31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 192900 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 16315 |
| 3 | 20240308 | 192800 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 4 | 20240308 | 192700 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 5 | 20240308 | 192600 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 6 | 20240308 | 192500 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 7 | 20240308 | 192400 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 8 | 20240308 | 192300 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 9 | 20240308 | 192200 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 10 | 20240308 | 192100 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 11 | 20240308 | 192000 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 12 | 20240308 | 191900 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 13 | 20240308 | 191800 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 14 | 20240308 | 191700 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 15 | 20240308 | 191600 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 16 | 20240308 | 191500 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 17 | 20240308 | 191400 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 18 | 20240308 | 191300 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 19 | 20240308 | 191200 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 20 | 20240308 | 191100 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 21 | 20240308 | 191000 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 22 | 20240308 | 190900 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 23 | 20240308 | 190800 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 24 | 20240308 | 190700 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 25 | 20240308 | 190600 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 26 | 20240308 | 190500 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 27 | 20240308 | 190400 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 28 | 20240308 | 190300 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 29 | 20240308 | 190200 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 30 | 20240308 | 190100 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 31 | 20240308 | 190000 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 32 | 20240308 | 185900 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 16315 |
| 33 | 20240308 | 185800 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 34 | 20240308 | 185700 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 35 | 20240308 | 185600 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 36 | 20240308 | 185500 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 37 | 20240308 | 185400 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 38 | 20240308 | 185300 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 39 | 20240308 | 185200 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 40 | 20240308 | 185100 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 41 | 20240308 | 185000 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 42 | 20240308 | 184900 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 43 | 20240308 | 184800 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 44 | 20240308 | 184700 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 45 | 20240308 | 184600 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 46 | 20240308 | 184500 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 47 | 20240308 | 184400 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 48 | 20240308 | 184300 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 49 | 20240308 | 184200 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 50 | 20240308 | 184100 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 51 | 20240308 | 184000 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 52 | 20240308 | 183900 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 53 | 20240308 | 183800 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 54 | 20240308 | 183700 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 55 | 20240308 | 183600 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 56 | 20240308 | 183500 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 57 | 20240308 | 183400 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 58 | 20240308 | 183300 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 59 | 20240308 | 183200 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 60 | 20240308 | 183100 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 61 | 20240308 | 183000 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 62 | 20240308 | 182900 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 16315 |
| 63 | 20240308 | 182800 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 64 | 20240308 | 182700 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 65 | 20240308 | 182600 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 66 | 20240308 | 182500 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 67 | 20240308 | 182400 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 68 | 20240308 | 182300 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 69 | 20240308 | 182200 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 70 | 20240308 | 182100 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 71 | 20240308 | 182000 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 72 | 20240308 | 181900 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 73 | 20240308 | 181800 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 74 | 20240308 | 181700 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 75 | 20240308 | 181600 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 76 | 20240308 | 181500 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 77 | 20240308 | 181400 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 78 | 20240308 | 181300 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 