200 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 38 | 20240308 | 184100 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 39 | 20240308 | 184000 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 40 | 20240308 | 183900 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 41 | 20240308 | 183800 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 42 | 20240308 | 183700 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 43 | 20240308 | 183600 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 44 | 20240308 | 183500 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 45 | 20240308 | 183400 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 46 | 20240308 | 183300 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 47 | 20240308 | 183200 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 48 | 20240308 | 183100 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 49 | 20240308 | 183000 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 50 | 20240308 | 182900 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 51 | 20240308 | 182800 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 52 | 20240308 | 182700 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 53 | 20240308 | 182600 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 54 | 20240308 | 182500 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 55 | 20240308 | 182400 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 56 | 20240308 | 182300 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 57 | 20240308 | 182200 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 58 | 20240308 | 182100 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 59 | 20240308 | 182000 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 60 | 20240308 | 181900 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 61 | 20240308 | 181800 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 62 | 20240308 | 181700 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 16223 |
| 63 | 20240308 | 181600 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 64 | 20240308 | 181500 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 65 | 20240308 | 181400 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 66 | 20240308 | 181300 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 67 | 20240308 | 181200 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 68 | 20240308 | 181100 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 69 | 20240308 | 181000 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 70 | 20240308 | 180900 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 71 | 20240308 | 180800 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 72 | 20240308 | 180700 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 73 | 20240308 | 180600 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 74 | 20240308 | 180500 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 75 | 20240308 | 180400 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 76 | 20240308 | 180300 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 77 | 20240308 | 180200 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 78 | 20240308 | 180100 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 79 | 20240308 | 180000 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 80 | 20240308 | 175900 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 81 | 20240308 | 175800 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 82 | 20240308 | 175700 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 83 | 20240308 | 175600 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 84 | 20240308 | 175500 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 85 | 20240308 | 175400 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 86 | 20240308 | 175300 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 87 | 20240308 | 175200 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 88 | 20240308 | 175100 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 89 | 20240308 | 175000 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 90 | 20240308 | 174900 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 91 | 20240308 | 174800 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 92 | 20240308 | 174700 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 16223 |
| 93 | 20240308 | 174600 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 94 | 20240308 | 174500 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 95 | 20240308 | 174400 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 96 | 20240308 | 174300 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 97 | 20240308 | 174200 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 98 | 20240308 | 174100 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 99 | 20240308 | 174000 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 100 | 20240308 | 173900 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 101 | 20240308 | 173800 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 102 | 20240308 | 173700 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 103 | 20240308 | 173600 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 104 | 20240308 | 173500 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 105 | 20240308 | 173400 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 106 | 20240308 | 173300 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 107 | 20240308 | 173200 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 108 | 20240308 | 173100 