31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 192800 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 2946 |
| 3 | 20240313 | 192700 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 4 | 20240313 | 192600 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 5 | 20240313 | 192500 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 6 | 20240313 | 192400 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 7 | 20240313 | 192300 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 8 | 20240313 | 192200 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 9 | 20240313 | 192100 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 10 | 20240313 | 192000 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 11 | 20240313 | 191900 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 12 | 20240313 | 191800 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 13 | 20240313 | 191700 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 14 | 20240313 | 191600 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 15 | 20240313 | 191500 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 16 | 20240313 | 191400 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 17 | 20240313 | 191300 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 18 | 20240313 | 191200 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 19 | 20240313 | 191100 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 20 | 20240313 | 191000 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 21 | 20240313 | 190900 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 22 | 20240313 | 190800 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 23 | 20240313 | 190700 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 24 | 20240313 | 190600 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 25 | 20240313 | 190500 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 26 | 20240313 | 190400 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 27 | 20240313 | 190300 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 28 | 20240313 | 190200 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 29 | 20240313 | 190100 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 30 | 20240313 | 190000 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 31 | 20240313 | 185900 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 32 | 20240313 | 185800 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 2946 |
| 33 | 20240313 | 185700 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 34 | 20240313 | 185600 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 35 | 20240313 | 185500 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 36 | 20240313 | 185400 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 37 | 20240313 | 185300 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 38 | 20240313 | 185200 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 39 | 20240313 | 185100 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 40 | 20240313 | 185000 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 41 | 20240313 | 184900 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 42 | 20240313 | 184800 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 43 | 20240313 | 184700 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 44 | 20240313 | 184600 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 45 | 20240313 | 184500 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 46 | 20240313 | 184400 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 47 | 20240313 | 184300 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 48 | 20240313 | 184200 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 49 | 20240313 | 184100 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 50 | 20240313 | 184000 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 51 | 20240313 | 183900 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 52 | 20240313 | 183800 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 53 | 20240313 | 183700 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 54 | 20240313 | 183600 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 55 | 20240313 | 183500 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 56 | 20240313 | 183400 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 57 | 20240313 | 183300 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 58 | 20240313 | 183200 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 59 | 20240313 | 183100 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 60 | 20240313 | 183000 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 61 | 20240313 | 182900 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 62 | 20240313 | 182800 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 2946 |
| 63 | 20240313 | 182700 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 64 | 20240313 | 182600 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 65 | 20240313 | 182500 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 66 | 20240313 | 182400 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 67 | 20240313 | 182300 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 68 | 20240313 | 182200 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 69 | 20240313 | 182100 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 70 | 20240313 | 182000 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 71 | 20240313 | 181900 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 72 | 20240313 | 181800 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 73 | 20240313 | 181700 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 74 | 20240313 | 181600 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 75 | 20240313 | 181500 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 76 | 20240313 | 181400 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 77 | 20240313 | 181300 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 78 | 20240313 | 181200 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 