79 | 20240308 | 181200 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 80 | 20240308 | 181100 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 81 | 20240308 | 181000 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 82 | 20240308 | 180900 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 83 | 20240308 | 180800 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 84 | 20240308 | 180700 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 85 | 20240308 | 180600 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 86 | 20240308 | 180500 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 87 | 20240308 | 180400 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 88 | 20240308 | 180300 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 89 | 20240308 | 180200 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 90 | 20240308 | 180100 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 91 | 20240308 | 180000 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 92 | 20240308 | 175900 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 16315 |
| 93 | 20240308 | 175800 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 94 | 20240308 | 175700 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 95 | 20240308 | 175600 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 96 | 20240308 | 175500 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 97 | 20240308 | 175400 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 98 | 20240308 | 175300 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 99 | 20240308 | 175200 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 100 | 20240308 | 175100 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 101 | 20240308 | 175000 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 102 | 20240308 | 174900 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 103 | 20240308 | 174800 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 104 | 20240308 | 174700 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 105 | 20240308 | 174600 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 106 | 20240308 | 174500 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 107 | 20240308 | 174400 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 108 | 20240308 | 174300 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 109 | 20240308 | 174200 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 110 | 20240308 | 174100 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 111 | 20240308 | 174000 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 112 | 20240308 | 173900 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 113 | 20240308 | 173800 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 114 | 20240308 | 173700 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 115 | 20240308 | 173600 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 116 | 20240308 | 173500 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 117 | 20240308 | 173400 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 118 | 20240308 | 173300 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 119 | 20240308 | 173200 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 120 | 20240308 | 173100 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 121 | 20240308 | 173000 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 122 | 20240308 | 172900 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 16315 |
| 123 | 20240308 | 172800 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 124 | 20240308 | 172700 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 125 | 20240308 | 172600 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 126 | 20240308 | 172500 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 127 | 20240308 | 172400 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 128 | 20240308 | 172300 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 129 | 20240308 | 172200 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 130 | 20240308 | 172100 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 131 | 20240308 | 172000 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 132 | 20240308 | 171900 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 133 | 20240308 | 171800 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 134 | 20240308 | 171700 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 135 | 20240308 | 171600 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 136 | 20240308 | 171500 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 137 | 20240308 | 171400 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 138 | 20240308 | 171300 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 139 | 20240308 | 171200 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 140 | 20240308 | 171100 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 141 | 20240308 | 171000 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 142 | 20240308 | 170900 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 143 | 20240308 | 170800 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 144 | 20240308 | 170700 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 145 | 20240308 | 170600 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 146 | 20240308 | 170500 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 147 | 20240308 | 170400 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 148 | 20240308 | 170300 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 149 | 20240308 | 170200 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 150 | 20240308 | 170100 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 151 | 20240308 | 170000 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 152 | 20240308 | 165900 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 16315 |