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 109 | 20240308 | 173000 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 110 | 20240308 | 172900 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 111 | 20240308 | 172800 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 112 | 20240308 | 172700 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 113 | 20240308 | 172600 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 114 | 20240308 | 172500 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 115 | 20240308 | 172400 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 116 | 20240308 | 172300 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 117 | 20240308 | 172200 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 118 | 20240308 | 172100 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 119 | 20240308 | 172000 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 120 | 20240308 | 171900 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 121 | 20240308 | 171800 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 122 | 20240308 | 171700 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 16223 |
| 123 | 20240308 | 171600 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 124 | 20240308 | 171500 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 125 | 20240308 | 171400 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 126 | 20240308 | 171300 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 127 | 20240308 | 171200 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 128 | 20240308 | 171100 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 129 | 20240308 | 171000 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 130 | 20240308 | 170900 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 131 | 20240308 | 170800 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 132 | 20240308 | 170700 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 133 | 20240308 | 170600 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 134 | 20240308 | 170500 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 135 | 20240308 | 170400 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 136 | 20240308 | 170300 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 137 | 20240308 | 170200 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 138 | 20240308 | 170100 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 139 | 20240308 | 170000 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 140 | 20240308 | 165900 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 141 | 20240308 | 165800 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 142 | 20240308 | 165700 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 143 | 20240308 | 165600 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 144 | 20240308 | 165500 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 145 | 20240308 | 165400 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 146 | 20240308 | 165300 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 147 | 20240308 | 165200 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 148 | 20240308 | 165100 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 149 | 20240308 | 165000 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 150 | 20240308 | 164900 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 151 | 20240308 | 164800 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 152 | 20240308 | 164700 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 16223 |
| 153 | 20240308 | 164600 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 154 | 20240308 | 164500 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 155 | 20240308 | 164400 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 156 | 20240308 | 164300 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 157 | 20240308 | 164200 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 158 | 20240308 | 164100 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 159 | 20240308 | 164000 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 160 | 20240308 | 163900 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 161 | 20240308 | 163800 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 162 | 20240308 | 163700 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 163 | 20240308 | 163600 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 164 | 20240308 | 163500 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 165 | 20240308 | 163400 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 166 | 20240308 | 163300 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 167 | 20240308 | 163200 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 168 | 20240308 | 163100 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 169 | 20240308 | 163000 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 170 | 20240308 | 162900 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 171 | 20240308 | 162800 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 172 | 20240308 | 162700 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 173 | 20240308 | 162600 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 174 | 20240308 | 162500 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 175 | 20240308 | 162400 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 176 | 20240308 | 162300 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 177 | 20240308 | 162200 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 178 | 20240308 | 162100 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 179 | 20240308 | 162000 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 180 | 20240308 | 161900 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 181 | 20240308 | 161800 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 182 | 20240308 | 161700 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 16223 |
