28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 184100 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 5290 |
| 3 | 20240307 | 184000 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 4 | 20240307 | 183900 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 5 | 20240307 | 183800 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 6 | 20240307 | 183700 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 7 | 20240307 | 183600 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 8 | 20240307 | 183500 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 9 | 20240307 | 183400 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 10 | 20240307 | 183300 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 11 | 20240307 | 183200 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 12 | 20240307 | 183100 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 13 | 20240307 | 183000 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 14 | 20240307 | 182900 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 15 | 20240307 | 182800 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 16 | 20240307 | 182700 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 17 | 20240307 | 182600 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 18 | 20240307 | 182500 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 19 | 20240307 | 182400 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 20 | 20240307 | 182300 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 21 | 20240307 | 182200 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 22 | 20240307 | 182100 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 23 | 20240307 | 182000 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 24 | 20240307 | 181900 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 25 | 20240307 | 181800 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 26 | 20240307 | 181700 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 27 | 20240307 | 181600 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 28 | 20240307 | 181500 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 29 | 20240307 | 181400 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 30 | 20240307 | 181300 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 31 | 20240307 | 181200 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 32 | 20240307 | 181100 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 5290 |
| 33 | 20240307 | 181000 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 34 | 20240307 | 180900 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 35 | 20240307 | 180800 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 36 | 20240307 | 180700 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 37 | 20240307 | 180600 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 38 | 20240307 | 180500 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 39 | 20240307 | 180400 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 40 | 20240307 | 180300 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 41 | 20240307 | 180200 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 42 | 20240307 | 180100 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 43 | 20240307 | 180000 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 44 | 20240307 | 175900 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 45 | 20240307 | 175800 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 46 | 20240307 | 175700 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 47 | 20240307 | 175600 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 48 | 20240307 | 175500 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 49 | 20240307 | 175400 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 50 | 20240307 | 175300 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 51 | 20240307 | 175200 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 52 | 20240307 | 175100 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 53 | 20240307 | 175000 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 54 | 20240307 | 174900 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 55 | 20240307 | 174800 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 56 | 20240307 | 174700 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 57 | 20240307 | 174600 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 58 | 20240307 | 174500 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 59 | 20240307 | 174400 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 60 | 20240307 | 174300 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 61 | 20240307 | 174200 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 62 | 20240307 | 174100 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 5290 |