| 153 | 20240308 | 165800 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 154 | 20240308 | 165700 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 155 | 20240308 | 165600 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 156 | 20240308 | 165500 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 157 | 20240308 | 165400 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 158 | 20240308 | 165300 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 159 | 20240308 | 165200 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 160 | 20240308 | 165100 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 161 | 20240308 | 165000 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 162 | 20240308 | 164900 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 163 | 20240308 | 164800 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 164 | 20240308 | 164700 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 165 | 20240308 | 164600 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 166 | 20240308 | 164500 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 167 | 20240308 | 164400 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 168 | 20240308 | 164300 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 169 | 20240308 | 164200 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 170 | 20240308 | 164100 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 171 | 20240308 | 164000 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 172 | 20240308 | 163900 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 173 | 20240308 | 163800 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 174 | 20240308 | 163700 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 175 | 20240308 | 163600 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 176 | 20240308 | 163500 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 177 | 20240308 | 163400 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 178 | 20240308 | 163300 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 179 | 20240308 | 163200 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 180 | 20240308 | 163100 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 181 | 20240308 | 163000 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 182 | 20240308 | 162900 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 16315 |
| 183 | 20240308 | 162800 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 184 | 20240308 | 162700 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 185 | 20240308 | 162600 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 186 | 20240308 | 162500 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 187 | 20240308 | 162400 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 188 | 20240308 | 162300 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 189 | 20240308 | 162200 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 190 | 20240308 | 162100 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 191 | 20240308 | 162000 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 192 | 20240308 | 161900 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 193 | 20240308 | 161800 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 194 | 20240308 | 161700 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 195 | 20240308 | 161600 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 196 | 20240308 | 161500 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 197 | 20240308 | 161400 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 198 | 20240308 | 161300 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 199 | 20240308 | 161200 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 200 | 20240308 | 161100 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 201 | 20240308 | 161000 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 202 | 20240308 | 160900 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 203 | 20240308 | 160800 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 204 | 20240308 | 160700 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 205 | 20240308 | 160600 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 206 | 20240308 | 160500 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 207 | 20240308 | 160400 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 208 | 20240308 | 160300 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 209 | 20240308 | 160200 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 210 | 20240308 | 160100 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 211 | 20240308 | 160000 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 212 | 20240308 | 155900 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 16315 |
| 213 | 20240308 | 155800 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 214 | 20240308 | 155700 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 215 | 20240308 | 155600 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 216 | 20240308 | 155500 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 217 | 20240308 | 155400 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 218 | 20240308 | 155300 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 219 | 20240308 | 155200 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 220 | 20240308 | 155100 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 221 | 20240308 | 155000 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 222 | 20240308 | 154900 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 223 | 20240308 | 154800 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 224 | 20240308 | 154700 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 225 | 20240308 | 154600 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 226 | 20240308 | 154500 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 227 | 20240308 | 154400 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 228 | 20240308 | 154300 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 229 | 20240308 | 154200 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 230 | 20240308 | 154100 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 231 | 20240308 | 154000 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 232 | 20240308 | 153900 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 233 | 20240308 | 153800 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 234 | 20240308 | 153700 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 235 | 20240308 | 153600 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 236 | 20240308 | 153500 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 237 | 20240308 | 153400 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 238 | 20240308 | 153300 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 239 | 20240308 | 153200 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 240 | 20240308 | 153100 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 241 | 20240308 | 153000 | 2619844070 | 5680 | 5680 | 5680 | 5680 | 16315 |