79 | 20240313 | 181100 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 80 | 20240313 | 181000 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 81 | 20240313 | 180900 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 82 | 20240313 | 180800 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 83 | 20240313 | 180700 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 84 | 20240313 | 180600 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 85 | 20240313 | 180500 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 86 | 20240313 | 180400 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 87 | 20240313 | 180300 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 88 | 20240313 | 180200 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 89 | 20240313 | 180100 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 90 | 20240313 | 180000 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 91 | 20240313 | 175900 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 92 | 20240313 | 175800 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 2946 |
| 93 | 20240313 | 175700 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 94 | 20240313 | 175600 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 95 | 20240313 | 175500 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 96 | 20240313 | 175400 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 97 | 20240313 | 175300 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 98 | 20240313 | 175200 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 99 | 20240313 | 175100 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 100 | 20240313 | 175000 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 101 | 20240313 | 174900 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 102 | 20240313 | 174800 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 103 | 20240313 | 174700 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 104 | 20240313 | 174600 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 105 | 20240313 | 174500 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 106 | 20240313 | 174400 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 107 | 20240313 | 174300 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 108 | 20240313 | 174200 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 109 | 20240313 | 174100 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 110 | 20240313 | 174000 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 111 | 20240313 | 173900 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 112 | 20240313 | 173800 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 113 | 20240313 | 173700 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 114 | 20240313 | 173600 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 115 | 20240313 | 173500 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 116 | 20240313 | 173400 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 117 | 20240313 | 173300 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 118 | 20240313 | 173200 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 119 | 20240313 | 173100 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 120 | 20240313 | 173000 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 121 | 20240313 | 172900 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 122 | 20240313 | 172800 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 2946 |
| 123 | 20240313 | 172700 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 124 | 20240313 | 172600 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 125 | 20240313 | 172500 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 126 | 20240313 | 172400 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 127 | 20240313 | 172300 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 128 | 20240313 | 172200 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 129 | 20240313 | 172100 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 130 | 20240313 | 172000 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 131 | 20240313 | 171900 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 132 | 20240313 | 171800 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 133 | 20240313 | 171700 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 134 | 20240313 | 171600 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 135 | 20240313 | 171500 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 136 | 20240313 | 171400 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 137 | 20240313 | 171300 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 138 | 20240313 | 171200 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 139 | 20240313 | 171100 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 140 | 20240313 | 171000 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 141 | 20240313 | 170900 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 142 | 20240313 | 170800 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 143 | 20240313 | 170700 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 144 | 20240313 | 170600 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 145 | 20240313 | 170500 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 146 | 20240313 | 170400 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 147 | 20240313 | 170300 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 148 | 20240313 | 170200 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 149 | 20240313 | 170100 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 150 | 20240313 | 170000 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 151 | 20240313 | 165900 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 152 | 20240313 | 165800 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 2946 |