| 183 | 20240308 | 161600 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 184 | 20240308 | 161500 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 185 | 20240308 | 161400 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 186 | 20240308 | 161300 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 187 | 20240308 | 161200 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 188 | 20240308 | 161100 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 189 | 20240308 | 161000 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 190 | 20240308 | 160900 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 191 | 20240308 | 160800 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 192 | 20240308 | 160700 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 193 | 20240308 | 160600 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 194 | 20240308 | 160500 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 195 | 20240308 | 160400 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 196 | 20240308 | 160300 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 197 | 20240308 | 160200 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 198 | 20240308 | 160100 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 199 | 20240308 | 160000 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 200 | 20240308 | 155900 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 201 | 20240308 | 155800 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 202 | 20240308 | 155700 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 203 | 20240308 | 155600 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 204 | 20240308 | 155500 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 205 | 20240308 | 155400 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 206 | 20240308 | 155300 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 207 | 20240308 | 155200 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 208 | 20240308 | 155100 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 209 | 20240308 | 155000 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 210 | 20240308 | 154900 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 211 | 20240308 | 154800 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 212 | 20240308 | 154700 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 16223 |
| 213 | 20240308 | 154600 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 214 | 20240308 | 154500 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 215 | 20240308 | 154400 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 216 | 20240308 | 154300 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 217 | 20240308 | 154200 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 218 | 20240308 | 154100 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 219 | 20240308 | 154000 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 220 | 20240308 | 153900 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 221 | 20240308 | 153800 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 222 | 20240308 | 153700 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 223 | 20240308 | 153600 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 224 | 20240308 | 153500 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 225 | 20240308 | 153400 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 226 | 20240308 | 153300 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 227 | 20240308 | 153200 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 228 | 20240308 | 153100 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 0 |
| 229 | 20240308 | 153000 | 1918891800 | 3255 | 3255 | 3255 | 3255 | 16223 |
| 230 | 20240308 | 152900 | 1866085935 | 3260 | 3260 | 3260 | 3260 | 0 |
| 231 | 20240308 | 152800 | 1866085935 | 3260 | 3260 | 3260 | 3260 | 0 |
| 232 | 20240308 | 152700 | 1866085935 | 3260 | 3260 | 3260 | 3260 | 0 |
| 233 | 20240308 | 152600 | 1866085935 | 3260 | 3260 | 3260 | 3260 | 0 |
| 234 | 20240308 | 152500 | 1866085935 | 3260 | 3260 | 3260 | 3260 | 0 |
| 235 | 20240308 | 152400 | 1866085935 | 3260 | 3260 | 3260 | 3260 | 0 |
| 236 | 20240308 | 152300 | 1866085935 | 3260 | 3260 | 3260 | 3260 | 0 |
| 237 | 20240308 | 152200 | 1866085935 | 3260 | 3260 | 3260 | 3260 | 0 |
| 238 | 20240308 | 152100 | 1866085935 | 3260 | 3260 | 3260 | 3260 | 0 |
| 239 | 20240308 | 152000 | 1866085935 | 3260 | 3260 | 3260 | 3260 | 0 |
| 240 | 20240308 | 151900 | 1866085935 | 3260 | 3250 | 3260 | 3250 | 5498 |
| 241 | 20240308 | 151800 | 1848205825 | 3255 | 3265 | 3270 | 3250 | 29742 |
| 242 | 20240308 | 151700 | 1751210655 | 3275 | 3265 | 3275 | 3265 | 515 |
| 243 | 20240308 | 151600 | 1749527395 | 3270 | 3275 | 3275 | 3265 | 1564 |
| 244 | 20240308 | 151500 | 1744416145 | 3265 | 3275 | 3275 | 3265 | 4002 |
| 245 | 20240308 | 151400 | 1731349595 | 3265 | 3280 | 3280 | 3265 | 4405 |
| 246 | 20240308 | 151300 | 1716959870 | 3280 | 3270 | 3280 | 3265 | 1409 |
| 247 | 20240308 | 151200 | 1712352425 | 3280 | 3285 | 3285 | 3265 | 6915 |
| 248 | 20240308 | 151100 | 1689753500 | 3270 | 3285 | 3285 | 3270 | 1482 |
| 249 | 20240308 | 151000 | 1684903830 | 3285 | 3295 | 3295 | 3270 | 1934 |