| 242 | 20240308 | 152900 | 2527174870 | 5710 | 5710 | 5710 | 5710 | 0 |
| 243 | 20240308 | 152800 | 2527174870 | 5710 | 5710 | 5710 | 5710 | 0 |
| 244 | 20240308 | 152700 | 2527174870 | 5710 | 5710 | 5710 | 5710 | 0 |
| 245 | 20240308 | 152600 | 2527174870 | 5710 | 5710 | 5710 | 5710 | 0 |
| 246 | 20240308 | 152500 | 2527174870 | 5710 | 5710 | 5710 | 5710 | 0 |
| 247 | 20240308 | 152400 | 2527174870 | 5710 | 5710 | 5710 | 5710 | 0 |
| 248 | 20240308 | 152300 | 2527174870 | 5710 | 5710 | 5710 | 5710 | 0 |
| 249 | 20240308 | 152200 | 2527174870 | 5710 | 5710 | 5710 | 5710 | 0 |
| 250 | 20240308 | 152100 | 2527174870 | 5710 | 5710 | 5710 | 5710 | 0 |
| 251 | 20240308 | 152000 | 2527174870 | 5710 | 5710 | 5710 | 5710 | 0 |
| 252 | 20240308 | 151900 | 2527174870 | 5710 | 5710 | 5710 | 5690 | 3191 |
| 253 | 20240308 | 151800 | 2509009900 | 5700 | 5700 | 5700 | 5690 | 2388 |
| 254 | 20240308 | 151700 | 2495398780 | 5700 | 5700 | 5700 | 5690 | 485 |
| 255 | 20240308 | 151600 | 2492638700 | 5700 | 5690 | 5700 | 5690 | 229 |
| 256 | 20240308 | 151500 | 2491335350 | 5690 | 5690 | 5690 | 5690 | 196 |
| 257 | 20240308 | 151400 | 2490220110 | 5690 | 5700 | 5700 | 5690 | 1712 |
| 258 | 20240308 | 151300 | 2480473750 | 5700 | 5690 | 5700 | 5690 | 734 |
| 259 | 20240308 | 151200 | 2476292760 | 5680 | 5690 | 5690 | 5680 | 251 |
| 260 | 20240308 | 151100 | 2474866550 | 5690 | 5700 | 5700 | 5690 | 163 |
| 261 | 20240308 | 151000 | 2473939050 | 5700 | 5700 | 5700 | 5690 | 115 |
| 262 | 20240308 | 150900 | 2473283560 | 5700 | 5700 | 5700 | 5690 | 648 |
| 263 | 20240308 | 150800 | 2469590010 | 5680 | 5690 | 5690 | 5680 | 1935 |
| 264 | 20240308 | 150700 | 2458580360 | 5690 | 5690 | 5700 | 5690 | 612 |
| 265 | 20240308 | 150600 | 2455098030 | 5690 | 5700 | 5700 | 5690 | 398 |
| 266 | 20240308 | 150500 | 2452830410 | 5690 | 5700 | 5700 | 5690 | 814 |
| 267 | 20240308 | 150400 | 2448198610 | 5690 | 5690 | 5690 | 5690 | 548 |
| 268 | 20240308 | 150300 | 2445080490 | 5690 | 5700 | 5700 | 5690 | 1603 |
| 269 | 20240308 | 150200 | 2435953090 | 5700 | 5700 | 5700 | 5700 | 4 |
| 270 | 20240308 | 150100 | 2435930290 | 5710 | 5710 | 5720 | 5710 | 1185 |
| 271 | 20240308 | 150000 | 2429157780 | 5710 | 5700 | 5710 | 5700 | 1558 |
| 272 | 20240308 | 145900 | 2420271920 | 5710 | 5690 | 5710 | 5690 | 3000 |
| 273 | 20240308 | 145800 | 2403159510 | 5700 | 5700 | 5700 | 5700 | 46 |
| 274 | 20240308 | 145700 | 2402897310 | 5700 | 5700 | 5700 | 5700 | 42 |
| 275 | 20240308 | 145600 | 2402657910 | 5700 | 5700 | 5700 | 5700 | 216 |
| 276 | 20240308 | 145500 | 2401426710 | 5690 | 5690 | 5690 | 5690 | 48 |
| 277 | 20240308 | 145400 | 2401153590 | 5710 | 5710 | 5710 | 5710 | 1 |
| 278 | 20240308 | 145300 | 2401147880 | 5690 | 5710 | 5710 | 5690 | 523 |
| 279 | 20240308 | 145200 | 2398166680 | 5710 | 5700 | 5710 | 5700 | 151 |
| 280 | 20240308 | 145100 | 2397305970 | 5700 | 5700 | 5700 | 5700 | 101 |
| 281 | 20240308 | 145000 | 2396730270 | 5700 | 5700 | 5700 | 5700 | 77 |
| 282 | 20240308 | 144900 | 2396291370 | 5700 | 5700 | 5700 | 5700 | 800 |
| 283 | 20240308 | 144800 | 2391731370 | 5700 | 5700 | 5700 | 5700 | 2 |
| 284 | 20240308 | 144700 | 2391719970 | 5710 | 5700 | 5710 | 5700 | 301 |
| 285 | 20240308 | 144600 | 2390004260 | 5700 | 5700 | 5700 | 5700 | 1081 |
| 286 | 20240308 | 144500 | 2383842560 | 5700 | 5700 | 5700 | 5690 | 2343 |
| 287 | 20240308 | 144400 | 2370487660 | 5700 | 5690 | 5700 | 5690 | 455 |
| 288 | 20240308 | 144300 | 2367898380 | 5690 | 5700 | 5700 | 5690 | 1739 |
| 289 | 20240308 | 144200 | 2358001380 | 5700 | 5700 | 5700 | 5700 | 104 |
| 290 | 20240308 | 144100 | 2357408580 | 5700 | 5690 | 5700 | 5690 | 52 |
| 291 | 20240308 | 144000 | 2357112660 | 5690 | 5690 | 5690 | 5690 | 0 |
| 292 | 20240308 | 143900 | 2357112660 | 5690 | 5700 | 5700 | 5690 | 42 |
| 293 | 20240308 | 143800 | 2356873640 | 5700 | 5690 | 5700 | 5690 | 191 |
| 294 | 20240308 | 143700 | 2355785420 | 5690 | 5690 | 5690 | 5690 | 0 |
| 295 | 20240308 | 143600 | 2355785420 | 5690 | 5690 | 5690 | 5690 | 10 |
| 296 | 20240308 | 143500 | 2355728520 | 5690 | 5700 | 5700 | 5690 | 185 |
| 297 | 20240308 | 143400 | 2354675830 | 5700 | 5690 | 5700 | 5690 | 650 |
| 298 | 20240308 | 143300 | 2350975330 | 5690 | 5690 | 5690 | 5680 | 551 |
| 299 | 20240308 | 143200 | 2347840620 | 5690 | 5680 | 5690 | 5680 | 243 |
| 300 | 20240308 | 143100 | 2346458580 | 5690 | 5680 | 5690 | 5680 | 870 |
| 301 | 20240308 | 143000 | 2341508310 | 5690 | 5680 | 5690 | 5680 | 647 |
| 302 | 20240308 | 142900 | 2337833230 | 5690 | 5690 | 5690 | 5690 | 494 |
| 303 | 20240308 | 142800 | 2335022370 | 5690 | 5690 | 5690 | 5680 | 11059 |
| 304 | 20240308 | 142700 | 2272152670 | 5700 | 5700 | 5700 | 5700 | 36 |
| 305 | 20240308 | 142600 | 2271947470 | 5700 | 5700 | 5700 | 5700 | 3 |
| 306 | 20240308 | 142500 | 2271930370 | 5700 | 5700 | 5700 | 5700 | 293 |
| 307 | 20240308 | 142400 | 2270260270 | 5700 | 5700 | 5700 | 5700 | 18 |
| 308 | 20240308 | 142300 | 2270157670 | 5700 | 5700 | 5700 | 5700 | 28 |
| 309 | 20240308 | 142200 | 2269998070 | 5700 | 5700 | 5700 | 5690 | 1573 |
| 310 | 20240308 | 142100 | 2261042070 | 5700 | 5700 | 5700 | 5700 | 222 |