| 153 | 20240313 | 165700 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 154 | 20240313 | 165600 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 155 | 20240313 | 165500 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 156 | 20240313 | 165400 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 157 | 20240313 | 165300 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 158 | 20240313 | 165200 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 159 | 20240313 | 165100 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 160 | 20240313 | 165000 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 161 | 20240313 | 164900 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 162 | 20240313 | 164800 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 163 | 20240313 | 164700 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 164 | 20240313 | 164600 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 165 | 20240313 | 164500 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 166 | 20240313 | 164400 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 167 | 20240313 | 164300 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 168 | 20240313 | 164200 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 169 | 20240313 | 164100 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 170 | 20240313 | 164000 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 171 | 20240313 | 163900 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 172 | 20240313 | 163800 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 173 | 20240313 | 163700 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 174 | 20240313 | 163600 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 175 | 20240313 | 163500 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 176 | 20240313 | 163400 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 177 | 20240313 | 163300 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 178 | 20240313 | 163200 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 179 | 20240313 | 163100 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 180 | 20240313 | 163000 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 181 | 20240313 | 162900 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 182 | 20240313 | 162800 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 2946 |
| 183 | 20240313 | 162700 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 184 | 20240313 | 162600 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 185 | 20240313 | 162500 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 186 | 20240313 | 162400 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 187 | 20240313 | 162300 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 188 | 20240313 | 162200 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 189 | 20240313 | 162100 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 190 | 20240313 | 162000 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 191 | 20240313 | 161900 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 192 | 20240313 | 161800 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 193 | 20240313 | 161700 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 194 | 20240313 | 161600 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 195 | 20240313 | 161500 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 196 | 20240313 | 161400 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 197 | 20240313 | 161300 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 198 | 20240313 | 161200 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 199 | 20240313 | 161100 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 200 | 20240313 | 161000 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 201 | 20240313 | 160900 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 202 | 20240313 | 160800 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 203 | 20240313 | 160700 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 204 | 20240313 | 160600 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 205 | 20240313 | 160500 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 206 | 20240313 | 160400 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 207 | 20240313 | 160300 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 208 | 20240313 | 160200 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 209 | 20240313 | 160100 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 210 | 20240313 | 160000 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 211 | 20240313 | 155900 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 212 | 20240313 | 155800 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 2946 |
| 213 | 20240313 | 155700 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 214 | 20240313 | 155600 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 215 | 20240313 | 155500 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 216 | 20240313 | 155400 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 217 | 20240313 | 155300 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 218 | 20240313 | 155200 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 219 | 20240313 | 155100 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 220 | 20240313 | 155000 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 221 | 20240313 | 154900 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 222 | 20240313 | 154800 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 223 | 20240313 | 154700 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 224 | 20240313 | 154600 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 225 | 20240313 | 154500 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 226 | 20240313 | 154400 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 227 | 20240313 | 154300 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 228 | 20240313 | 154200 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 229 | 20240313 | 154100 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 230 | 20240313 | 154000 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 231 | 20240313 | 153900 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 232 | 20240313 | 153800 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 233 | 20240313 | 153700 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 234 | 20240313 | 153600 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 235 | 20240313 | 153500 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 236 | 20240313 | 153400 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 237 | 20240313 | 153300 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 238 | 20240313 | 153200 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 239 | 20240313 | 153100 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 0 |