| 250 | 20240308 | 150900 | 1678575185 | 3280 | 3280 | 3280 | 3275 | 2467 |
| 251 | 20240308 | 150800 | 1670494190 | 3280 | 3275 | 3285 | 3275 | 5616 |
| 252 | 20240308 | 150700 | 1652085455 | 3280 | 3275 | 3280 | 3275 | 3336 |
| 253 | 20240308 | 150600 | 1641150720 | 3280 | 3280 | 3290 | 3275 | 1674 |
| 254 | 20240308 | 150500 | 1635659835 | 3285 | 3280 | 3285 | 3275 | 888 |
| 255 | 20240308 | 150400 | 1632744505 | 3280 | 3275 | 3285 | 3270 | 419 |
| 256 | 20240308 | 150300 | 1631373375 | 3270 | 3270 | 3280 | 3265 | 2952 |
| 257 | 20240308 | 150200 | 1621721310 | 3265 | 3270 | 3270 | 3265 | 525 |
| 258 | 20240308 | 150100 | 1620006510 | 3280 | 3265 | 3280 | 3265 | 966 |
| 259 | 20240308 | 150000 | 1616848420 | 3280 | 3280 | 3280 | 3260 | 1033 |
| 260 | 20240308 | 145900 | 1613480180 | 3285 | 3280 | 3285 | 3265 | 20230 |
| 261 | 20240308 | 145800 | 1547245055 | 3285 | 3285 | 3290 | 3285 | 5910 |
| 262 | 20240308 | 145700 | 1527827695 | 3300 | 3295 | 3300 | 3295 | 4 |
| 263 | 20240308 | 145600 | 1527814505 | 3290 | 3295 | 3300 | 3285 | 311 |
| 264 | 20240308 | 145500 | 1526788760 | 3285 | 3285 | 3300 | 3285 | 2125 |
| 265 | 20240308 | 145400 | 1519785090 | 3280 | 3300 | 3300 | 3280 | 1131 |
| 266 | 20240308 | 145300 | 1516067445 | 3300 | 3290 | 3300 | 3290 | 2216 |
| 267 | 20240308 | 145200 | 1508763760 | 3290 | 3290 | 3290 | 3285 | 478 |
| 268 | 20240308 | 145100 | 1507191145 | 3290 | 3285 | 3290 | 3280 | 10046 |
| 269 | 20240308 | 145000 | 1474222495 | 3285 | 3285 | 3285 | 3280 | 1154 |
| 270 | 20240308 | 144900 | 1470436605 | 3280 | 3290 | 3290 | 3280 | 5357 |
| 271 | 20240308 | 144800 | 1452837655 | 3290 | 3290 | 3295 | 3290 | 7531 |
| 272 | 20240308 | 144700 | 1428044660 | 3290 | 3295 | 3305 | 3290 | 9995 |
| 273 | 20240308 | 144600 | 1395068645 | 3295 | 3300 | 3320 | 3295 | 5854 |
| 274 | 20240308 | 144500 | 1375764945 | 3300 | 3320 | 3320 | 3300 | 13538 |
| 275 | 20240308 | 144400 | 1331078800 | 3320 | 3320 | 3325 | 3320 | 20 |
| 276 | 20240308 | 144300 | 1331012395 | 3325 | 3320 | 3330 | 3305 | 1738 |
| 277 | 20240308 | 144200 | 1325251770 | 3310 | 3325 | 3335 | 3305 | 6508 |
| 278 | 20240308 | 144100 | 1303728545 | 3335 | 3325 | 3335 | 3320 | 118 |
| 279 | 20240308 | 144000 | 1303335600 | 3335 | 3320 | 3335 | 3320 | 5 |
| 280 | 20240308 | 143900 | 1303318970 | 3335 | 3340 | 3340 | 3320 | 11 |
| 281 | 20240308 | 143800 | 1303282335 | 3320 | 3315 | 3340 | 3315 | 848 |
| 282 | 20240308 | 143700 | 1300468800 | 3305 | 3305 | 3305 | 3305 | 530 |
| 283 | 20240308 | 143600 | 1298717150 | 3305 | 3315 | 3315 | 3305 | 14335 |
| 284 | 20240308 | 143500 | 1251313530 | 3310 | 3320 | 3320 | 3310 | 4523 |
| 285 | 20240308 | 143400 | 1236315800 | 3315 | 3350 | 3350 | 3315 | 7530 |
| 286 | 20240308 | 143300 | 1211329250 | 3350 | 3350 | 3350 | 3350 | 680 |
| 287 | 20240308 | 143200 | 1209051250 | 3350 | 3330 | 3350 | 3325 | 4039 |
| 288 | 20240308 | 143100 | 1195620905 | 3330 | 3330 | 3330 | 3330 | 200 |
| 289 | 20240308 | 143000 | 1194954905 | 3330 | 3335 | 3335 | 3330 | 2200 |
| 290 | 20240308 | 142900 | 1187627345 | 3335 | 3335 | 3335 | 3335 | 0 |
| 291 | 20240308 | 142800 | 1187627345 | 3335 | 3335 | 3335 | 3335 | 320 |
| 292 | 20240308 | 142700 | 1186560145 | 3335 | 3340 | 3340 | 3335 | 2014 |
| 293 | 20240308 | 142600 | 1179838045 | 3340 | 3340 | 3340 | 3340 | 838 |
| 294 | 20240308 | 142500 | 1177039125 | 3340 | 3340 | 3340 | 3340 | 250 |
| 295 | 20240308 | 142400 | 1176204125 | 3340 | 3340 | 3340 | 3340 | 216 |
| 296 | 20240308 | 142300 | 1175482685 | 3340 | 3340 | 3340 | 3340 | 30 |
| 297 | 20240308 | 142200 | 1175382485 | 3340 | 3340 | 3340 | 3340 | 1 |
| 298 | 20240308 | 142100 | 1175379145 | 3335 | 3340 | 3340 | 3335 | 601 |
| 299 | 20240308 | 142000 | 1173371810 | 3340 | 3340 | 3340 | 3340 | 679 |
| 300 | 20240308 | 141900 | 1171103950 | 3340 | 3340 | 3340 | 3340 | 600 |
| 301 | 20240308 | 141800 | 1169099950 | 3330 | 3330 | 3330 | 3330 | 0 |
| 302 | 20240308 | 141700 | 1169099950 | 3330 | 3330 | 3330 | 3330 | 7902 |
| 303 | 20240308 | 141600 | 1142786290 | 3330 | 3350 | 3350 | 3330 | 48 |
| 304 | 20240308 | 141500 | 1142625850 | 3350 | 3350 | 3350 | 3350 | 78 |
| 305 | 20240308 | 141400 | 1142364550 | 3350 | 3350 | 3350 | 3350 | 1 |
| 306 | 20240308 | 141300 | 1142361200 | 3325 | 3335 | 3350 | 3325 | 3351 |
| 307 | 20240308 | 141200 | 1131187905 | 3335 | 3335 | 3335 | 3335 | 1 |
| 308 | 20240308 | 141100 | 1131184570 | 3330 | 3330 | 3330 | 3330 | 1065 |
| 309 | 20240308 | 141000 | 1127638120 | 3335 | 3335 | 3335 | 3335 | 0 |
| 310 | 20240308 | 140900 | 1127638120 | 3335 | 3335 | 3335 | 3335 | 1 |
| 311 | 20240308 | 140800 | 1127634785 | 3335 | 3335 | 3335 | 3335 | 1 |
| 312 | 20240308 | 140700 | 1127631450 | 3335 | 3335 | 3335 | 3335 | 0 |
| 313 | 20240308 | 140600 | 1127631450 | 3335 | 3335 | 3335 | 3335 | 52 |
| 314 | 20240308 | 140500 | 1127458030 | 3340 | 3340 | 3340 | 3340 | 365 |
| 315 | 20240308 | 140400 | 1126238930 | 3340 | 3340 | 3340 | 3340 | 619 |
| 316 | 20240308 | 140300 | 1124171470 | 3340 | 3340 | 3340 | 3340 | 103 |
| 317 | 20240308 | 140200 | 1123827450 | 3340 | 3340 | 3340 | 3340 | 0 |
| 318 | 20240308 | 140100 | 1123827450 | 3340 | 3335 | 3340 | 3335 | 81 |
| 319 | 20240308 | 140000 | 1123557160 | 3330 | 3330 | 3330 | 3330 | 10 |
| 320 | 20240308 | 135900 | 1123523860 | 3325 | 3325 | 3325 | 3325 | 4 |
| 321 | 20240308 | 135800 | 1123510560 | 3325 | 3325 | 3325 | 3325 | 14 |
| 322 | 20240308 | 135700 | 1123464010 | 3340 | 3340 | 3340 | 3340 | 13 |