| 63 | 20240307 | 174000 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 64 | 20240307 | 173900 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 65 | 20240307 | 173800 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 66 | 20240307 | 173700 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 67 | 20240307 | 173600 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 68 | 20240307 | 173500 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 69 | 20240307 | 173400 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 70 | 20240307 | 173300 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 71 | 20240307 | 173200 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 72 | 20240307 | 173100 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 73 | 20240307 | 173000 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 74 | 20240307 | 172900 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 75 | 20240307 | 172800 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 76 | 20240307 | 172700 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 77 | 20240307 | 172600 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 78 | 20240307 | 172500 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 79 | 20240307 | 172400 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 80 | 20240307 | 172300 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 81 | 20240307 | 172200 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 82 | 20240307 | 172100 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 83 | 20240307 | 172000 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 84 | 20240307 | 171900 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 85 | 20240307 | 171800 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 86 | 20240307 | 171700 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 87 | 20240307 | 171600 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 88 | 20240307 | 171500 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 89 | 20240307 | 171400 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 90 | 20240307 | 171300 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 91 | 20240307 | 171200 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 92 | 20240307 | 171100 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 5290 |
| 93 | 20240307 | 171000 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 94 | 20240307 | 170900 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 95 | 20240307 | 170800 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 96 | 20240307 | 170700 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 97 | 20240307 | 170600 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 98 | 20240307 | 170500 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 99 | 20240307 | 170400 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 100 | 20240307 | 170300 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 101 | 20240307 | 170200 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 102 | 20240307 | 170100 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 103 | 20240307 | 170000 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 104 | 20240307 | 165900 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 105 | 20240307 | 165800 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 106 | 20240307 | 165700 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 107 | 20240307 | 165600 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 108 | 20240307 | 165500 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 109 | 20240307 | 165400 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 110 | 20240307 | 165300 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 111 | 20240307 | 165200 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 112 | 20240307 | 165100 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 113 | 20240307 | 165000 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 114 | 20240307 | 164900 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 115 | 20240307 | 164800 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 116 | 20240307 | 164700 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 117 | 20240307 | 164600 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 118 | 20240307 | 164500 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 119 | 20240307 | 164400 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 120 | 20240307 | 164300 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 121 | 20240307 | 164200 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 122 | 20240307 | 164100 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 5290 |
| 123 | 20240307 | 164000 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 124 | 20240307 | 163900 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 125 | 20240307 | 163800 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 126 | 20240307 | 163700 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 127 | 20240307 | 163600 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 128 | 20240307 | 163500 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 129 | 20240307 | 163400 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 130 | 20240307 | 163300 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 131 | 20240307 | 163200 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 132 | 20240307 | 163100 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 133 | 20240307 | 163000 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 134 | 20240307 | 162900 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 135 | 20240307 | 162800 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 136 | 20240307 | 162700 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 137 | 20240307 | 162600 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 138 | 20240307 | 162500 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 139 | 20240307 | 162400 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 140 | 20240307 | 162300 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 