| 240 | 20240313 | 153000 | 2223226265 | 2885 | 2885 | 2885 | 2885 | 2946 |
| 241 | 20240313 | 152900 | 2214727055 | 2900 | 2900 | 2900 | 2900 | 0 |
| 242 | 20240313 | 152800 | 2214727055 | 2900 | 2900 | 2900 | 2900 | 0 |
| 243 | 20240313 | 152700 | 2214727055 | 2900 | 2900 | 2900 | 2900 | 0 |
| 244 | 20240313 | 152600 | 2214727055 | 2900 | 2900 | 2900 | 2900 | 0 |
| 245 | 20240313 | 152500 | 2214727055 | 2900 | 2900 | 2900 | 2900 | 0 |
| 246 | 20240313 | 152400 | 2214727055 | 2900 | 2900 | 2900 | 2900 | 0 |
| 247 | 20240313 | 152300 | 2214727055 | 2900 | 2900 | 2900 | 2900 | 0 |
| 248 | 20240313 | 152200 | 2214727055 | 2900 | 2900 | 2900 | 2900 | 0 |
| 249 | 20240313 | 152100 | 2214727055 | 2900 | 2900 | 2900 | 2900 | 0 |
| 250 | 20240313 | 152000 | 2214727055 | 2900 | 2900 | 2900 | 2900 | 0 |
| 251 | 20240313 | 151900 | 2214727055 | 2900 | 2895 | 2900 | 2895 | 1544 |
| 252 | 20240313 | 151800 | 2210256155 | 2895 | 2880 | 2895 | 2880 | 951 |
| 253 | 20240313 | 151700 | 2207509930 | 2890 | 2890 | 2890 | 2880 | 52 |
| 254 | 20240313 | 151600 | 2207359680 | 2880 | 2880 | 2880 | 2880 | 75 |
| 255 | 20240313 | 151500 | 2207143680 | 2895 | 2895 | 2895 | 2895 | 1 |
| 256 | 20240313 | 151400 | 2207140785 | 2880 | 2895 | 2895 | 2880 | 359 |
| 257 | 20240313 | 151300 | 2206101495 | 2895 | 2890 | 2895 | 2885 | 3587 |
| 258 | 20240313 | 151200 | 2195729995 | 2895 | 2895 | 2895 | 2895 | 1849 |
| 259 | 20240313 | 151100 | 2190377140 | 2895 | 2890 | 2895 | 2890 | 1253 |
| 260 | 20240313 | 151000 | 2186755965 | 2890 | 2885 | 2890 | 2885 | 1392 |
| 261 | 20240313 | 150900 | 2182733785 | 2890 | 2890 | 2890 | 2890 | 0 |
| 262 | 20240313 | 150800 | 2182733785 | 2890 | 2890 | 2890 | 2890 | 0 |
| 263 | 20240313 | 150700 | 2182733785 | 2890 | 2890 | 2890 | 2890 | 102 |
| 264 | 20240313 | 150600 | 2182439005 | 2890 | 2880 | 2890 | 2880 | 260 |
| 265 | 20240313 | 150500 | 2181689435 | 2885 | 2890 | 2890 | 2885 | 132 |
| 266 | 20240313 | 150400 | 2181308085 | 2890 | 2895 | 2895 | 2890 | 211 |
| 267 | 20240313 | 150300 | 2180698290 | 2890 | 2895 | 2895 | 2890 | 1830 |
| 268 | 20240313 | 150200 | 2175408590 | 2895 | 2885 | 2895 | 2885 | 354 |
| 269 | 20240313 | 150100 | 2174385090 | 2885 | 2885 | 2885 | 2885 | 1392 |
| 270 | 20240313 | 150000 | 2170369170 | 2895 | 2895 | 2895 | 2895 | 200 |
| 271 | 20240313 | 145900 | 2169790170 | 2895 | 2895 | 2895 | 2895 | 0 |
| 272 | 20240313 | 145800 | 2169790170 | 2895 | 2895 | 2895 | 2895 | 500 |
| 273 | 20240313 | 145700 | 2168342670 | 2895 | 2895 | 2895 | 2895 | 0 |
| 274 | 20240313 | 145600 | 2168342670 | 2895 | 2890 | 2895 | 2890 | 365 |
| 275 | 20240313 | 145500 | 2167286320 | 2895 | 2890 | 2895 | 2890 | 39 |
| 276 | 20240313 | 145400 | 2167173590 | 2885 | 2885 | 2885 | 2885 | 234 |
| 277 | 20240313 | 145300 | 2166498500 | 2895 | 2895 | 2895 | 2895 | 3 |
| 278 | 20240313 | 145200 | 2166489815 | 2895 | 2895 | 2895 | 2895 | 219 |
| 279 | 20240313 | 145100 | 2165855810 | 2895 | 2895 | 2895 | 2895 | 3 |
| 280 | 20240313 | 145000 | 2165847125 | 2895 | 2890 | 2905 | 2890 | 35 |
| 281 | 20240313 | 144900 | 2165745750 | 2885 | 2905 | 2905 | 2885 | 973 |
| 282 | 20240313 | 144800 | 2162928185 | 2905 | 2885 | 2905 | 2885 | 7175 |
| 283 | 20240313 | 144700 | 2142146820 | 2895 | 2875 | 2895 | 2875 | 121 |
| 284 | 20240313 | 144600 | 2141798925 | 2895 | 2895 | 2895 | 2895 | 1 |
| 285 | 20240313 | 144500 | 2141796030 | 2895 | 2890 | 2895 | 2890 | 1548 |
| 286 | 20240313 | 144400 | 2137322270 | 2890 | 2885 | 2890 | 2885 | 585 |
| 287 | 20240313 | 144300 | 2135634475 | 2885 | 2875 | 2885 | 2875 | 1468 |
| 288 | 20240313 | 144200 | 2131408860 | 2875 | 2870 | 2875 | 2870 | 1300 |
| 289 | 20240313 | 144100 | 2127677855 | 2870 | 2870 | 2870 | 2870 | 1 |
| 290 | 20240313 | 144000 | 2127674985 | 2870 | 2865 | 2870 | 2865 | 307 |
| 291 | 20240313 | 143900 | 2126795370 | 2865 | 2860 | 2865 | 2860 | 1394 |
| 292 | 20240313 | 143800 | 2122808505 | 2860 | 2860 | 2860 | 2860 | 0 |
| 293 | 20240313 | 143700 | 2122808505 | 2860 | 2860 | 2860 | 2860 | 0 |
| 294 | 20240313 | 143600 | 2122808505 | 2860 | 2860 | 2860 | 2860 | 0 |
| 295 | 20240313 | 143500 | 2122808505 | 2860 | 2855 | 2860 | 2855 | 936 |
| 296 | 20240313 | 143400 | 2120136165 | 2860 | 2860 | 2860 | 2860 | 0 |
| 297 | 20240313 | 143300 | 2120136165 | 2860 | 2845 | 2860 | 2845 | 13 |
| 298 | 20240313 | 143200 | 2120099105 | 2860 | 2860 | 2860 | 2860 | 11 |
| 299 | 20240313 | 143100 | 2120067645 | 2865 | 2865 | 2865 | 2865 | 10 |
| 300 | 20240313 | 143000 | 2120038995 | 2865 | 2865 | 2865 | 2865 | 0 |
| 301 | 20240313 | 142900 | 2120038995 | 2865 | 2865 | 2865 | 2865 | 0 |
| 302 | 20240313 | 142800 | 2120038995 | 2865 | 2865 | 2865 | 2865 | 0 |
| 303 | 20240313 | 142700 | 2120038995 | 2865 | 2865 | 2865 | 2865 | 0 |
| 304 | 20240313 | 142600 | 2120038995 | 2865 | 2860 | 2865 | 2860 | 601 |
| 305 | 20240313 | 142500 | 2118318135 | 2840 | 2845 | 2845 | 2840 | 2000 |
| 306 | 20240313 | 142400 | 2112637760 | 2865 | 2865 | 2865 | 2865 | 0 |
| 307 | 20240313 | 142300 | 2112637760 | 2865 | 2850 | 2865 | 2850 | 732 |
| 308 | 20240313 | 142200 | 2110551455 | 2840 | 2865 | 2865 | 2840 | 4052 |
| 309 | 20240313 | 142100 | 2099027575 | 2845 | 2850 | 2850 | 2845 | 915 |
| 310 | 20240313 | 142000 | 2096423270 | 2850 | 2850 | 2850 | 2850 | 1800 |