| 323 | 20240308 | 135600 | 1123420590 | 3340 | 3340 | 3340 | 3340 | 0 |
| 324 | 20240308 | 135500 | 1123420590 | 3340 | 3340 | 3340 | 3340 | 0 |
| 325 | 20240308 | 135400 | 1123420590 | 3340 | 3325 | 3340 | 3320 | 3029 |
| 326 | 20240308 | 135300 | 1113363855 | 3320 | 3320 | 3320 | 3320 | 100 |
| 327 | 20240308 | 135200 | 1113031855 | 3320 | 3320 | 3320 | 3320 | 3998 |
| 328 | 20240308 | 135100 | 1099758495 | 3315 | 3315 | 3315 | 3315 | 0 |
| 329 | 20240308 | 135000 | 1099758495 | 3315 | 3320 | 3320 | 3315 | 42 |
| 330 | 20240308 | 134900 | 1099619255 | 3315 | 3315 | 3315 | 3315 | 2452 |
| 331 | 20240308 | 134800 | 1091490875 | 3315 | 3305 | 3315 | 3305 | 6020 |
| 332 | 20240308 | 134700 | 1071568690 | 3305 | 3300 | 3305 | 3300 | 694 |
| 333 | 20240308 | 134600 | 1069278315 | 3295 | 3295 | 3300 | 3295 | 3841 |
| 334 | 20240308 | 134500 | 1056606015 | 3300 | 3315 | 3315 | 3300 | 10248 |
| 335 | 20240308 | 134400 | 1022772560 | 3310 | 3315 | 3320 | 3310 | 14774 |
| 336 | 20240308 | 134300 | 973834690 | 3315 | 3320 | 3320 | 3315 | 4066 |
| 337 | 20240308 | 134200 | 960355425 | 3320 | 3320 | 3320 | 3320 | 6703 |
| 338 | 20240308 | 134100 | 938101465 | 3340 | 3345 | 3345 | 3325 | 14792 |
| 339 | 20240308 | 134000 | 888839245 | 3345 | 3345 | 3345 | 3345 | 300 |
| 340 | 20240308 | 133900 | 887835745 | 3350 | 3350 | 3350 | 3350 | 0 |
| 341 | 20240308 | 133800 | 887835745 | 3350 | 3350 | 3350 | 3350 | 0 |
| 342 | 20240308 | 133700 | 887835745 | 3350 | 3350 | 3350 | 3350 | 0 |
| 343 | 20240308 | 133600 | 887835745 | 3350 | 3350 | 3350 | 3350 | 100 |
| 344 | 20240308 | 133500 | 887500745 | 3350 | 3350 | 3350 | 3350 | 103 |
| 345 | 20240308 | 133400 | 887155695 | 3335 | 3335 | 3335 | 3335 | 68 |
| 346 | 20240308 | 133300 | 886928915 | 3335 | 3335 | 3335 | 3335 | 4 |
| 347 | 20240308 | 133200 | 886915575 | 3345 | 3345 | 3345 | 3345 | 158 |
| 348 | 20240308 | 133100 | 886387065 | 3350 | 3350 | 3350 | 3350 | 282 |
| 349 | 20240308 | 133000 | 885442365 | 3350 | 3350 | 3350 | 3350 | 55 |
| 350 | 20240308 | 132900 | 885258115 | 3350 | 3340 | 3350 | 3340 | 104 |
| 351 | 20240308 | 132800 | 884910405 | 3340 | 3340 | 3340 | 3335 | 3364 |
| 352 | 20240308 | 132700 | 873686605 | 3340 | 3340 | 3340 | 3340 | 764 |
| 353 | 20240308 | 132600 | 871134845 | 3340 | 3340 | 3340 | 3340 | 892 |
| 354 | 20240308 | 132500 | 868155565 | 3340 | 3355 | 3355 | 3340 | 10806 |
| 355 | 20240308 | 132400 | 832027200 | 3365 | 3360 | 3365 | 3360 | 7 |
| 356 | 20240308 | 132300 | 832003675 | 3360 | 3360 | 3360 | 3360 | 0 |
| 357 | 20240308 | 132200 | 832003675 | 3360 | 3350 | 3360 | 3350 | 1000 |
| 358 | 20240308 | 132100 | 828644285 | 3350 | 3350 | 3350 | 3350 | 30 |
| 359 | 20240308 | 132000 | 828543785 | 3345 | 3345 | 3345 | 3345 | 0 |
| 360 | 20240308 | 131900 | 828543785 | 3345 | 3345 | 3345 | 3345 | 0 |
| 361 | 20240308 | 131800 | 828543785 | 3345 | 3345 | 3345 | 3345 | 1000 |
| 362 | 20240308 | 131700 | 825198785 | 3365 | 3365 | 3365 | 3365 | 0 |
| 363 | 20240308 | 131600 | 825198785 | 3365 | 3365 | 3365 | 3365 | 0 |
| 364 | 20240308 | 131500 | 825198785 | 3365 | 3360 | 3365 | 3360 | 665 |
| 365 | 20240308 | 131400 | 822962575 | 3340 | 3350 | 3350 | 3340 | 980 |
| 366 | 20240308 | 131300 | 819684300 | 3340 | 3340 | 3340 | 3340 | 0 |
| 367 | 20240308 | 131200 | 819684300 | 3340 | 3340 | 3340 | 3340 | 0 |
| 368 | 20240308 | 131100 | 819684300 | 3340 | 3340 | 3340 | 3340 | 500 |
| 369 | 20240308 | 131000 | 818014300 | 3330 | 3330 | 3330 | 3330 | 0 |
| 370 | 20240308 | 130900 | 818014300 | 3330 | 3350 | 3350 | 3330 | 10732 |
| 371 | 20240308 | 130800 | 782201130 | 3350 | 3360 | 3360 | 3350 | 2906 |
| 372 | 20240308 | 130700 | 772460160 | 3375 | 3365 | 3375 | 3365 | 2 |
| 373 | 20240308 | 130600 | 772453420 | 3360 | 3360 | 3360 | 3360 | 0 |
| 374 | 20240308 | 130500 | 772453420 | 3360 | 3370 | 3380 | 3360 | 970 |
| 375 | 20240308 | 130400 | 769187080 | 3365 | 3365 | 3365 | 3365 | 0 |
| 376 | 20240308 | 130300 | 769187080 | 3365 | 3365 | 3365 | 3365 | 1300 |
| 377 | 20240308 | 130200 | 764812580 | 3365 | 3370 | 3370 | 3365 | 10 |
| 378 | 20240308 | 130100 | 764778905 | 3370 | 3365 | 3370 | 3365 | 1000 |
| 379 | 20240308 | 130000 | 761409575 | 3360 | 3355 | 3360 | 3355 | 53 |
| 380 | 20240308 | 125900 | 761231740 | 3350 | 3350 | 3350 | 3350 | 0 |
| 381 | 20240308 | 125800 | 761231740 | 3350 | 3355 | 3355 | 3350 | 1531 |
| 382 | 20240308 | 125700 | 756097890 | 3355 | 3355 | 3355 | 3355 | 0 |
| 383 | 20240308 | 125600 | 756097890 | 3355 | 3355 | 3355 | 3355 | 0 |
| 384 | 20240308 | 125500 | 756097890 | 3355 | 3355 | 3355 | 3355 | 182 |
| 385 | 20240308 | 125400 | 755487280 | 3355 | 3355 | 3355 | 3355 | 0 |
| 386 | 20240308 | 125300 | 755487280 | 3355 | 3350 | 3355 | 3350 | 501 |
| 387 | 20240308 | 125200 | 753808925 | 3350 | 3350 | 3350 | 3350 | 0 |
| 388 | 20240308 | 125100 | 753808925 | 3350 | 3350 | 3350 | 3350 | 100 |
| 389 | 20240308 | 125000 | 753473925 | 3350 | 3340 | 3350 | 3340 | 1051 |
| 390 | 20240308 | 124900 | 749963575 | 3365 | 3365 | 3365 | 3365 | 0 |
| 391 | 20240308 | 124800 | 749963575 | 3365 | 3340 | 3365 | 3335 | 345 |
| 392 | 20240308 | 124700 | 748812470 | 3335 | 3345 | 3350 | 3335 | 4210 |
| 393 | 20240308 | 124600 | 734763105 | 3350 | 3350 | 3350 | 3350 | 1050 |
| 394 | 20240308 | 124500 | 731245605 | 3375 | 3360 | 3375 | 3360 | 119 |
| 395 | 20240308 | 124400 | 730844880 | 3380 | 3380 | 3380 | 3380 | 1 |
| 396 | 20240308 | 124300 | 730841500 | 3345 | 3390 | 3390 | 3345 | 3987 |
| 397 | 20240308 | 124200 | 717489050 | 3390 | 3375 | 3390 | 3375 | 1000 |