| 311 | 20240308 | 142000 | 2259776670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 312 | 20240308 | 141900 | 2259776670 | 5700 | 5710 | 5710 | 5700 | 49 |
| 313 | 20240308 | 141800 | 2259497360 | 5690 | 5700 | 5700 | 5690 | 255 |
| 314 | 20240308 | 141700 | 2258046140 | 5690 | 5690 | 5690 | 5690 | 0 |
| 315 | 20240308 | 141600 | 2258046140 | 5690 | 5690 | 5690 | 5690 | 0 |
| 316 | 20240308 | 141500 | 2258046140 | 5690 | 5690 | 5700 | 5690 | 2851 |
| 317 | 20240308 | 141400 | 2241813950 | 5690 | 5690 | 5690 | 5690 | 48 |
| 318 | 20240308 | 141300 | 2241540830 | 5690 | 5690 | 5690 | 5690 | 1000 |
| 319 | 20240308 | 141200 | 2235850830 | 5690 | 5700 | 5700 | 5690 | 113 |
| 320 | 20240308 | 141100 | 2235207650 | 5700 | 5700 | 5700 | 5700 | 300 |
| 321 | 20240308 | 141000 | 2233497650 | 5700 | 5700 | 5700 | 5700 | 30 |
| 322 | 20240308 | 140900 | 2233326650 | 5700 | 5700 | 5700 | 5700 | 324 |
| 323 | 20240308 | 140800 | 2231479850 | 5700 | 5700 | 5700 | 5700 | 6 |
| 324 | 20240308 | 140700 | 2231445650 | 5700 | 5700 | 5700 | 5690 | 37 |
| 325 | 20240308 | 140600 | 2231235080 | 5700 | 5710 | 5710 | 5700 | 13 |
| 326 | 20240308 | 140500 | 2231160880 | 5690 | 5700 | 5700 | 5690 | 960 |
| 327 | 20240308 | 140400 | 2225698060 | 5700 | 5700 | 5700 | 5700 | 132 |
| 328 | 20240308 | 140300 | 2224945660 | 5700 | 5700 | 5700 | 5700 | 700 |
| 329 | 20240308 | 140200 | 2220955660 | 5700 | 5700 | 5700 | 5700 | 50 |
| 330 | 20240308 | 140100 | 2220670660 | 5700 | 5700 | 5700 | 5700 | 715 |
| 331 | 20240308 | 140000 | 2216595160 | 5700 | 5710 | 5710 | 5700 | 359 |
| 332 | 20240308 | 135900 | 2214548820 | 5700 | 5700 | 5700 | 5690 | 1030 |
| 333 | 20240308 | 135800 | 2208684630 | 5700 | 5700 | 5700 | 5700 | 1010 |
| 334 | 20240308 | 135700 | 2202927630 | 5700 | 5700 | 5700 | 5700 | 1114 |
| 335 | 20240308 | 135600 | 2196577830 | 5700 | 5710 | 5710 | 5700 | 451 |
| 336 | 20240308 | 135500 | 2194006030 | 5710 | 5710 | 5710 | 5710 | 409 |
| 337 | 20240308 | 135400 | 2191670640 | 5710 | 5710 | 5710 | 5710 | 200 |
| 338 | 20240308 | 135300 | 2190528640 | 5710 | 5710 | 5710 | 5700 | 144 |
| 339 | 20240308 | 135200 | 2189707240 | 5700 | 5700 | 5700 | 5700 | 0 |
| 340 | 20240308 | 135100 | 2189707240 | 5700 | 5700 | 5700 | 5700 | 56 |
| 341 | 20240308 | 135000 | 2189388040 | 5690 | 5730 | 5730 | 5690 | 1749 |
| 342 | 20240308 | 134900 | 2179423890 | 5730 | 5720 | 5730 | 5710 | 256 |
| 343 | 20240308 | 134800 | 2177960870 | 5720 | 5720 | 5720 | 5720 | 81 |
| 344 | 20240308 | 134700 | 2177497550 | 5720 | 5710 | 5720 | 5710 | 5267 |
| 345 | 20240308 | 134600 | 2147422970 | 5720 | 5730 | 5730 | 5720 | 1174 |
| 346 | 20240308 | 134500 | 2140705690 | 5730 | 5730 | 5730 | 5730 | 1288 |
| 347 | 20240308 | 134400 | 2133325450 | 5730 | 5720 | 5730 | 5720 | 269 |
| 348 | 20240308 | 134300 | 2131785270 | 5720 | 5730 | 5730 | 5720 | 70 |
| 349 | 20240308 | 134200 | 2131384670 | 5730 | 5730 | 5730 | 5730 | 0 |
| 350 | 20240308 | 134100 | 2131384670 | 5730 | 5730 | 5730 | 5730 | 314 |
| 351 | 20240308 | 134000 | 2129585450 | 5730 | 5730 | 5730 | 5730 | 1529 |
| 352 | 20240308 | 133900 | 2120824280 | 5720 | 5720 | 5720 | 5720 | 0 |
| 353 | 20240308 | 133800 | 2120824280 | 5720 | 5720 | 5720 | 5720 | 0 |
| 354 | 20240308 | 133700 | 2120824280 | 5720 | 5730 | 5730 | 5720 | 72 |
| 355 | 20240308 | 133600 | 2120411920 | 5730 | 5720 | 5730 | 5720 | 1670 |
| 356 | 20240308 | 133500 | 2110858860 | 5720 | 5710 | 5720 | 5710 | 250 |
| 357 | 20240308 | 133400 | 2109429160 | 5710 | 5710 | 5710 | 5710 | 457 |
| 358 | 20240308 | 133300 | 2106819690 | 5710 | 5710 | 5710 | 5710 | 0 |
| 359 | 20240308 | 133200 | 2106819690 | 5710 | 5710 | 5710 | 5710 | 539 |
| 360 | 20240308 | 133100 | 2103742000 | 5710 | 5710 | 5720 | 5700 | 939 |
| 361 | 20240308 | 133000 | 2098379230 | 5700 | 5690 | 5700 | 5690 | 2501 |
| 362 | 20240308 | 132900 | 2084123540 | 5700 | 5690 | 5700 | 5690 | 14732 |
| 363 | 20240308 | 132800 | 2000161440 | 5690 | 5690 | 5690 | 5690 | 72 |
| 364 | 20240308 | 132700 | 1999751760 | 5690 | 5690 | 5690 | 5690 | 1800 |
| 365 | 20240308 | 132600 | 1989509760 | 5690 | 5700 | 5700 | 5690 | 510 |
| 366 | 20240308 | 132500 | 1986607760 | 5700 | 5700 | 5700 | 5690 | 1031 |
| 367 | 20240308 | 132400 | 1980736510 | 5700 | 5700 | 5700 | 5700 | 1116 |
| 368 | 20240308 | 132300 | 1974375310 | 5700 | 5700 | 5700 | 5700 | 1335 |
| 369 | 20240308 | 132200 | 1966765810 | 5700 | 5690 | 5700 | 5690 | 1527 |
| 370 | 20240308 | 132100 | 1958062280 | 5690 | 5690 | 5690 | 5690 | 1569 |
| 371 | 20240308 | 132000 | 1949134670 | 5690 | 5690 | 5690 | 5690 | 228 |
| 372 | 20240308 | 131900 | 1947837350 | 5690 | 5690 | 5690 | 5690 | 2473 |
| 373 | 20240308 | 131800 | 1933765980 | 5690 | 5690 | 5690 | 5690 | 1385 |
| 374 | 20240308 | 131700 | 1925885330 | 5680 | 5700 | 5700 | 5680 | 1221 |
| 375 | 20240308 | 131600 | 1918940340 | 5690 | 5690 | 5690 | 5690 | 803 |
| 376 | 20240308 | 131500 | 1914371270 | 5690 | 5690 | 5690 | 5690 | 347 |
| 377 | 20240308 | 131400 | 1912396840 | 5690 | 5690 | 5690 | 5690 | 5 |
| 378 | 20240308 | 131300 | 1912368390 | 5700 | 5700 | 5700 | 5700 | 954 |
| 379 | 20240308 | 131200 | 1906930590 | 5680 | 5680 | 5680 | 5680 | 0 |
| 380 | 20240308 | 131100 | 1906930590 | 5680 | 5680 | 5680 | 5680 | 5028 |
| 381 | 20240308 | 131000 | 1878371550 | 5680 | 5680 | 5680 | 5680 | 4677 |
| 382 | 20240308 | 130900 | 1851806190 | 5700 | 5710 | 5710 | 5700 | 334 |
| 383 | 20240308 | 130800 | 1849902290 | 5710 | 5700 | 5710 | 5680 | 9704 |
| 384 | 20240308 | 130700 | 1794782330 | 5700 | 5700 | 5700 | 5700 | 395 |
| 385 | 20240308 | 130600 | 1792530830 | 5700 | 5700 | 5700 | 5700 | 10 |
| 386 | 20240308 | 130500 | 1792473830 | 5700 | 5700 | 5700 | 5700 | 100 |
| 387 | 20240308 | 130400 | 1791903830 | 5680 | 5680 | 5680 | 5680 | 5069 |
| 388 | 20240308 | 130300 | 1763111910 | 5680 | 5680 | 5680 | 5670 | 5049 |
| 389 | 20240308 | 130200 | 1734483580 | 5680 | 5690 | 5690 | 5680 | 5149 |
| 390 | 20240308 | 130100 | 1705237250 | 5690 | 5690 | 5700 | 5690 | 5044 |
| 391 | 20240308 | 130000 | 1676536880 | 5700 | 5690 | 5700 | 5690 | 1560 |