| 311 | 20240313 | 141900 | 2091293270 | 2870 | 2860 | 2870 | 2860 | 245 |
| 312 | 20240313 | 141800 | 2090592520 | 2870 | 2870 | 2870 | 2870 | 0 |
| 313 | 20240313 | 141700 | 2090592520 | 2870 | 2855 | 2870 | 2850 | 311 |
| 314 | 20240313 | 141600 | 2089705985 | 2870 | 2850 | 2870 | 2850 | 41 |
| 315 | 20240313 | 141500 | 2089589115 | 2855 | 2865 | 2865 | 2855 | 1500 |
| 316 | 20240313 | 141400 | 2085306570 | 2870 | 2870 | 2870 | 2870 | 0 |
| 317 | 20240313 | 141300 | 2085306570 | 2870 | 2855 | 2870 | 2855 | 149 |
| 318 | 20240313 | 141200 | 2084881160 | 2875 | 2875 | 2875 | 2875 | 0 |
| 319 | 20240313 | 141100 | 2084881160 | 2875 | 2870 | 2875 | 2870 | 1005 |
| 320 | 20240313 | 141000 | 2081996785 | 2870 | 2870 | 2870 | 2870 | 1000 |
| 321 | 20240313 | 140900 | 2079126785 | 2870 | 2860 | 2870 | 2860 | 164 |
| 322 | 20240313 | 140800 | 2078657565 | 2860 | 2860 | 2860 | 2860 | 401 |
| 323 | 20240313 | 140700 | 2077510705 | 2870 | 2870 | 2870 | 2870 | 1 |
| 324 | 20240313 | 140600 | 2077507835 | 2870 | 2870 | 2870 | 2870 | 1 |
| 325 | 20240313 | 140500 | 2077504965 | 2875 | 2875 | 2875 | 2875 | 40 |
| 326 | 20240313 | 140400 | 2077389965 | 2875 | 2875 | 2875 | 2875 | 6 |
| 327 | 20240313 | 140300 | 2077372715 | 2880 | 2880 | 2880 | 2880 | 0 |
| 328 | 20240313 | 140200 | 2077372715 | 2880 | 2880 | 2880 | 2880 | 0 |
| 329 | 20240313 | 140100 | 2077372715 | 2880 | 2880 | 2880 | 2880 | 0 |
| 330 | 20240313 | 140000 | 2077372715 | 2880 | 2880 | 2880 | 2880 | 0 |
| 331 | 20240313 | 135900 | 2077372715 | 2880 | 2880 | 2880 | 2880 | 0 |
| 332 | 20240313 | 135800 | 2077372715 | 2880 | 2870 | 2880 | 2870 | 909 |
| 333 | 20240313 | 135700 | 2074762745 | 2870 | 2870 | 2870 | 2870 | 1 |
| 334 | 20240313 | 135600 | 2074759875 | 2865 | 2865 | 2865 | 2865 | 0 |
| 335 | 20240313 | 135500 | 2074759875 | 2865 | 2865 | 2865 | 2865 | 871 |
| 336 | 20240313 | 135400 | 2072264460 | 2870 | 2865 | 2870 | 2865 | 1500 |
| 337 | 20240313 | 135300 | 2067966955 | 2865 | 2865 | 2865 | 2865 | 0 |
| 338 | 20240313 | 135200 | 2067966955 | 2865 | 2865 | 2865 | 2865 | 2 |
| 339 | 20240313 | 135100 | 2067961225 | 2865 | 2865 | 2865 | 2865 | 0 |
| 340 | 20240313 | 135000 | 2067961225 | 2865 | 2865 | 2865 | 2865 | 0 |
| 341 | 20240313 | 134900 | 2067961225 | 2865 | 2865 | 2865 | 2865 | 10 |
| 342 | 20240313 | 134800 | 2067932575 | 2865 | 2865 | 2865 | 2865 | 3 |
| 343 | 20240313 | 134700 | 2067923980 | 2865 | 2865 | 2865 | 2865 | 50 |
| 344 | 20240313 | 134600 | 2067780730 | 2865 | 2865 | 2865 | 2865 | 50 |
| 345 | 20240313 | 134500 | 2067637480 | 2865 | 2865 | 2865 | 2865 | 0 |
| 346 | 20240313 | 134400 | 2067637480 | 2865 | 2860 | 2865 | 2860 | 429 |
| 347 | 20240313 | 134300 | 2066408675 | 2865 | 2850 | 2865 | 2845 | 2845 |
| 348 | 20240313 | 134200 | 2058310855 | 2850 | 2865 | 2865 | 2850 | 241 |
| 349 | 20240313 | 134100 | 2057623255 | 2865 | 2865 | 2865 | 2865 | 40 |
| 350 | 20240313 | 134000 | 2057508655 | 2865 | 2865 | 2865 | 2865 | 230 |
| 351 | 20240313 | 133900 | 2056849705 | 2865 | 2865 | 2865 | 2865 | 0 |
| 352 | 20240313 | 133800 | 2056849705 | 2865 | 2865 | 2865 | 2865 | 37 |
| 353 | 20240313 | 133700 | 2056743700 | 2865 | 2860 | 2865 | 2850 | 2026 |
| 354 | 20240313 | 133600 | 2050953700 | 2865 | 2865 | 2865 | 2865 | 3 |
| 355 | 20240313 | 133500 | 2050945105 | 2850 | 2850 | 2850 | 2850 | 7 |
| 356 | 20240313 | 133400 | 2050925155 | 2865 | 2855 | 2865 | 2855 | 67 |
| 357 | 20240313 | 133300 | 2050733840 | 2845 | 2860 | 2860 | 2845 | 1039 |
| 358 | 20240313 | 133200 | 2047774715 | 2860 | 2860 | 2860 | 2860 | 0 |
| 359 | 20240313 | 133100 | 2047774715 | 2860 | 2860 | 2860 | 2860 | 536 |
| 360 | 20240313 | 133000 | 2046241755 | 2850 | 2850 | 2850 | 2850 | 0 |
| 361 | 20240313 | 132900 | 2046241755 | 2850 | 2850 | 2850 | 2850 | 780 |
| 362 | 20240313 | 132800 | 2044018755 | 2850 | 2855 | 2855 | 2850 | 32 |
| 363 | 20240313 | 132700 | 2043927440 | 2860 | 2860 | 2860 | 2860 | 0 |
| 364 | 20240313 | 132600 | 2043927440 | 2860 | 2850 | 2860 | 2850 | 3 |
| 365 | 20240313 | 132500 | 2043918875 | 2845 | 2845 | 2845 | 2845 | 200 |
| 366 | 20240313 | 132400 | 2043349875 | 2850 | 2850 | 2855 | 2850 | 2141 |
| 367 | 20240313 | 132300 | 2037248020 | 2870 | 2870 | 2870 | 2870 | 0 |
| 368 | 20240313 | 132200 | 2037248020 | 2870 | 2870 | 2870 | 2870 | 0 |
| 369 | 20240313 | 132100 | 2037248020 | 2870 | 2870 | 2870 | 2870 | 0 |
| 370 | 20240313 | 132000 | 2037248020 | 2870 | 2870 | 2870 | 2870 | 0 |
| 371 | 20240313 | 131900 | 2037248020 | 2870 | 2855 | 2870 | 2855 | 113 |
| 372 | 20240313 | 131800 | 2036925210 | 2870 | 2860 | 2870 | 2860 | 79 |
| 373 | 20240313 | 131700 | 2036698875 | 2845 | 2860 | 2865 | 2845 | 350 |
| 374 | 20240313 | 131600 | 2035701280 | 2860 | 2860 | 2860 | 2860 | 67 |
| 375 | 20240313 | 131500 | 2035509660 | 2850 | 2850 | 2870 | 2850 | 338 |
| 376 | 20240313 | 131400 | 2034545965 | 2840 | 2855 | 2855 | 2840 | 2873 |
| 377 | 20240313 | 131300 | 2026383385 | 2870 | 2870 | 2870 | 2870 | 1 |
| 378 | 20240313 | 131200 | 2026380515 | 2855 | 2865 | 2865 | 2845 | 6706 |
| 379 | 20240313 | 131100 | 2007255745 | 2880 | 2875 | 2880 | 2875 | 2 |
| 380 | 20240313 | 131000 | 2007249990 | 2885 | 2875 | 2885 | 2875 | 701 |
| 381 | 20240313 | 130900 | 2005233755 | 2880 | 2880 | 2880 | 2880 | 1 |
| 382 | 20240313 | 130800 | 2005230875 | 2860 | 2880 | 2885 | 2860 | 1628 |
| 383 | 20240313 | 130700 | 2000561350 | 2880 | 2875 | 2880 | 2875 | 204 |
| 384 | 20240313 | 130600 | 1999974845 | 2875 | 2875 | 2875 | 2875 | 0 |
| 385 | 20240313 | 130500 | 1999974845 | 2875 | 2875 | 2875 | 2875 | 0 |
| 386 | 20240313 | 130400 | 1999974845 | 2875 | 2875 | 2875 | 2875 | 0 |
| 387 | 20240313 | 130300 | 1999974845 | 2875 | 2875 | 2875 | 2875 | 700 |
| 388 | 20240313 | 130200 | 1997962345 | 2875 | 2875 | 2875 | 2875 | 4 |
| 389 | 20240313 | 130100 | 1997950845 | 2865 | 2865 | 2865 | 2865 | 0 |
| 390 | 20240313 | 130000 | 1997950845 | 2865 | 2865 | 2865 | 2865 | 8 |
| 391 | 20240313 | 125900 | 1997927925 | 2865 | 2865 | 2865 | 2865 | 690 |