| 398 | 20240308 | 124100 | 714106320 | 3380 | 3380 | 3380 | 3380 | 0 |
| 399 | 20240308 | 124000 | 714106320 | 3380 | 3380 | 3380 | 3380 | 0 |
| 400 | 20240308 | 123900 | 714106320 | 3380 | 3370 | 3380 | 3370 | 1000 |
| 401 | 20240308 | 123800 | 710731405 | 3370 | 3370 | 3370 | 3370 | 0 |
| 402 | 20240308 | 123700 | 710731405 | 3370 | 3355 | 3370 | 3355 | 1000 |
| 403 | 20240308 | 123600 | 707371690 | 3355 | 3355 | 3355 | 3355 | 14 |
| 404 | 20240308 | 123500 | 707324720 | 3350 | 3355 | 3355 | 3350 | 172 |
| 405 | 20240308 | 123400 | 706748510 | 3350 | 3355 | 3355 | 3350 | 3883 |
| 406 | 20240308 | 123300 | 693723545 | 3355 | 3360 | 3360 | 3355 | 2000 |
| 407 | 20240308 | 123200 | 687013395 | 3365 | 3365 | 3365 | 3365 | 50 |
| 408 | 20240308 | 123100 | 686845145 | 3365 | 3365 | 3365 | 3365 | 0 |
| 409 | 20240308 | 123000 | 686845145 | 3365 | 3365 | 3370 | 3365 | 6397 |
| 410 | 20240308 | 122900 | 665312255 | 3365 | 3365 | 3365 | 3365 | 1 |
| 411 | 20240308 | 122800 | 665308890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 412 | 20240308 | 122700 | 665308890 | 3360 | 3360 | 3360 | 3360 | 158 |
| 413 | 20240308 | 122600 | 664778010 | 3365 | 3365 | 3365 | 3365 | 0 |
| 414 | 20240308 | 122500 | 664778010 | 3365 | 3365 | 3365 | 3365 | 15 |
| 415 | 20240308 | 122400 | 664727535 | 3360 | 3360 | 3360 | 3360 | 29 |
| 416 | 20240308 | 122300 | 664630095 | 3360 | 3360 | 3360 | 3360 | 0 |
| 417 | 20240308 | 122200 | 664630095 | 3360 | 3360 | 3360 | 3360 | 38 |
| 418 | 20240308 | 122100 | 664502415 | 3360 | 3360 | 3360 | 3360 | 97 |
| 419 | 20240308 | 122000 | 664176495 | 3355 | 3355 | 3355 | 3355 | 50 |
| 420 | 20240308 | 121900 | 664008745 | 3360 | 3350 | 3360 | 3350 | 470 |
| 421 | 20240308 | 121800 | 662429725 | 3350 | 3350 | 3350 | 3350 | 382 |
| 422 | 20240308 | 121700 | 661150025 | 3360 | 3360 | 3360 | 3360 | 0 |
| 423 | 20240308 | 121600 | 661150025 | 3360 | 3360 | 3360 | 3350 | 181 |
| 424 | 20240308 | 121500 | 660542575 | 3360 | 3340 | 3360 | 3340 | 95 |
| 425 | 20240308 | 121400 | 660225255 | 3355 | 3355 | 3355 | 3355 | 885 |
| 426 | 20240308 | 121300 | 657256080 | 3360 | 3340 | 3360 | 3335 | 3905 |
| 427 | 20240308 | 121200 | 644228750 | 3340 | 3365 | 3365 | 3340 | 3797 |
| 428 | 20240308 | 121100 | 631530645 | 3365 | 3345 | 3365 | 3345 | 981 |
| 429 | 20240308 | 121000 | 628249180 | 3345 | 3350 | 3350 | 3345 | 2801 |
| 430 | 20240308 | 120900 | 618877670 | 3345 | 3355 | 3355 | 3345 | 2438 |
| 431 | 20240308 | 120800 | 610711980 | 3350 | 3350 | 3350 | 3350 | 0 |
| 432 | 20240308 | 120700 | 610711980 | 3350 | 3350 | 3350 | 3350 | 0 |
| 433 | 20240308 | 120600 | 610711980 | 3350 | 3360 | 3365 | 3350 | 5029 |
| 434 | 20240308 | 120500 | 593843435 | 3365 | 3365 | 3365 | 3365 | 100 |
| 435 | 20240308 | 120400 | 593506935 | 3360 | 3365 | 3365 | 3360 | 1254 |
| 436 | 20240308 | 120300 | 589293395 | 3365 | 3370 | 3370 | 3365 | 3483 |
| 437 | 20240308 | 120200 | 577562465 | 3370 | 3380 | 3380 | 3370 | 1474 |
| 438 | 20240308 | 120100 | 572583940 | 3385 | 3380 | 3385 | 3380 | 496 |
| 439 | 20240308 | 120000 | 570906625 | 3385 | 3385 | 3385 | 3385 | 100 |
| 440 | 20240308 | 115900 | 570568125 | 3385 | 3380 | 3385 | 3380 | 660 |
| 441 | 20240308 | 115800 | 568337315 | 3375 | 3375 | 3375 | 3375 | 37 |
| 442 | 20240308 | 115700 | 568212440 | 3375 | 3370 | 3375 | 3370 | 75 |
| 443 | 20240308 | 115600 | 567959595 | 3375 | 3375 | 3375 | 3375 | 1396 |
| 444 | 20240308 | 115500 | 563248095 | 3380 | 3380 | 3380 | 3380 | 0 |
| 445 | 20240308 | 115400 | 563248095 | 3380 | 3380 | 3380 | 3380 | 0 |
| 446 | 20240308 | 115300 | 563248095 | 3380 | 3380 | 3385 | 3380 | 348 |
| 447 | 20240308 | 115200 | 562071355 | 3380 | 3375 | 3380 | 3370 | 707 |
| 448 | 20240308 | 115100 | 559684630 | 3375 | 3380 | 3385 | 3375 | 401 |
| 449 | 20240308 | 115000 | 558329745 | 3380 | 3380 | 3380 | 3375 | 1217 |
| 450 | 20240308 | 114900 | 554222010 | 3380 | 3380 | 3380 | 3380 | 250 |
| 451 | 20240308 | 114800 | 553377010 | 3380 | 3385 | 3385 | 3380 | 920 |
| 452 | 20240308 | 114700 | 550267405 | 3385 | 3380 | 3390 | 3380 | 303 |
| 453 | 20240308 | 114600 | 549243165 | 3380 | 3390 | 3390 | 3375 | 984 |
| 454 | 20240308 | 114500 | 545914670 | 3390 | 3395 | 3400 | 3390 | 1463 |
| 455 | 20240308 | 114400 | 540947640 | 3405 | 3365 | 3405 | 3365 | 2358 |
| 456 | 20240308 | 114300 | 532961340 | 3370 | 3370 | 3370 | 3370 | 646 |
| 457 | 20240308 | 114200 | 530784320 | 3370 | 3375 | 3375 | 3370 | 1822 |
| 458 | 20240308 | 114100 | 524638010 | 3375 | 3370 | 3375 | 3370 | 785 |
| 459 | 20240308 | 114000 | 521991405 | 3370 | 3365 | 3370 | 3365 | 1021 |
| 460 | 20240308 | 113900 | 518553510 | 3365 | 3365 | 3365 | 3365 | 557 |
| 461 | 20240308 | 113800 | 516679205 | 3365 | 3360 | 3365 | 3360 | 50 |
| 462 | 20240308 | 113700 | 516511040 | 3360 | 3375 | 3375 | 3360 | 1266 |
| 463 | 20240308 | 113600 | 512251150 | 3355 | 3355 | 3355 | 3355 | 0 |
| 464 | 20240308 | 113500 | 512251150 | 3355 | 3355 | 3355 | 3355 | 1515 |
| 465 | 20240308 | 113400 | 507168325 | 3350 | 3365 | 3375 | 3350 | 1942 |
| 466 | 20240308 | 113300 | 500637035 | 3365 | 3355 | 3375 | 3355 | 1120 |
| 467 | 20240308 | 113200 | 496863170 | 3360 | 3335 | 3360 | 3335 | 1057 |
| 468 | 20240308 | 113100 | 493321735 | 3330 | 3330 | 3340 | 3330 | 1269 |
| 469 | 20240308 | 113000 | 489091620 | 3330 | 3340 | 3340 | 3325 | 2656 |
| 470 | 20240308 | 112900 | 480240915 | 3340 | 3350 | 3365 | 3340 | 1727 |
| 471 | 20240308 | 112800 | 474448175 | 3365 | 3350 | 3365 | 3345 | 1009 |