| 392 | 20240308 | 125900 | 1667658030 | 5690 | 5690 | 5690 | 5690 | 849 |
| 393 | 20240308 | 125800 | 1662827220 | 5700 | 5700 | 5700 | 5700 | 593 |
| 394 | 20240308 | 125700 | 1659447120 | 5700 | 5700 | 5700 | 5700 | 1456 |
| 395 | 20240308 | 125600 | 1651147920 | 5700 | 5700 | 5700 | 5700 | 100 |
| 396 | 20240308 | 125500 | 1650577920 | 5710 | 5710 | 5710 | 5710 | 0 |
| 397 | 20240308 | 125400 | 1650577920 | 5710 | 5710 | 5710 | 5710 | 2678 |
| 398 | 20240308 | 125300 | 1635286540 | 5710 | 5700 | 5710 | 5700 | 4626 |
| 399 | 20240308 | 125200 | 1608912640 | 5700 | 5700 | 5710 | 5700 | 2589 |
| 400 | 20240308 | 125100 | 1594155330 | 5700 | 5700 | 5700 | 5700 | 745 |
| 401 | 20240308 | 125000 | 1589908830 | 5690 | 5690 | 5700 | 5690 | 237 |
| 402 | 20240308 | 124900 | 1588560280 | 5690 | 5690 | 5690 | 5690 | 795 |
| 403 | 20240308 | 124800 | 1584036730 | 5690 | 5700 | 5700 | 5690 | 7574 |
| 404 | 20240308 | 124700 | 1540914970 | 5700 | 5700 | 5700 | 5700 | 2431 |
| 405 | 20240308 | 124600 | 1527058270 | 5700 | 5710 | 5710 | 5700 | 755 |
| 406 | 20240308 | 124500 | 1522747700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 407 | 20240308 | 124400 | 1522747700 | 5710 | 5710 | 5710 | 5710 | 43 |
| 408 | 20240308 | 124300 | 1522502170 | 5710 | 5710 | 5710 | 5710 | 0 |
| 409 | 20240308 | 124200 | 1522502170 | 5710 | 5710 | 5710 | 5710 | 2400 |
| 410 | 20240308 | 124100 | 1508798170 | 5710 | 5720 | 5720 | 5710 | 950 |
| 411 | 20240308 | 124000 | 1503367700 | 5730 | 5730 | 5730 | 5730 | 0 |
| 412 | 20240308 | 123900 | 1503367700 | 5730 | 5730 | 5730 | 5730 | 329 |
| 413 | 20240308 | 123800 | 1501482530 | 5730 | 5730 | 5730 | 5730 | 2 |
| 414 | 20240308 | 123700 | 1501471070 | 5730 | 5730 | 5730 | 5730 | 0 |
| 415 | 20240308 | 123600 | 1501471070 | 5730 | 5720 | 5730 | 5720 | 105 |
| 416 | 20240308 | 123500 | 1500869460 | 5720 | 5730 | 5730 | 5720 | 148 |
| 417 | 20240308 | 123400 | 1500021900 | 5730 | 5730 | 5730 | 5730 | 543 |
| 418 | 20240308 | 123300 | 1496910510 | 5720 | 5720 | 5720 | 5720 | 7 |
| 419 | 20240308 | 123200 | 1496870470 | 5720 | 5710 | 5720 | 5710 | 980 |
| 420 | 20240308 | 123100 | 1491267870 | 5720 | 5720 | 5720 | 5720 | 1 |
| 421 | 20240308 | 123000 | 1491262150 | 5710 | 5710 | 5710 | 5710 | 48 |
| 422 | 20240308 | 122900 | 1490988070 | 5710 | 5710 | 5710 | 5710 | 14 |
| 423 | 20240308 | 122800 | 1490908130 | 5710 | 5710 | 5720 | 5710 | 36 |
| 424 | 20240308 | 122700 | 1490702370 | 5720 | 5720 | 5720 | 5720 | 32 |
| 425 | 20240308 | 122600 | 1490519330 | 5720 | 5720 | 5720 | 5710 | 304 |
| 426 | 20240308 | 122500 | 1488780460 | 5720 | 5720 | 5720 | 5720 | 246 |
| 427 | 20240308 | 122400 | 1487373340 | 5720 | 5710 | 5720 | 5710 | 672 |
| 428 | 20240308 | 122300 | 1483536160 | 5710 | 5700 | 5710 | 5700 | 6011 |
| 429 | 20240308 | 122200 | 1449273350 | 5700 | 5700 | 5700 | 5700 | 17 |
| 430 | 20240308 | 122100 | 1449176450 | 5700 | 5710 | 5710 | 5700 | 163 |
| 431 | 20240308 | 122000 | 1448246150 | 5710 | 5710 | 5710 | 5710 | 260 |
| 432 | 20240308 | 121900 | 1446761550 | 5710 | 5710 | 5710 | 5710 | 43 |
| 433 | 20240308 | 121800 | 1446516020 | 5710 | 5710 | 5710 | 5710 | 1 |
| 434 | 20240308 | 121700 | 1446510310 | 5710 | 5720 | 5720 | 5710 | 3951 |
| 435 | 20240308 | 121600 | 1423947660 | 5720 | 5720 | 5720 | 5720 | 45 |
| 436 | 20240308 | 121500 | 1423690260 | 5720 | 5720 | 5720 | 5720 | 629 |
| 437 | 20240308 | 121400 | 1420092380 | 5720 | 5720 | 5720 | 5720 | 484 |
| 438 | 20240308 | 121300 | 1417323900 | 5720 | 5720 | 5720 | 5720 | 66 |
| 439 | 20240308 | 121200 | 1416946380 | 5720 | 5720 | 5720 | 5720 | 5 |
| 440 | 20240308 | 121100 | 1416917780 | 5720 | 5720 | 5720 | 5720 | 10 |
| 441 | 20240308 | 121000 | 1416860580 | 5710 | 5720 | 5720 | 5710 | 188 |
| 442 | 20240308 | 120900 | 1415786400 | 5720 | 5720 | 5720 | 5720 | 14 |
| 443 | 20240308 | 120800 | 1415706320 | 5710 | 5710 | 5710 | 5710 | 0 |
| 444 | 20240308 | 120700 | 1415706320 | 5710 | 5710 | 5710 | 5710 | 0 |
| 445 | 20240308 | 120600 | 1415706320 | 5710 | 5710 | 5710 | 5710 | 1010 |
| 446 | 20240308 | 120500 | 1409939220 | 5710 | 5730 | 5730 | 5710 | 402 |
| 447 | 20240308 | 120400 | 1407637140 | 5740 | 5720 | 5740 | 5720 | 567 |
| 448 | 20240308 | 120300 | 1404385560 | 5720 | 5720 | 5720 | 5720 | 2 |
| 449 | 20240308 | 120200 | 1404374120 | 5710 | 5710 | 5710 | 5710 | 50 |
| 450 | 20240308 | 120100 | 1404088620 | 5710 | 5710 | 5710 | 5710 | 27 |
| 451 | 20240308 | 120000 | 1403934450 | 5710 | 5740 | 5740 | 5710 | 120 |
| 452 | 20240308 | 115900 | 1403248650 | 5710 | 5710 | 5710 | 5710 | 0 |
| 453 | 20240308 | 115800 | 1403248650 | 5710 | 5730 | 5730 | 5710 | 4743 |
| 454 | 20240308 | 115700 | 1376141570 | 5730 | 5730 | 5730 | 5730 | 202 |
| 455 | 20240308 | 115600 | 1374984110 | 5730 | 5730 | 5730 | 5730 | 3 |
| 456 | 20240308 | 115500 | 1374966920 | 5730 | 5730 | 5730 | 5730 | 4082 |
| 457 | 20240308 | 115400 | 1351577060 | 5730 | 5730 | 5730 | 5730 | 0 |
| 458 | 20240308 | 115300 | 1351577060 | 5730 | 5730 | 5730 | 5730 | 48 |
| 459 | 20240308 | 115200 | 1351302020 | 5740 | 5740 | 5740 | 5740 | 324 |
| 460 | 20240308 | 115100 | 1349442260 | 5740 | 5740 | 5740 | 5740 | 4 |
| 461 | 20240308 | 115000 | 1349419300 | 5740 | 5740 | 5740 | 5740 | 2 |
| 462 | 20240308 | 114900 | 1349407820 | 5740 | 5740 | 5740 | 5740 | 580 |
| 463 | 20240308 | 114800 | 1346078620 | 5740 | 5750 | 5750 | 5740 | 631 |
| 464 | 20240308 | 114700 | 1342456670 | 5750 | 5750 | 5750 | 5750 | 0 |
| 465 | 20240308 | 114600 | 1342456670 | 5750 | 5740 | 5750 | 5740 | 590 |
| 466 | 20240308 | 114500 | 1339070060 | 5740 | 5740 | 5740 | 5740 | 76 |
| 467 | 20240308 | 114400 | 1338633820 | 5740 | 5750 | 5750 | 5740 | 2466 |
| 468 | 20240308 | 114300 | 1324478880 | 5750 | 5750 | 5750 | 5750 | 389 |
| 469 | 20240308 | 114200 | 1322242130 | 5750 | 5740 | 5750 | 5740 | 202 |
| 470 | 20240308 | 114100 | 1321081570 | 5740 | 5740 | 5740 | 5740 | 0 |
| 471 | 20240308 | 114000 | 1321081570 | 5740 | 5740 | 5740 | 5740 | 100 |