141 | 20240307 | 162200 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 142 | 20240307 | 162100 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 143 | 20240307 | 162000 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 144 | 20240307 | 161900 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 145 | 20240307 | 161800 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 146 | 20240307 | 161700 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 147 | 20240307 | 161600 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 148 | 20240307 | 161500 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 149 | 20240307 | 161400 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 150 | 20240307 | 161300 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 151 | 20240307 | 161200 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 152 | 20240307 | 161100 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 5290 |
| 153 | 20240307 | 161000 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 154 | 20240307 | 160900 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 155 | 20240307 | 160800 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 156 | 20240307 | 160700 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 157 | 20240307 | 160600 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 158 | 20240307 | 160500 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 159 | 20240307 | 160400 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 160 | 20240307 | 160300 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 161 | 20240307 | 160200 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 162 | 20240307 | 160100 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 163 | 20240307 | 160000 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 164 | 20240307 | 155900 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 165 | 20240307 | 155800 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 166 | 20240307 | 155700 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 167 | 20240307 | 155600 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 168 | 20240307 | 155500 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 169 | 20240307 | 155400 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 170 | 20240307 | 155300 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 171 | 20240307 | 155200 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 172 | 20240307 | 155100 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 173 | 20240307 | 155000 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 174 | 20240307 | 154900 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 175 | 20240307 | 154800 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 176 | 20240307 | 154700 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 177 | 20240307 | 154600 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 178 | 20240307 | 154500 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 179 | 20240307 | 154400 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 180 | 20240307 | 154300 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 181 | 20240307 | 154200 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 182 | 20240307 | 154100 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 5290 |
| 183 | 20240307 | 154000 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 184 | 20240307 | 153900 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 185 | 20240307 | 153800 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 186 | 20240307 | 153700 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 187 | 20240307 | 153600 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 188 | 20240307 | 153500 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 189 | 20240307 | 153400 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 190 | 20240307 | 153300 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 191 | 20240307 | 153200 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 192 | 20240307 | 153100 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 193 | 20240307 | 153000 | 1430352295 | 2965 | 2965 | 2965 | 2965 | 5290 |
| 194 | 20240307 | 152900 | 1414667445 | 2955 | 2955 | 2955 | 2955 | 0 |
| 195 | 20240307 | 152800 | 1414667445 | 2955 | 2955 | 2955 | 2955 | 0 |
| 196 | 20240307 | 152700 | 1414667445 | 2955 | 2955 | 2955 | 2955 | 0 |
| 197 | 20240307 | 152600 | 1414667445 | 2955 | 2955 | 2955 | 2955 | 0 |
| 198 | 20240307 | 152500 | 1414667445 | 2955 | 2955 | 2955 | 2955 | 0 |
| 199 | 20240307 | 152400 | 1414667445 | 2955 | 2955 | 2955 | 2955 | 0 |
| 200 | 20240307 | 152300 | 1414667445 | 2955 | 2955 | 2955 | 2955 | 0 |
| 201 | 20240307 | 152200 | 1414667445 | 2955 | 2955 | 2955 | 2955 | 0 |
| 202 | 20240307 | 152100 | 1414667445 | 2955 | 2955 | 2955 | 2955 | 0 |
| 203 | 20240307 | 152000 | 1414667445 | 2955 | 2955 | 2955 | 2955 | 0 |
| 204 | 20240307 | 151900 | 1414667445 | 2955 | 2950 | 2955 | 2945 | 635 |
| 205 | 20240307 | 151800 | 1412794210 | 2955 | 2955 | 2955 | 2955 | 2 |
| 206 | 20240307 | 151700 | 1412788300 | 2955 | 2950 | 2955 | 2940 | 879 |
| 207 | 20240307 | 151600 | 1410200865 | 2955 | 2965 | 2965 | 2950 | 3859 |
| 208 | 20240307 | 151500 | 1398809485 | 2960 | 2965 | 2965 | 2960 | 149 |
| 209 | 20240307 | 151400 | 1398367730 | 2965 | 2960 | 2965 | 2960 | 397 |
| 210 | 20240307 | 151300 | 1397191460 | 2965 | 2960 | 2965 | 2960 | 365 |