| 392 | 20240313 | 125800 | 1995951075 | 2870 | 2870 | 2870 | 2870 | 1 |
| 393 | 20240313 | 125700 | 1995948205 | 2865 | 2865 | 2865 | 2865 | 1423 |
| 394 | 20240313 | 125600 | 1991871310 | 2865 | 2870 | 2885 | 2865 | 3731 |
| 395 | 20240313 | 125500 | 1981155895 | 2860 | 2860 | 2860 | 2860 | 500 |
| 396 | 20240313 | 125400 | 1979725895 | 2880 | 2865 | 2885 | 2855 | 1695 |
| 397 | 20240313 | 125300 | 1974873875 | 2865 | 2865 | 2865 | 2865 | 889 |
| 398 | 20240313 | 125200 | 1972326890 | 2890 | 2855 | 2890 | 2855 | 1343 |
| 399 | 20240313 | 125100 | 1968483475 | 2860 | 2860 | 2865 | 2860 | 1006 |
| 400 | 20240313 | 125000 | 1965606305 | 2860 | 2860 | 2860 | 2860 | 253 |
| 401 | 20240313 | 124900 | 1964882725 | 2860 | 2860 | 2860 | 2860 | 1 |
| 402 | 20240313 | 124800 | 1964879865 | 2855 | 2855 | 2855 | 2855 | 401 |
| 403 | 20240313 | 124700 | 1963735010 | 2855 | 2855 | 2855 | 2855 | 0 |
| 404 | 20240313 | 124600 | 1963735010 | 2855 | 2845 | 2865 | 2845 | 634 |
| 405 | 20240313 | 124500 | 1961928930 | 2855 | 2845 | 2855 | 2845 | 276 |
| 406 | 20240313 | 124400 | 1961143210 | 2845 | 2845 | 2850 | 2845 | 1158 |
| 407 | 20240313 | 124300 | 1957846180 | 2850 | 2855 | 2855 | 2835 | 53558 |
| 408 | 20240313 | 124200 | 1805268495 | 2860 | 2865 | 2865 | 2860 | 1329 |
| 409 | 20240313 | 124100 | 1801467305 | 2865 | 2865 | 2865 | 2865 | 200 |
| 410 | 20240313 | 124000 | 1800894305 | 2865 | 2875 | 2875 | 2860 | 3380 |
| 411 | 20240313 | 123900 | 1791210655 | 2885 | 2885 | 2885 | 2885 | 0 |
| 412 | 20240313 | 123800 | 1791210655 | 2885 | 2885 | 2885 | 2885 | 0 |
| 413 | 20240313 | 123700 | 1791210655 | 2885 | 2885 | 2885 | 2885 | 100 |
| 414 | 20240313 | 123600 | 1790922155 | 2885 | 2885 | 2885 | 2885 | 800 |
| 415 | 20240313 | 123500 | 1788614155 | 2890 | 2890 | 2890 | 2890 | 0 |
| 416 | 20240313 | 123400 | 1788614155 | 2890 | 2890 | 2890 | 2890 | 0 |
| 417 | 20240313 | 123300 | 1788614155 | 2890 | 2890 | 2890 | 2890 | 0 |
| 418 | 20240313 | 123200 | 1788614155 | 2890 | 2870 | 2890 | 2870 | 605 |
| 419 | 20240313 | 123100 | 1786877450 | 2870 | 2870 | 2870 | 2865 | 225 |
| 420 | 20240313 | 123000 | 1786231705 | 2870 | 2870 | 2870 | 2870 | 1000 |
| 421 | 20240313 | 122900 | 1783361705 | 2870 | 2865 | 2870 | 2865 | 504 |
| 422 | 20240313 | 122800 | 1781915230 | 2860 | 2860 | 2860 | 2860 | 1 |
| 423 | 20240313 | 122700 | 1781912370 | 2870 | 2870 | 2870 | 2870 | 0 |
| 424 | 20240313 | 122600 | 1781912370 | 2870 | 2870 | 2870 | 2870 | 120 |
| 425 | 20240313 | 122500 | 1781567970 | 2865 | 2870 | 2870 | 2855 | 14502 |
| 426 | 20240313 | 122400 | 1740075315 | 2865 | 2870 | 2870 | 2865 | 2077 |
| 427 | 20240313 | 122300 | 1734124455 | 2870 | 2870 | 2870 | 2870 | 1 |
| 428 | 20240313 | 122200 | 1734121585 | 2870 | 2890 | 2890 | 2870 | 6254 |
| 429 | 20240313 | 122100 | 1716167215 | 2875 | 2875 | 2875 | 2875 | 0 |
| 430 | 20240313 | 122000 | 1716167215 | 2875 | 2875 | 2875 | 2875 | 30 |
| 431 | 20240313 | 121900 | 1716080965 | 2890 | 2890 | 2890 | 2890 | 0 |
| 432 | 20240313 | 121800 | 1716080965 | 2890 | 2890 | 2890 | 2890 | 0 |
| 433 | 20240313 | 121700 | 1716080965 | 2890 | 2890 | 2890 | 2890 | 18 |
| 434 | 20240313 | 121600 | 1716028945 | 2890 | 2880 | 2890 | 2880 | 70 |
| 435 | 20240313 | 121500 | 1715827325 | 2880 | 2880 | 2880 | 2880 | 75 |
| 436 | 20240313 | 121400 | 1715611325 | 2870 | 2880 | 2880 | 2870 | 103 |
| 437 | 20240313 | 121300 | 1715315455 | 2890 | 2880 | 2890 | 2880 | 14 |
| 438 | 20240313 | 121200 | 1715275055 | 2870 | 2880 | 2880 | 2870 | 300 |
| 439 | 20240313 | 121100 | 1714413985 | 2890 | 2890 | 2890 | 2890 | 18 |
| 440 | 20240313 | 121000 | 1714361965 | 2880 | 2880 | 2880 | 2880 | 400 |
| 441 | 20240313 | 120900 | 1713209965 | 2880 | 2880 | 2880 | 2880 | 0 |
| 442 | 20240313 | 120800 | 1713209965 | 2880 | 2880 | 2880 | 2880 | 10 |
| 443 | 20240313 | 120700 | 1713181165 | 2890 | 2890 | 2890 | 2890 | 0 |
| 444 | 20240313 | 120600 | 1713181165 | 2890 | 2890 | 2890 | 2890 | 0 |
| 445 | 20240313 | 120500 | 1713181165 | 2890 | 2880 | 2890 | 2880 | 2 |
| 446 | 20240313 | 120400 | 1713175395 | 2890 | 2890 | 2890 | 2890 | 0 |
| 447 | 20240313 | 120300 | 1713175395 | 2890 | 2890 | 2890 | 2890 | 0 |
| 448 | 20240313 | 120200 | 1713175395 | 2890 | 2880 | 2890 | 2880 | 2 |
| 449 | 20240313 | 120100 | 1713169625 | 2875 | 2870 | 2875 | 2870 | 1047 |
| 450 | 20240313 | 120000 | 1710164350 | 2875 | 2880 | 2880 | 2870 | 1571 |
| 451 | 20240313 | 115900 | 1705655220 | 2875 | 2875 | 2875 | 2875 | 6 |
| 452 | 20240313 | 115800 | 1705637970 | 2870 | 2880 | 2880 | 2870 | 145 |
| 453 | 20240313 | 115700 | 1705221070 | 2870 | 2885 | 2885 | 2870 | 4347 |
| 454 | 20240313 | 115600 | 1692732440 | 2895 | 2875 | 2895 | 2875 | 678 |
| 455 | 20240313 | 115500 | 1690783160 | 2880 | 2880 | 2880 | 2880 | 0 |
| 456 | 20240313 | 115400 | 1690783160 | 2880 | 2880 | 2880 | 2880 | 20 |
| 457 | 20240313 | 115300 | 1690725560 | 2870 | 2880 | 2880 | 2870 | 2610 |
| 458 | 20240313 | 115200 | 1683216565 | 2895 | 2895 | 2895 | 2895 | 0 |
| 459 | 20240313 | 115100 | 1683216565 | 2895 | 2895 | 2895 | 2895 | 518 |
| 460 | 20240313 | 115000 | 1681716955 | 2895 | 2895 | 2895 | 2895 | 73 |
| 461 | 20240313 | 114900 | 1681505620 | 2895 | 2895 | 2895 | 2895 | 1554 |
| 462 | 20240313 | 114800 | 1677006790 | 2895 | 2895 | 2895 | 2895 | 103 |
| 463 | 20240313 | 114700 | 1676708605 | 2895 | 2895 | 2895 | 2895 | 102 |
| 464 | 20240313 | 114600 | 1676413315 | 2880 | 2880 | 2880 | 2880 | 0 |
| 465 | 20240313 | 114500 | 1676413315 | 2880 | 2880 | 2880 | 2880 | 0 |
| 466 | 20240313 | 114400 | 1676413315 | 2880 | 2880 | 2880 | 2880 | 10 |
| 467 | 20240313 | 114300 | 1676384515 | 2895 | 2895 | 2895 | 2895 | 0 |
| 468 | 20240313 | 114200 | 1676384515 | 2895 | 2875 | 2895 | 2870 | 2605 |
| 469 | 20240313 | 114100 | 1668901035 | 2890 | 2890 | 2890 | 2890 | 346 |
| 470 | 20240313 | 114000 | 1667901095 | 2890 | 2890 | 2890 | 2890 | 200 |
| 471 | 20240313 | 113900 | 1667323095 | 2890 | 2885 | 2890 | 2885 | 66 |