| 472 | 20240308 | 112700 | 471058920 | 3345 | 3340 | 3345 | 3340 | 2337 |
| 473 | 20240308 | 112600 | 463246550 | 3340 | 3340 | 3340 | 3330 | 5076 |
| 474 | 20240308 | 112500 | 446319570 | 3345 | 3365 | 3365 | 3345 | 1703 |
| 475 | 20240308 | 112400 | 440615785 | 3365 | 3385 | 3385 | 3360 | 2945 |
| 476 | 20240308 | 112300 | 430702430 | 3385 | 3380 | 3385 | 3380 | 1151 |
| 477 | 20240308 | 112200 | 426811355 | 3375 | 3380 | 3385 | 3375 | 945 |
| 478 | 20240308 | 112100 | 423618895 | 3380 | 3360 | 3385 | 3360 | 3699 |
| 479 | 20240308 | 112000 | 411156910 | 3365 | 3380 | 3380 | 3350 | 10827 |
| 480 | 20240308 | 111900 | 374834930 | 3350 | 3360 | 3360 | 3350 | 1985 |
| 481 | 20240308 | 111800 | 368175450 | 3365 | 3380 | 3395 | 3365 | 1000 |
| 482 | 20240308 | 111700 | 364802140 | 3405 | 3400 | 3410 | 3310 | 14200 |
| 483 | 20240308 | 111600 | 317116505 | 3400 | 3410 | 3410 | 3400 | 737 |
| 484 | 20240308 | 111500 | 314610515 | 3400 | 3400 | 3410 | 3400 | 1180 |
| 485 | 20240308 | 111400 | 310598455 | 3400 | 3440 | 3440 | 3395 | 20765 |
| 486 | 20240308 | 111300 | 239666230 | 3445 | 3445 | 3455 | 3445 | 222 |
| 487 | 20240308 | 111200 | 238900110 | 3455 | 3445 | 3460 | 3445 | 171 |
| 488 | 20240308 | 111100 | 238310670 | 3440 | 3450 | 3450 | 3440 | 1065 |
| 489 | 20240308 | 111000 | 234642600 | 3455 | 3455 | 3455 | 3455 | 50 |
| 490 | 20240308 | 110900 | 234469850 | 3455 | 3455 | 3455 | 3455 | 64 |
| 491 | 20240308 | 110800 | 234248730 | 3455 | 3455 | 3455 | 3455 | 0 |
| 492 | 20240308 | 110700 | 234248730 | 3455 | 3450 | 3455 | 3445 | 1484 |
| 493 | 20240308 | 110600 | 229130110 | 3455 | 3455 | 3460 | 3455 | 542 |
| 494 | 20240308 | 110500 | 227257360 | 3455 | 3460 | 3460 | 3455 | 111 |
| 495 | 20240308 | 110400 | 226873850 | 3460 | 3460 | 3460 | 3460 | 1 |
| 496 | 20240308 | 110300 | 226870390 | 3450 | 3450 | 3450 | 3450 | 201 |
| 497 | 20240308 | 110200 | 226176940 | 3450 | 3455 | 3460 | 3450 | 4760 |
| 498 | 20240308 | 110100 | 209748735 | 3455 | 3460 | 3460 | 3455 | 1090 |
| 499 | 20240308 | 110000 | 205982105 | 3460 | 3465 | 3465 | 3460 | 1143 |
| 500 | 20240308 | 105900 | 202027290 | 3460 | 3470 | 3470 | 3460 | 2000 |
| 501 | 20240308 | 105800 | 195104290 | 3490 | 3475 | 3490 | 3465 | 2928 |
| 502 | 20240308 | 105700 | 184955025 | 3475 | 3475 | 3475 | 3475 | 0 |
| 503 | 20240308 | 105600 | 184955025 | 3475 | 3475 | 3475 | 3475 | 63 |
| 504 | 20240308 | 105500 | 184736100 | 3480 | 3475 | 3480 | 3475 | 11 |
| 505 | 20240308 | 105400 | 184697870 | 3490 | 3490 | 3490 | 3465 | 2002 |
| 506 | 20240308 | 105300 | 177757770 | 3470 | 3485 | 3490 | 3470 | 2307 |
| 507 | 20240308 | 105200 | 169737850 | 3485 | 3480 | 3485 | 3475 | 2601 |
| 508 | 20240308 | 105100 | 160697835 | 3485 | 3485 | 3485 | 3485 | 10 |
| 509 | 20240308 | 105000 | 160662985 | 3485 | 3485 | 3485 | 3485 | 41 |
| 510 | 20240308 | 104900 | 160520100 | 3480 | 3500 | 3500 | 3480 | 8058 |
| 511 | 20240308 | 104800 | 132442535 | 3505 | 3505 | 3505 | 3505 | 1 |
| 512 | 20240308 | 104700 | 132439030 | 3500 | 3500 | 3500 | 3500 | 110 |
| 513 | 20240308 | 104600 | 132054030 | 3500 | 3505 | 3505 | 3500 | 127 |
| 514 | 20240308 | 104500 | 131609520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 515 | 20240308 | 104400 | 131609520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 516 | 20240308 | 104300 | 131609520 | 3505 | 3505 | 3505 | 3505 | 1 |
| 517 | 20240308 | 104200 | 131606015 | 3495 | 3495 | 3495 | 3495 | 0 |
| 518 | 20240308 | 104100 | 131606015 | 3495 | 3495 | 3495 | 3495 | 0 |
| 519 | 20240308 | 104000 | 131606015 | 3495 | 3505 | 3505 | 3495 | 35 |
| 520 | 20240308 | 103900 | 131483555 | 3500 | 3500 | 3500 | 3500 | 0 |
| 521 | 20240308 | 103800 | 131483555 | 3500 | 3500 | 3500 | 3500 | 500 |
| 522 | 20240308 | 103700 | 129733555 | 3505 | 3495 | 3505 | 3495 | 250 |
| 523 | 20240308 | 103600 | 128858655 | 3495 | 3495 | 3495 | 3495 | 10 |
| 524 | 20240308 | 103500 | 128823705 | 3500 | 3500 | 3500 | 3500 | 0 |
| 525 | 20240308 | 103400 | 128823705 | 3500 | 3500 | 3500 | 3500 | 1 |
| 526 | 20240308 | 103300 | 128820205 | 3485 | 3485 | 3485 | 3485 | 0 |
| 527 | 20240308 | 103200 | 128820205 | 3485 | 3495 | 3495 | 3485 | 1420 |
| 528 | 20240308 | 103100 | 123865035 | 3495 | 3495 | 3495 | 3495 | 0 |
| 529 | 20240308 | 103000 | 123865035 | 3495 | 3495 | 3495 | 3495 | 0 |
| 530 | 20240308 | 102900 | 123865035 | 3495 | 3495 | 3495 | 3495 | 0 |
| 531 | 20240308 | 102800 | 123865035 | 3495 | 3495 | 3495 | 3495 | 0 |
| 532 | 20240308 | 102700 | 123865035 | 3495 | 3495 | 3495 | 3495 | 0 |
| 533 | 20240308 | 102600 | 123865035 | 3495 | 3495 | 3495 | 3495 | 961 |
| 534 | 20240308 | 102500 | 120506340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 535 | 20240308 | 102400 | 120506340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 536 | 20240308 | 102300 | 120506340 | 3495 | 3500 | 3500 | 3495 | 6 |
| 537 | 20240308 | 102200 | 120485355 | 3490 | 3490 | 3490 | 3490 | 0 |
| 538 | 20240308 | 102100 | 120485355 | 3490 | 3490 | 3490 | 3490 | 0 |
| 539 | 20240308 | 102000 | 120485355 | 3490 | 3495 | 3495 | 3490 | 1001 |
| 540 | 20240308 | 101900 | 116991860 | 3490 | 3490 | 3490 | 3490 | 572 |
| 541 | 20240308 | 101800 | 114995580 | 3495 | 3495 | 3495 | 3495 | 10 |
| 542 | 20240308 | 101700 | 114960630 | 3500 | 3500 | 3500 | 3500 | 40 |
| 543 | 20240308 | 101600 | 114820630 | 3500 | 3500 | 3500 | 3500 | 10 |