| 472 | 20240308 | 113900 | 1320507570 | 5740 | 5740 | 5740 | 5740 | 138 |
| 473 | 20240308 | 113800 | 1319715450 | 5740 | 5740 | 5740 | 5740 | 0 |
| 474 | 20240308 | 113700 | 1319715450 | 5740 | 5750 | 5750 | 5740 | 480 |
| 475 | 20240308 | 113600 | 1316958500 | 5750 | 5750 | 5750 | 5750 | 614 |
| 476 | 20240308 | 113500 | 1313428000 | 5750 | 5760 | 5760 | 5750 | 19 |
| 477 | 20240308 | 113400 | 1313318710 | 5750 | 5750 | 5750 | 5750 | 857 |
| 478 | 20240308 | 113300 | 1308390960 | 5750 | 5760 | 5760 | 5750 | 437 |
| 479 | 20240308 | 113200 | 1305878180 | 5740 | 5740 | 5740 | 5740 | 30 |
| 480 | 20240308 | 113100 | 1305705980 | 5750 | 5750 | 5760 | 5750 | 1633 |
| 481 | 20240308 | 113000 | 1296316110 | 5750 | 5750 | 5750 | 5740 | 683 |
| 482 | 20240308 | 112900 | 1292389070 | 5760 | 5750 | 5760 | 5740 | 126 |
| 483 | 20240308 | 112800 | 1291664620 | 5760 | 5730 | 5760 | 5730 | 2751 |
| 484 | 20240308 | 112700 | 1275846450 | 5740 | 5740 | 5740 | 5740 | 1862 |
| 485 | 20240308 | 112600 | 1265158570 | 5750 | 5750 | 5750 | 5740 | 192 |
| 486 | 20240308 | 112500 | 1264054670 | 5750 | 5740 | 5750 | 5740 | 617 |
| 487 | 20240308 | 112400 | 1260513080 | 5750 | 5740 | 5750 | 5740 | 725 |
| 488 | 20240308 | 112300 | 1256346840 | 5740 | 5740 | 5740 | 5740 | 6 |
| 489 | 20240308 | 112200 | 1256312400 | 5740 | 5740 | 5740 | 5730 | 521 |
| 490 | 20240308 | 112100 | 1253322960 | 5740 | 5740 | 5740 | 5730 | 667 |
| 491 | 20240308 | 112000 | 1249494860 | 5740 | 5750 | 5750 | 5740 | 452 |
| 492 | 20240308 | 111900 | 1246900350 | 5750 | 5750 | 5750 | 5750 | 35 |
| 493 | 20240308 | 111800 | 1246699100 | 5750 | 5750 | 5750 | 5740 | 754 |
| 494 | 20240308 | 111700 | 1242364080 | 5750 | 5750 | 5750 | 5750 | 10 |
| 495 | 20240308 | 111600 | 1242306580 | 5750 | 5750 | 5750 | 5750 | 183 |
| 496 | 20240308 | 111500 | 1241254330 | 5750 | 5740 | 5750 | 5740 | 90 |
| 497 | 20240308 | 111400 | 1240736920 | 5740 | 5750 | 5750 | 5740 | 93 |
| 498 | 20240308 | 111300 | 1240203090 | 5740 | 5750 | 5750 | 5740 | 260 |
| 499 | 20240308 | 111200 | 1238708690 | 5750 | 5750 | 5750 | 5750 | 47 |
| 500 | 20240308 | 111100 | 1238438440 | 5750 | 5750 | 5750 | 5750 | 494 |
| 501 | 20240308 | 111000 | 1235597940 | 5750 | 5750 | 5750 | 5750 | 20 |
| 502 | 20240308 | 110900 | 1235482940 | 5750 | 5740 | 5750 | 5740 | 2 |
| 503 | 20240308 | 110800 | 1235471450 | 5750 | 5750 | 5750 | 5730 | 308 |
| 504 | 20240308 | 110700 | 1233700610 | 5750 | 5750 | 5750 | 5750 | 6 |
| 505 | 20240308 | 110600 | 1233666110 | 5750 | 5750 | 5750 | 5750 | 12 |
| 506 | 20240308 | 110500 | 1233597110 | 5750 | 5750 | 5750 | 5750 | 507 |
| 507 | 20240308 | 110400 | 1230681860 | 5750 | 5750 | 5750 | 5750 | 20 |
| 508 | 20240308 | 110300 | 1230566860 | 5750 | 5750 | 5760 | 5750 | 8374 |
| 509 | 20240308 | 110200 | 1182410410 | 5750 | 5740 | 5750 | 5730 | 2715 |
| 510 | 20240308 | 110100 | 1166820880 | 5730 | 5730 | 5730 | 5730 | 0 |
| 511 | 20240308 | 110000 | 1166820880 | 5730 | 5730 | 5740 | 5730 | 825 |
| 512 | 20240308 | 105900 | 1162093400 | 5740 | 5740 | 5740 | 5730 | 1481 |
| 513 | 20240308 | 105800 | 1153594030 | 5730 | 5740 | 5740 | 5730 | 49 |
| 514 | 20240308 | 105700 | 1153313250 | 5740 | 5740 | 5750 | 5730 | 973 |
| 515 | 20240308 | 105600 | 1147732100 | 5750 | 5750 | 5750 | 5750 | 728 |
| 516 | 20240308 | 105500 | 1143546100 | 5750 | 5750 | 5750 | 5750 | 1 |
| 517 | 20240308 | 105400 | 1143540350 | 5750 | 5750 | 5750 | 5750 | 10 |
| 518 | 20240308 | 105300 | 1143482850 | 5730 | 5750 | 5750 | 5730 | 504 |
| 519 | 20240308 | 105200 | 1140585830 | 5750 | 5750 | 5750 | 5750 | 20 |
| 520 | 20240308 | 105100 | 1140470830 | 5750 | 5740 | 5750 | 5730 | 3522 |
| 521 | 20240308 | 105000 | 1120289190 | 5750 | 5740 | 5750 | 5740 | 357 |
| 522 | 20240308 | 104900 | 1118240000 | 5740 | 5740 | 5740 | 5740 | 1011 |
| 523 | 20240308 | 104800 | 1112436860 | 5740 | 5740 | 5740 | 5740 | 101 |
| 524 | 20240308 | 104700 | 1111857120 | 5740 | 5740 | 5740 | 5740 | 358 |
| 525 | 20240308 | 104600 | 1109802200 | 5740 | 5740 | 5740 | 5740 | 229 |
| 526 | 20240308 | 104500 | 1108487740 | 5740 | 5730 | 5740 | 5730 | 2637 |
| 527 | 20240308 | 104400 | 1093377720 | 5730 | 5730 | 5730 | 5720 | 1786 |
| 528 | 20240308 | 104300 | 1083144420 | 5730 | 5720 | 5730 | 5720 | 429 |
| 529 | 20240308 | 104200 | 1080690530 | 5710 | 5710 | 5710 | 5710 | 190 |
| 530 | 20240308 | 104100 | 1079605630 | 5710 | 5730 | 5730 | 5710 | 49 |
| 531 | 20240308 | 104000 | 1079325820 | 5710 | 5730 | 5730 | 5710 | 12 |
| 532 | 20240308 | 103900 | 1079257080 | 5710 | 5720 | 5730 | 5710 | 1533 |
| 533 | 20240308 | 103800 | 1070495930 | 5720 | 5720 | 5730 | 5720 | 1040 |
| 534 | 20240308 | 103700 | 1064546870 | 5730 | 5730 | 5740 | 5730 | 589 |
| 535 | 20240308 | 103600 | 1061171890 | 5730 | 5740 | 5740 | 5730 | 2899 |
| 536 | 20240308 | 103500 | 1044560420 | 5740 | 5740 | 5750 | 5740 | 3937 |
| 537 | 20240308 | 103400 | 1021961630 | 5740 | 5750 | 5750 | 5740 | 727 |
| 538 | 20240308 | 103300 | 1017781860 | 5750 | 5750 | 5750 | 5750 | 1 |
| 539 | 20240308 | 103200 | 1017776110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 540 | 20240308 | 103100 | 1017776110 | 5740 | 5750 | 5750 | 5740 | 498 |
| 541 | 20240308 | 103000 | 1014916590 | 5750 | 5750 | 5750 | 5740 | 4 |
| 542 | 20240308 | 102900 | 1014893610 | 5740 | 5730 | 5740 | 5730 | 429 |
| 543 | 20240308 | 102800 | 1012432150 | 5740 | 5750 | 5750 | 5740 | 2531 |
| 544 | 20240308 | 102700 | 997879010 | 5740 | 5740 | 5740 | 5740 | 5 |
| 545 | 20240308 | 102600 | 997850310 | 5750 | 5730 | 5750 | 5730 | 179 |
| 546 | 20240308 | 102500 | 996824550 | 5750 | 5740 | 5750 | 5730 | 3870 |
| 547 | 20240308 | 102400 | 974611100 | 5750 | 5740 | 5750 | 5740 | 122 |
| 548 | 20240308 | 102300 | 973910780 | 5750 | 5760 | 5760 | 5750 | 629 |
| 549 | 20240308 | 102200 | 970293170 | 5760 | 5760 | 5760 | 5750 | 4496 |
| 550 | 20240308 | 102100 | 944438210 | 5760 | 5760 | 5760 | 5760 | 134 |
| 551 | 20240308 | 102000 | 943666370 | 5760 | 5760 | 5760 | 5750 | 336 |