| 472 | 20240313 | 113800 | 1667132670 | 2885 | 2880 | 2885 | 2875 | 1510 |
| 473 | 20240313 | 113700 | 1662776415 | 2880 | 2870 | 2880 | 2870 | 942 |
| 474 | 20240313 | 113600 | 1660071465 | 2870 | 2875 | 2875 | 2870 | 1808 |
| 475 | 20240313 | 113500 | 1654881480 | 2885 | 2880 | 2885 | 2880 | 39 |
| 476 | 20240313 | 113400 | 1654769140 | 2880 | 2880 | 2880 | 2880 | 510 |
| 477 | 20240313 | 113300 | 1653300340 | 2880 | 2880 | 2880 | 2880 | 150 |
| 478 | 20240313 | 113200 | 1652868340 | 2870 | 2875 | 2875 | 2870 | 3006 |
| 479 | 20240313 | 113100 | 1644240620 | 2875 | 2875 | 2875 | 2875 | 0 |
| 480 | 20240313 | 113000 | 1644240620 | 2875 | 2875 | 2875 | 2870 | 2134 |
| 481 | 20240313 | 112900 | 1638111545 | 2875 | 2875 | 2875 | 2875 | 190 |
| 482 | 20240313 | 112800 | 1637565295 | 2885 | 2875 | 2885 | 2875 | 703 |
| 483 | 20240313 | 112700 | 1635544090 | 2880 | 2880 | 2880 | 2875 | 7492 |
| 484 | 20240313 | 112600 | 1613992875 | 2895 | 2895 | 2895 | 2895 | 4 |
| 485 | 20240313 | 112500 | 1613981295 | 2880 | 2895 | 2895 | 2880 | 112 |
| 486 | 20240313 | 112400 | 1613658705 | 2880 | 2895 | 2895 | 2880 | 5537 |
| 487 | 20240313 | 112300 | 1597704705 | 2895 | 2890 | 2895 | 2885 | 2038 |
| 488 | 20240313 | 112200 | 1591814895 | 2895 | 2895 | 2895 | 2895 | 22 |
| 489 | 20240313 | 112100 | 1591751205 | 2900 | 2900 | 2900 | 2900 | 4 |
| 490 | 20240313 | 112000 | 1591739605 | 2895 | 2895 | 2895 | 2895 | 0 |
| 491 | 20240313 | 111900 | 1591739605 | 2895 | 2895 | 2895 | 2895 | 187 |
| 492 | 20240313 | 111800 | 1591198240 | 2895 | 2895 | 2895 | 2895 | 194 |
| 493 | 20240313 | 111700 | 1590636610 | 2900 | 2900 | 2900 | 2900 | 100 |
| 494 | 20240313 | 111600 | 1590346610 | 2900 | 2900 | 2900 | 2900 | 23 |
| 495 | 20240313 | 111500 | 1590279910 | 2895 | 2900 | 2900 | 2895 | 558 |
| 496 | 20240313 | 111400 | 1588664210 | 2895 | 2895 | 2895 | 2895 | 1456 |
| 497 | 20240313 | 111300 | 1584449090 | 2895 | 2895 | 2895 | 2895 | 0 |
| 498 | 20240313 | 111200 | 1584449090 | 2895 | 2895 | 2895 | 2885 | 2370 |
| 499 | 20240313 | 111100 | 1577600400 | 2900 | 2900 | 2900 | 2900 | 225 |
| 500 | 20240313 | 111000 | 1576947900 | 2900 | 2900 | 2900 | 2900 | 2000 |
| 501 | 20240313 | 110900 | 1571147900 | 2910 | 2910 | 2910 | 2910 | 364 |
| 502 | 20240313 | 110800 | 1570088660 | 2910 | 2900 | 2910 | 2900 | 761 |
| 503 | 20240313 | 110700 | 1567879650 | 2910 | 2910 | 2910 | 2910 | 6 |
| 504 | 20240313 | 110600 | 1567862190 | 2910 | 2910 | 2910 | 2910 | 0 |
| 505 | 20240313 | 110500 | 1567862190 | 2910 | 2905 | 2910 | 2905 | 10 |
| 506 | 20240313 | 110400 | 1567833120 | 2900 | 2905 | 2905 | 2900 | 734 |
| 507 | 20240313 | 110300 | 1565704350 | 2910 | 2910 | 2910 | 2910 | 1 |
| 508 | 20240313 | 110200 | 1565701440 | 2905 | 2905 | 2910 | 2905 | 627 |
| 509 | 20240313 | 110100 | 1563880000 | 2910 | 2910 | 2910 | 2910 | 0 |
| 510 | 20240313 | 110000 | 1563880000 | 2910 | 2900 | 2910 | 2900 | 1078 |
| 511 | 20240313 | 105900 | 1560750250 | 2910 | 2890 | 2910 | 2890 | 754 |
| 512 | 20240313 | 105800 | 1558571160 | 2890 | 2890 | 2890 | 2890 | 0 |
| 513 | 20240313 | 105700 | 1558571160 | 2890 | 2910 | 2910 | 2890 | 1831 |
| 514 | 20240313 | 105600 | 1553277845 | 2905 | 2905 | 2905 | 2905 | 1002 |
| 515 | 20240313 | 105500 | 1550367035 | 2900 | 2900 | 2900 | 2900 | 1587 |
| 516 | 20240313 | 105400 | 1545764735 | 2910 | 2910 | 2910 | 2910 | 0 |
| 517 | 20240313 | 105300 | 1545764735 | 2910 | 2895 | 2910 | 2895 | 59 |
| 518 | 20240313 | 105200 | 1545593865 | 2915 | 2915 | 2915 | 2915 | 0 |
| 519 | 20240313 | 105100 | 1545593865 | 2915 | 2885 | 2915 | 2875 | 7673 |
| 520 | 20240313 | 105000 | 1523485375 | 2900 | 2900 | 2900 | 2900 | 41 |
| 521 | 20240313 | 104900 | 1523366475 | 2880 | 2900 | 2900 | 2880 | 1198 |
| 522 | 20240313 | 104800 | 1519911810 | 2900 | 2900 | 2900 | 2885 | 2098 |
| 523 | 20240313 | 104700 | 1513855740 | 2900 | 2900 | 2900 | 2900 | 220 |
| 524 | 20240313 | 104600 | 1513217740 | 2900 | 2900 | 2900 | 2900 | 0 |
| 525 | 20240313 | 104500 | 1513217740 | 2900 | 2900 | 2900 | 2895 | 84 |
| 526 | 20240313 | 104400 | 1512974180 | 2900 | 2900 | 2900 | 2885 | 4572 |
| 527 | 20240313 | 104300 | 1499778125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 528 | 20240313 | 104200 | 1499778125 | 2900 | 2900 | 2900 | 2885 | 47 |
| 529 | 20240313 | 104100 | 1499642250 | 2900 | 2900 | 2900 | 2890 | 2487 |
| 530 | 20240313 | 104000 | 1492430050 | 2900 | 2890 | 2900 | 2890 | 1562 |
| 531 | 20240313 | 103900 | 1487915860 | 2885 | 2885 | 2890 | 2885 | 390 |
| 532 | 20240313 | 103800 | 1486790655 | 2890 | 2890 | 2900 | 2890 | 674 |
| 533 | 20240313 | 103700 | 1484842730 | 2900 | 2905 | 2905 | 2890 | 6429 |
| 534 | 20240313 | 103600 | 1466250045 | 2915 | 2905 | 2915 | 2905 | 9 |
| 535 | 20240313 | 103500 | 1466223860 | 2915 | 2905 | 2915 | 2905 | 137 |
| 536 | 20240313 | 103400 | 1465825815 | 2905 | 2905 | 2905 | 2905 | 1 |
| 537 | 20240313 | 103300 | 1465822910 | 2900 | 2900 | 2910 | 2900 | 121 |
| 538 | 20240313 | 103200 | 1465471930 | 2900 | 2900 | 2900 | 2900 | 1812 |
| 539 | 20240313 | 103100 | 1460217130 | 2915 | 2890 | 2915 | 2890 | 2000 |
| 540 | 20240313 | 103000 | 1454407465 | 2885 | 2895 | 2895 | 2885 | 2692 |
| 541 | 20240313 | 102900 | 1446631540 | 2895 | 2900 | 2900 | 2895 | 70 |
| 542 | 20240313 | 102800 | 1446428625 | 2915 | 2890 | 2915 | 2890 | 107 |
| 543 | 20240313 | 102700 | 1446117795 | 2885 | 2900 | 2915 | 2885 | 1679 |
| 544 | 20240313 | 102600 | 1441266310 | 2900 | 2905 | 2905 | 2895 | 1857 |
| 545 | 20240313 | 102500 | 1435882170 | 2915 | 2905 | 2915 | 2905 | 101 |
| 546 | 20240313 | 102400 | 1435588755 | 2915 | 2910 | 2915 | 2905 | 544 |
| 547 | 20240313 | 102300 | 1434006185 | 2915 | 2910 | 2915 | 2910 | 53 |
| 548 | 20240313 | 102200 | 1433851950 | 2910 | 2915 | 2915 | 2910 | 121 |
| 549 | 20240313 | 102100 | 1433499770 | 2910 | 2910 | 2915 | 2910 | 1312 |
| 550 | 20240313 | 102000 | 1429681285 | 2915 | 2910 | 2915 | 2910 | 1060 |
| 551 | 20240313 | 101900 | 1426596640 | 2915 | 2915 | 2915 | 2915 | 292 |