| 544 | 20240308 | 101500 | 114785630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 545 | 20240308 | 101400 | 114785630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 546 | 20240308 | 101300 | 114785630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 547 | 20240308 | 101200 | 114785630 | 3500 | 3495 | 3500 | 3495 | 56 |
| 548 | 20240308 | 101100 | 114589855 | 3495 | 3495 | 3495 | 3490 | 3459 |
| 549 | 20240308 | 101000 | 102508700 | 3500 | 3500 | 3500 | 3500 | 0 |
| 550 | 20240308 | 100900 | 102508700 | 3500 | 3500 | 3500 | 3500 | 0 |
| 551 | 20240308 | 100800 | 102508700 | 3500 | 3500 | 3500 | 3500 | 1 |
| 552 | 20240308 | 100700 | 102505200 | 3505 | 3505 | 3505 | 3505 | 0 |
| 553 | 20240308 | 100600 | 102505200 | 3505 | 3505 | 3505 | 3505 | 0 |
| 554 | 20240308 | 100500 | 102505200 | 3505 | 3505 | 3505 | 3505 | 3 |
| 555 | 20240308 | 100400 | 102494685 | 3505 | 3505 | 3505 | 3505 | 0 |
| 556 | 20240308 | 100300 | 102494685 | 3505 | 3500 | 3505 | 3500 | 25 |
| 557 | 20240308 | 100200 | 102407175 | 3500 | 3505 | 3505 | 3500 | 246 |
| 558 | 20240308 | 100100 | 101545175 | 3500 | 3500 | 3500 | 3500 | 0 |
| 559 | 20240308 | 100000 | 101545175 | 3500 | 3500 | 3500 | 3500 | 10 |
| 560 | 20240308 | 095900 | 101510175 | 3500 | 3500 | 3500 | 3500 | 31 |
| 561 | 20240308 | 095800 | 101401675 | 3500 | 3500 | 3500 | 3500 | 0 |
| 562 | 20240308 | 095700 | 101401675 | 3500 | 3500 | 3500 | 3500 | 0 |
| 563 | 20240308 | 095600 | 101401675 | 3500 | 3500 | 3500 | 3500 | 0 |
| 564 | 20240308 | 095500 | 101401675 | 3500 | 3500 | 3500 | 3500 | 0 |
| 565 | 20240308 | 095400 | 101401675 | 3500 | 3505 | 3505 | 3500 | 10 |
| 566 | 20240308 | 095300 | 101366650 | 3505 | 3505 | 3505 | 3505 | 0 |
| 567 | 20240308 | 095200 | 101366650 | 3505 | 3505 | 3505 | 3505 | 50 |
| 568 | 20240308 | 095100 | 101191400 | 3505 | 3505 | 3505 | 3505 | 0 |
| 569 | 20240308 | 095000 | 101191400 | 3505 | 3495 | 3505 | 3495 | 11 |
| 570 | 20240308 | 094900 | 101152945 | 3505 | 3505 | 3505 | 3505 | 0 |
| 571 | 20240308 | 094800 | 101152945 | 3505 | 3505 | 3505 | 3505 | 250 |
| 572 | 20240308 | 094700 | 100276695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 573 | 20240308 | 094600 | 100276695 | 3505 | 3505 | 3505 | 3495 | 20 |
| 574 | 20240308 | 094500 | 100206625 | 3505 | 3500 | 3505 | 3500 | 102 |
| 575 | 20240308 | 094400 | 99849615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 576 | 20240308 | 094300 | 99849615 | 3495 | 3495 | 3495 | 3495 | 80 |
| 577 | 20240308 | 094200 | 99570015 | 3505 | 3505 | 3505 | 3505 | 10 |
| 578 | 20240308 | 094100 | 99534965 | 3505 | 3505 | 3505 | 3505 | 1789 |
| 579 | 20240308 | 094000 | 93264520 | 3505 | 3495 | 3505 | 3495 | 807 |
| 580 | 20240308 | 093900 | 90444045 | 3505 | 3495 | 3505 | 3495 | 171 |
| 581 | 20240308 | 093800 | 89846390 | 3505 | 3505 | 3505 | 3505 | 1 |
| 582 | 20240308 | 093700 | 89842885 | 3500 | 3500 | 3500 | 3500 | 501 |
| 583 | 20240308 | 093600 | 88089385 | 3505 | 3505 | 3505 | 3505 | 0 |
| 584 | 20240308 | 093500 | 88089385 | 3505 | 3495 | 3505 | 3495 | 351 |
| 585 | 20240308 | 093400 | 86862630 | 3490 | 3490 | 3490 | 3490 | 321 |
| 586 | 20240308 | 093300 | 85742340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 587 | 20240308 | 093200 | 85742340 | 3500 | 3500 | 3500 | 3500 | 48 |
| 588 | 20240308 | 093100 | 85574340 | 3500 | 3500 | 3500 | 3500 | 200 |
| 589 | 20240308 | 093000 | 84874340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 590 | 20240308 | 092900 | 84874340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 591 | 20240308 | 092800 | 84874340 | 3500 | 3500 | 3500 | 3500 | 1 |
| 592 | 20240308 | 092700 | 84870840 | 3480 | 3480 | 3480 | 3480 | 25 |
| 593 | 20240308 | 092600 | 84783840 | 3500 | 3475 | 3500 | 3475 | 121 |
| 594 | 20240308 | 092500 | 84363340 | 3475 | 3490 | 3490 | 3475 | 5000 |
| 595 | 20240308 | 092400 | 66945550 | 3490 | 3490 | 3490 | 3490 | 0 |
| 596 | 20240308 | 092300 | 66945550 | 3490 | 3490 | 3490 | 3490 | 1060 |
| 597 | 20240308 | 092200 | 63246150 | 3490 | 3490 | 3490 | 3490 | 658 |
| 598 | 20240308 | 092100 | 60949730 | 3490 | 3495 | 3495 | 3490 | 3065 |
| 599 | 20240308 | 092000 | 50246155 | 3495 | 3495 | 3495 | 3495 | 30 |
| 600 | 20240308 | 091900 | 50141305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 601 | 20240308 | 091800 | 50141305 | 3505 | 3495 | 3505 | 3495 | 2194 |
| 602 | 20240308 | 091700 | 42473225 | 3500 | 3500 | 3500 | 3500 | 607 |
| 603 | 20240308 | 091600 | 40348725 | 3505 | 3505 | 3505 | 3505 | 536 |
| 604 | 20240308 | 091500 | 38470045 | 3505 | 3505 | 3505 | 3505 | 0 |
| 605 | 20240308 | 091400 | 38470045 | 3505 | 3510 | 3510 | 3505 | 51 |
| 606 | 20240308 | 091300 | 38291285 | 3505 | 3505 | 3505 | 3505 | 0 |
| 607 | 20240308 | 091200 | 38291285 | 3505 | 3505 | 3505 | 3505 | 35 |
| 608 | 20240308 | 091100 | 38168610 | 3500 | 3505 | 3505 | 3495 | 1057 |
| 609 | 20240308 | 091000 | 34473545 | 3495 | 3495 | 3495 | 3495 | 800 |
| 610 | 20240308 | 090900 | 31677545 | 3500 | 3505 | 3505 | 3500 | 159 |
| 611 | 20240308 | 090800 | 31120750 | 3510 | 3500 | 3510 | 3495 | 667 |
| 612 | 20240308 | 090700 | 28787315 | 3500 | 3500 | 3500 | 3500 | 6 |
| 613 | 20240308 | 090600 | 28766315 | 3510 | 3510 | 3510 | 3510 | 80 |
| 614 | 20240308 | 090500 | 28485515 | 3510 | 3510 | 3510 | 3510 | 77 |
| 615 | 20240308 | 090400 | 28215245 | 3510 | 3510 | 3510 | 3505 | 11 |
| 616 | 20240308 | 090300 | 28176650 | 3500 | 3500 | 3500 | 3500 | 7500 |
| 617 | 20240308 | 090200 | 1926650 | 3495 | 3500 | 3500 | 3495 | 222 |
| 618 | 20240308 | 090100 | 1150100 | 3500 | 3500 | 3500 | 3500 | 108 |
| 619 | 20240308 | 090000 | 772100 | 3505 | 3510 | 3510 | 3505 | 220 |