| 552 | 20240308 | 101900 | 941731160 | 5760 | 5750 | 5760 | 5750 | 2258 |
| 553 | 20240308 | 101800 | 928727610 | 5750 | 5750 | 5750 | 5750 | 2718 |
| 554 | 20240308 | 101700 | 913099110 | 5750 | 5740 | 5750 | 5740 | 2524 |
| 555 | 20240308 | 101600 | 898611340 | 5740 | 5740 | 5740 | 5730 | 1978 |
| 556 | 20240308 | 101500 | 887267100 | 5740 | 5730 | 5740 | 5730 | 2137 |
| 557 | 20240308 | 101400 | 875001810 | 5740 | 5740 | 5740 | 5730 | 465 |
| 558 | 20240308 | 101300 | 872332820 | 5730 | 5730 | 5730 | 5720 | 1332 |
| 559 | 20240308 | 101200 | 864700760 | 5730 | 5730 | 5730 | 5730 | 2204 |
| 560 | 20240308 | 101100 | 852071840 | 5740 | 5750 | 5750 | 5740 | 5196 |
| 561 | 20240308 | 101000 | 822241400 | 5750 | 5740 | 5750 | 5740 | 2430 |
| 562 | 20240308 | 100900 | 808274930 | 5740 | 5740 | 5740 | 5740 | 1621 |
| 563 | 20240308 | 100800 | 798970390 | 5750 | 5750 | 5750 | 5750 | 138 |
| 564 | 20240308 | 100700 | 798176890 | 5740 | 5740 | 5740 | 5740 | 663 |
| 565 | 20240308 | 100600 | 794371270 | 5740 | 5740 | 5740 | 5720 | 858 |
| 566 | 20240308 | 100500 | 789446650 | 5740 | 5720 | 5740 | 5720 | 1501 |
| 567 | 20240308 | 100400 | 780840050 | 5720 | 5720 | 5730 | 5720 | 135 |
| 568 | 20240308 | 100300 | 780067750 | 5730 | 5730 | 5730 | 5720 | 2370 |
| 569 | 20240308 | 100200 | 766498970 | 5730 | 5730 | 5730 | 5730 | 350 |
| 570 | 20240308 | 100100 | 764493470 | 5730 | 5730 | 5730 | 5730 | 308 |
| 571 | 20240308 | 100000 | 762728630 | 5730 | 5740 | 5740 | 5730 | 1856 |
| 572 | 20240308 | 095900 | 752079760 | 5740 | 5740 | 5740 | 5740 | 5 |
| 573 | 20240308 | 095800 | 752051060 | 5730 | 5740 | 5740 | 5730 | 155 |
| 574 | 20240308 | 095700 | 751162170 | 5730 | 5730 | 5730 | 5730 | 2001 |
| 575 | 20240308 | 095600 | 739696440 | 5730 | 5730 | 5730 | 5730 | 1 |
| 576 | 20240308 | 095500 | 739690710 | 5730 | 5730 | 5730 | 5730 | 0 |
| 577 | 20240308 | 095400 | 739690710 | 5730 | 5730 | 5730 | 5730 | 2713 |
| 578 | 20240308 | 095300 | 724145220 | 5720 | 5720 | 5720 | 5720 | 230 |
| 579 | 20240308 | 095200 | 722829620 | 5720 | 5720 | 5720 | 5720 | 1252 |
| 580 | 20240308 | 095100 | 715668180 | 5710 | 5700 | 5710 | 5690 | 1396 |
| 581 | 20240308 | 095000 | 707699070 | 5710 | 5700 | 5710 | 5680 | 1318 |
| 582 | 20240308 | 094900 | 700192730 | 5710 | 5700 | 5710 | 5700 | 29 |
| 583 | 20240308 | 094800 | 700027200 | 5710 | 5710 | 5710 | 5710 | 1010 |
| 584 | 20240308 | 094700 | 694260100 | 5670 | 5700 | 5700 | 5670 | 1182 |
| 585 | 20240308 | 094600 | 687541830 | 5670 | 5700 | 5700 | 5670 | 1637 |
| 586 | 20240308 | 094500 | 678217680 | 5690 | 5690 | 5690 | 5690 | 937 |
| 587 | 20240308 | 094400 | 672886150 | 5690 | 5670 | 5690 | 5630 | 15559 |
| 588 | 20240308 | 094300 | 584888490 | 5670 | 5690 | 5700 | 5660 | 5305 |
| 589 | 20240308 | 094200 | 554767630 | 5690 | 5710 | 5710 | 5680 | 10777 |
| 590 | 20240308 | 094100 | 493480630 | 5710 | 5710 | 5710 | 5710 | 145 |
| 591 | 20240308 | 094000 | 492652680 | 5720 | 5710 | 5720 | 5700 | 1004 |
| 592 | 20240308 | 093900 | 486920450 | 5710 | 5700 | 5710 | 5700 | 513 |
| 593 | 20240308 | 093800 | 483996220 | 5700 | 5700 | 5700 | 5700 | 153 |
| 594 | 20240308 | 093700 | 483124120 | 5690 | 5700 | 5700 | 5690 | 1352 |
| 595 | 20240308 | 093600 | 475418200 | 5700 | 5700 | 5700 | 5690 | 3545 |
| 596 | 20240308 | 093500 | 455232220 | 5690 | 5690 | 5710 | 5690 | 909 |
| 597 | 20240308 | 093400 | 450059790 | 5690 | 5690 | 5690 | 5690 | 0 |
| 598 | 20240308 | 093300 | 450059790 | 5690 | 5710 | 5710 | 5690 | 2642 |
| 599 | 20240308 | 093200 | 435000870 | 5710 | 5710 | 5710 | 5700 | 2716 |
| 600 | 20240308 | 093100 | 419503070 | 5710 | 5710 | 5710 | 5700 | 1265 |
| 601 | 20240308 | 093000 | 412282410 | 5710 | 5710 | 5710 | 5710 | 181 |
| 602 | 20240308 | 092900 | 411248900 | 5710 | 5710 | 5710 | 5690 | 36 |
| 603 | 20240308 | 092800 | 411044000 | 5690 | 5690 | 5700 | 5690 | 5991 |
| 604 | 20240308 | 092700 | 376948130 | 5700 | 5700 | 5700 | 5700 | 580 |
| 605 | 20240308 | 092600 | 373642130 | 5700 | 5710 | 5710 | 5700 | 4292 |
| 606 | 20240308 | 092500 | 349164810 | 5710 | 5710 | 5710 | 5710 | 275 |
| 607 | 20240308 | 092400 | 347594560 | 5710 | 5710 | 5710 | 5710 | 2322 |
| 608 | 20240308 | 092300 | 334335940 | 5710 | 5720 | 5720 | 5710 | 2872 |
| 609 | 20240308 | 092200 | 317913100 | 5720 | 5720 | 5730 | 5720 | 469 |
| 610 | 20240308 | 092100 | 315230320 | 5730 | 5730 | 5730 | 5720 | 1389 |
| 611 | 20240308 | 092000 | 307283260 | 5730 | 5730 | 5730 | 5730 | 721 |
| 612 | 20240308 | 091900 | 303151930 | 5730 | 5730 | 5730 | 5730 | 3138 |
| 613 | 20240308 | 091800 | 285171190 | 5730 | 5750 | 5750 | 5730 | 1067 |
| 614 | 20240308 | 091700 | 279055500 | 5740 | 5740 | 5760 | 5740 | 1382 |
| 615 | 20240308 | 091600 | 271120720 | 5740 | 5740 | 5750 | 5740 | 1420 |
| 616 | 20240308 | 091500 | 262964920 | 5760 | 5760 | 5760 | 5750 | 364 |
| 617 | 20240308 | 091400 | 260870910 | 5760 | 5760 | 5760 | 5750 | 9520 |
| 618 | 20240308 | 091300 | 206041580 | 5750 | 5760 | 5760 | 5750 | 285 |
| 619 | 20240308 | 091200 | 204401980 | 5760 | 5750 | 5760 | 5740 | 185 |
| 620 | 20240308 | 091100 | 203337840 | 5750 | 5760 | 5760 | 5750 | 575 |
| 621 | 20240308 | 091000 | 200031520 | 5770 | 5750 | 5770 | 5750 | 2537 |
| 622 | 20240308 | 090900 | 185413420 | 5750 | 5730 | 5750 | 5730 | 638 |
| 623 | 20240308 | 090800 | 181749280 | 5730 | 5750 | 5750 | 5730 | 2508 |
| 624 | 20240308 | 090700 | 167358280 | 5750 | 5750 | 5750 | 5750 | 344 |
| 625 | 20240308 | 090600 | 165380280 | 5750 | 5740 | 5750 | 5730 | 1019 |
| 626 | 20240308 | 090500 | 159531040 | 5750 | 5740 | 5750 | 5730 | 1894 |
| 627 | 20240308 | 090400 | 148651530 | 5740 | 5750 | 5750 | 5730 | 3727 |
| 628 | 20240308 | 090300 | 127260030 | 5740 | 5740 | 5740 | 5740 | 699 |
| 629 | 20240308 | 090200 | 123247770 | 5740 | 5750 | 5750 | 5740 | 412 |
| 630 | 20240308 | 090100 | 120881890 | 5760 | 5720 | 5780 | 5710 | 2839 |
| 631 | 20240308 | 090000 | 104584720 | 5710 | 5720 | 5770 | 5690 | 18248 |