| 552 | 20240313 | 101800 | 1425745460 | 2925 | 2925 | 2925 | 2925 | 4 |
| 553 | 20240313 | 101700 | 1425733760 | 2925 | 2925 | 2925 | 2925 | 10 |
| 554 | 20240313 | 101600 | 1425704510 | 2925 | 2920 | 2925 | 2920 | 8 |
| 555 | 20240313 | 101500 | 1425681135 | 2920 | 2910 | 2925 | 2910 | 4564 |
| 556 | 20240313 | 101400 | 1412373865 | 2915 | 2900 | 2915 | 2900 | 306 |
| 557 | 20240313 | 101300 | 1411485050 | 2900 | 2900 | 2900 | 2900 | 951 |
| 558 | 20240313 | 101200 | 1408727150 | 2900 | 2895 | 2900 | 2890 | 3486 |
| 559 | 20240313 | 101100 | 1398651140 | 2895 | 2900 | 2900 | 2895 | 563 |
| 560 | 20240313 | 101000 | 1397020485 | 2900 | 2905 | 2905 | 2895 | 8376 |
| 561 | 20240313 | 100900 | 1372755505 | 2915 | 2910 | 2915 | 2900 | 291 |
| 562 | 20240313 | 100800 | 1371910515 | 2900 | 2910 | 2915 | 2900 | 1000 |
| 563 | 20240313 | 100700 | 1369002825 | 2915 | 2915 | 2915 | 2905 | 794 |
| 564 | 20240313 | 100600 | 1366692365 | 2920 | 2930 | 2930 | 2920 | 1094 |
| 565 | 20240313 | 100500 | 1363495615 | 2930 | 2930 | 2930 | 2920 | 880 |
| 566 | 20240313 | 100400 | 1360923095 | 2930 | 2925 | 2935 | 2910 | 739 |
| 567 | 20240313 | 100300 | 1358764210 | 2935 | 2920 | 2935 | 2905 | 3451 |
| 568 | 20240313 | 100200 | 1348659870 | 2920 | 2910 | 2920 | 2900 | 665 |
| 569 | 20240313 | 100100 | 1346726190 | 2900 | 2905 | 2915 | 2900 | 851 |
| 570 | 20240313 | 100000 | 1344249490 | 2905 | 2905 | 2905 | 2905 | 86 |
| 571 | 20240313 | 095900 | 1343999660 | 2905 | 2905 | 2905 | 2900 | 1433 |
| 572 | 20240313 | 095800 | 1339843660 | 2910 | 2910 | 2910 | 2900 | 884 |
| 573 | 20240313 | 095700 | 1337271380 | 2910 | 2915 | 2915 | 2910 | 747 |
| 574 | 20240313 | 095600 | 1335095510 | 2920 | 2915 | 2920 | 2915 | 411 |
| 575 | 20240313 | 095500 | 1333897395 | 2920 | 2920 | 2920 | 2920 | 8 |
| 576 | 20240313 | 095400 | 1333874035 | 2920 | 2910 | 2920 | 2910 | 103 |
| 577 | 20240313 | 095300 | 1333573305 | 2920 | 2920 | 2920 | 2920 | 51 |
| 578 | 20240313 | 095200 | 1333424385 | 2910 | 2910 | 2910 | 2910 | 2871 |
| 579 | 20240313 | 095100 | 1325069775 | 2910 | 2910 | 2910 | 2900 | 1280 |
| 580 | 20240313 | 095000 | 1321354975 | 2910 | 2900 | 2910 | 2900 | 662 |
| 581 | 20240313 | 094900 | 1319431460 | 2910 | 2915 | 2920 | 2910 | 4928 |
| 582 | 20240313 | 094800 | 1305081675 | 2915 | 2885 | 2920 | 2880 | 8285 |
| 583 | 20240313 | 094700 | 1281014675 | 2885 | 2920 | 2920 | 2880 | 23196 |
| 584 | 20240313 | 094600 | 1213950385 | 2920 | 2920 | 2925 | 2890 | 13430 |
| 585 | 20240313 | 094500 | 1174900455 | 2920 | 2920 | 2920 | 2915 | 1493 |
| 586 | 20240313 | 094400 | 1170540995 | 2920 | 2915 | 2920 | 2915 | 146 |
| 587 | 20240313 | 094300 | 1170115350 | 2915 | 2900 | 2915 | 2900 | 2072 |
| 588 | 20240313 | 094200 | 1164083725 | 2900 | 2950 | 2950 | 2880 | 35362 |
| 589 | 20240313 | 094100 | 1061402255 | 2950 | 2995 | 2995 | 2950 | 11782 |
| 590 | 20240313 | 094000 | 1026482210 | 3000 | 2975 | 3000 | 2970 | 3271 |
| 591 | 20240313 | 093900 | 1016743670 | 2980 | 3000 | 3000 | 2980 | 11758 |
| 592 | 20240313 | 093800 | 981643005 | 3000 | 3000 | 3005 | 2965 | 8750 |
| 593 | 20240313 | 093700 | 955489265 | 2990 | 3025 | 3025 | 2990 | 8245 |
| 594 | 20240313 | 093600 | 930705395 | 3015 | 3010 | 3030 | 3010 | 9777 |
| 595 | 20240313 | 093500 | 901173295 | 3000 | 2980 | 3025 | 2935 | 27759 |
| 596 | 20240313 | 093400 | 817784500 | 2980 | 2980 | 2980 | 2975 | 6324 |
| 597 | 20240313 | 093300 | 798943470 | 2990 | 2970 | 2990 | 2970 | 9007 |
| 598 | 20240313 | 093200 | 772138395 | 2965 | 2940 | 2965 | 2940 | 10129 |
| 599 | 20240313 | 093100 | 742191955 | 2945 | 2940 | 2945 | 2930 | 1510 |
| 600 | 20240313 | 093000 | 737767540 | 2940 | 2940 | 2950 | 2940 | 1342 |
| 601 | 20240313 | 092900 | 733822050 | 2930 | 2935 | 2945 | 2930 | 1115 |
| 602 | 20240313 | 092800 | 730543040 | 2935 | 2935 | 2935 | 2935 | 6 |
| 603 | 20240313 | 092700 | 730525430 | 2930 | 2925 | 2935 | 2925 | 551 |
| 604 | 20240313 | 092600 | 728911245 | 2925 | 2945 | 2950 | 2925 | 13849 |
| 605 | 20240313 | 092500 | 688307820 | 2945 | 2940 | 2945 | 2940 | 276 |
| 606 | 20240313 | 092400 | 687495880 | 2950 | 2950 | 2950 | 2950 | 0 |
| 607 | 20240313 | 092300 | 687495880 | 2950 | 2940 | 2950 | 2930 | 4804 |
| 608 | 20240313 | 092200 | 673410650 | 2945 | 2955 | 2970 | 2945 | 2319 |
| 609 | 20240313 | 092100 | 666564770 | 2955 | 2950 | 2960 | 2940 | 2720 |
| 610 | 20240313 | 092000 | 658530345 | 2950 | 2935 | 2960 | 2935 | 4570 |
| 611 | 20240313 | 091900 | 645083230 | 2935 | 2930 | 2935 | 2930 | 6832 |
| 612 | 20240313 | 091800 | 625041975 | 2935 | 2905 | 2935 | 2905 | 5631 |
| 613 | 20240313 | 091700 | 608595875 | 2905 | 2905 | 2920 | 2905 | 1139 |
| 614 | 20240313 | 091600 | 605281820 | 2920 | 2900 | 2920 | 2900 | 7758 |
| 615 | 20240313 | 091500 | 582780270 | 2915 | 2965 | 2965 | 2900 | 21270 |
| 616 | 20240313 | 091400 | 520424040 | 2980 | 2975 | 2985 | 2965 | 6366 |
| 617 | 20240313 | 091300 | 501502620 | 2985 | 2990 | 2995 | 2980 | 2159 |
| 618 | 20240313 | 091200 | 495059715 | 2995 | 2985 | 2995 | 2980 | 2018 |
| 619 | 20240313 | 091100 | 489031015 | 2990 | 2980 | 2995 | 2980 | 2493 |
| 620 | 20240313 | 091000 | 481597420 | 2980 | 2990 | 3000 | 2980 | 5640 |
| 621 | 20240313 | 090900 | 464707040 | 2980 | 2990 | 2995 | 2980 | 4192 |
| 622 | 20240313 | 090800 | 452157690 | 2990 | 3015 | 3015 | 2990 | 9670 |
| 623 | 20240313 | 090700 | 423231495 | 2990 | 3025 | 3045 | 2990 | 40391 |
| 624 | 20240313 | 090600 | 301436555 | 3025 | 2990 | 3025 | 2990 | 11712 |
| 625 | 20240313 | 090500 | 266127200 | 2990 | 2975 | 2990 | 2950 | 10324 |
| 626 | 20240313 | 090400 | 235526015 | 2975 | 2990 | 2990 | 2975 | 4958 |
| 627 | 20240313 | 090300 | 220750300 | 2990 | 2990 | 3010 | 2985 | 6286 |
| 628 | 20240313 | 090200 | 201957510 | 3000 | 2985 | 3020 | 2980 | 9035 |
| 629 | 20240313 | 090100 | 174867360 | 2980 | 3010 | 3045 | 2980 | 18122 |
| 630 | 20240313 | 090000 | 120342990 | 3040 | 2975 | 3045 | 2960 | 40156 |