| 211 | 20240307 | 151200 | 1396109515 | 2960 | 2960 | 2960 | 2960 | 4 |
| 212 | 20240307 | 151100 | 1396097675 | 2960 | 2960 | 2960 | 2960 | 552 |
| 213 | 20240307 | 151000 | 1394463755 | 2960 | 2960 | 2960 | 2960 | 367 |
| 214 | 20240307 | 150900 | 1393377435 | 2960 | 2965 | 2965 | 2960 | 3 |
| 215 | 20240307 | 150800 | 1393368545 | 2960 | 2960 | 2960 | 2960 | 200 |
| 216 | 20240307 | 150700 | 1392776545 | 2960 | 2955 | 2960 | 2955 | 2 |
| 217 | 20240307 | 150600 | 1392770630 | 2955 | 2955 | 2955 | 2955 | 254 |
| 218 | 20240307 | 150500 | 1392020060 | 2955 | 2955 | 2955 | 2955 | 302 |
| 219 | 20240307 | 150400 | 1391127650 | 2955 | 2960 | 2960 | 2955 | 3 |
| 220 | 20240307 | 150300 | 1391118775 | 2965 | 2965 | 2965 | 2965 | 20 |
| 221 | 20240307 | 150200 | 1391059475 | 2965 | 2955 | 2965 | 2955 | 532 |
| 222 | 20240307 | 150100 | 1389484900 | 2960 | 2960 | 2960 | 2960 | 2 |
| 223 | 20240307 | 150000 | 1389478980 | 2965 | 2965 | 2970 | 2960 | 317 |
| 224 | 20240307 | 145900 | 1388539070 | 2970 | 2970 | 2970 | 2970 | 84 |
| 225 | 20240307 | 145800 | 1388289590 | 2970 | 2970 | 2970 | 2970 | 1 |
| 226 | 20240307 | 145700 | 1388286620 | 2970 | 2970 | 2970 | 2970 | 20 |
| 227 | 20240307 | 145600 | 1388227220 | 2975 | 2975 | 2975 | 2970 | 3447 |
| 228 | 20240307 | 145500 | 1377988910 | 2970 | 2950 | 2970 | 2950 | 2714 |
| 229 | 20240307 | 145400 | 1369950285 | 2950 | 2950 | 2950 | 2950 | 945 |
| 230 | 20240307 | 145300 | 1367162535 | 2950 | 2945 | 2950 | 2945 | 8033 |
| 231 | 20240307 | 145200 | 1343505185 | 2950 | 2945 | 2950 | 2945 | 220 |
| 232 | 20240307 | 145100 | 1342857270 | 2945 | 2930 | 2945 | 2930 | 94 |
| 233 | 20240307 | 145000 | 1342581005 | 2925 | 2935 | 2935 | 2925 | 2952 |
| 234 | 20240307 | 144900 | 1333932385 | 2935 | 2935 | 2935 | 2935 | 737 |
| 235 | 20240307 | 144800 | 1331769290 | 2925 | 2935 | 2935 | 2925 | 2580 |
| 236 | 20240307 | 144700 | 1324221980 | 2935 | 2935 | 2935 | 2935 | 3 |
| 237 | 20240307 | 144600 | 1324213175 | 2940 | 2940 | 2940 | 2925 | 5708 |
| 238 | 20240307 | 144500 | 1307516645 | 2940 | 2935 | 2940 | 2925 | 3922 |
| 239 | 20240307 | 144400 | 1296003995 | 2935 | 2935 | 2935 | 2935 | 1093 |
| 240 | 20240307 | 144300 | 1292796040 | 2940 | 2935 | 2940 | 2935 | 13 |
| 241 | 20240307 | 144200 | 1292757875 | 2940 | 2940 | 2940 | 2940 | 20 |
| 242 | 20240307 | 144100 | 1292699075 | 2945 | 2945 | 2945 | 2945 | 2 |
| 243 | 20240307 | 144000 | 1292693185 | 2935 | 2935 | 2935 | 2935 | 0 |
| 244 | 20240307 | 143900 | 1292693185 | 2935 | 2935 | 2935 | 2935 | 0 |
| 245 | 20240307 | 143800 | 1292693185 | 2935 | 2945 | 2945 | 2935 | 115 |
| 246 | 20240307 | 143700 | 1292355620 | 2945 | 2945 | 2945 | 2945 | 6 |
| 247 | 20240307 | 143600 | 1292337950 | 2945 | 2930 | 2945 | 2930 | 1002 |
| 248 | 20240307 | 143500 | 1289392530 | 2930 | 2935 | 2935 | 2930 | 165 |
| 249 | 20240307 | 143400 | 1288909075 | 2930 | 2930 | 2930 | 2930 | 0 |
| 250 | 20240307 | 143300 | 1288909075 | 2930 | 2930 | 2930 | 2930 | 144 |
| 251 | 20240307 | 143200 | 1288487155 | 2930 | 2930 | 2930 | 2930 | 20 |
| 252 | 20240307 | 143100 | 1288428555 | 2930 | 2935 | 2935 | 2930 | 3231 |
| 253 | 20240307 | 143000 | 1278960075 | 2935 | 2935 | 2935 | 2935 | 608 |
| 254 | 20240307 | 142900 | 1277175595 | 2935 | 2935 | 2935 | 2935 | 353 |
| 255 | 20240307 | 142800 | 1276139540 | 2935 | 2935 | 2935 | 2935 | 21 |
| 256 | 20240307 | 142700 | 1276077905 | 2935 | 2935 | 2935 | 2935 | 80 |
| 257 | 20240307 | 142600 | 1275843105 | 2935 | 2940 | 2940 | 2935 | 344 |
| 258 | 20240307 | 142500 | 1274833415 | 2940 | 2945 | 2945 | 2935 | 422 |
| 259 | 20240307 | 142400 | 1273594210 | 2935 | 2935 | 2935 | 2935 | 0 |
| 260 | 20240307 | 142300 | 1273594210 | 2935 | 2940 | 2940 | 2935 | 1028 |
| 261 | 20240307 | 142200 | 1270576890 | 2940 | 2940 | 2940 | 2940 | 115 |
| 262 | 20240307 | 142100 | 1270238790 | 2935 | 2935 | 2935 | 2935 | 700 |
| 263 | 20240307 | 142000 | 1268184290 | 2940 | 2940 | 2940 | 2940 | 31 |
| 264 | 20240307 | 141900 | 1268093150 | 2940 | 2940 | 2940 | 2940 | 3 |
| 265 | 20240307 | 141800 | 1268084330 | 2935 | 2935 | 2935 | 2935 | 0 |
| 266 | 20240307 | 141700 | 1268084330 | 2935 | 2935 | 2935 | 2935 | 1500 |
| 267 | 20240307 | 141600 | 1263681830 | 2935 | 2935 | 2935 | 2935 | 15 |
| 268 | 20240307 | 141500 | 1263637805 | 2935 | 2935 | 2935 | 2935 | 0 |
| 269 | 20240307 | 141400 | 1263637805 | 2935 | 2935 | 2935 | 2935 | 0 |
| 270 | 20240307 | 141300 | 1263637805 | 2935 | 2935 | 2935 | 2935 | 501 |
| 271 | 20240307 | 141200 | 1262167370 | 2935 | 2935 | 2935 | 2935 | 341 |
| 272 | 20240307 | 141100 | 1261166535 | 2935 | 2935 | 2935 | 2935 | 79 |
| 273 | 20240307 | 141000 | 1260934670 | 2935 | 2935 | 2935 | 2935 | 1079 |
| 274 | 20240307 | 140900 | 1257767805 | 2940 | 2940 | 2940 | 2940 | 21 |
| 275 | 20240307 | 140800 | 1257706065 | 2940 | 2940 | 2940 | 2940 | 0 |
| 276 | 20240307 | 140700 | 1257706065 | 2940 | 2935 | 2940 | 2935 | 4249 |
| 277 | 20240307 | 140600 | 1245215030 | 2935 | 2935 | 2935 | 2935 | 50 |
| 278 | 20240307 | 140500 | 1245068280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 279 | 20240307 | 140400 | 1245068280 | 2940 | 2940 | 2940 | 2940 | 300 |
| 280 | 20240307 | 140300 | 1244186280 | 2940 | 2935 | 2940 | 2935 | 2749 |
| 281 | 20240307 | 140200 | 1236112965 | 2940 | 2940 | 2940 | 2940 | 2353 |
| 282 | 20240307 | 140100 | 1229195145 | 2945 | 2945 | 2945 | 2945 | 500 |
| 283 | 20240307 | 140000 | 1227722645 | 2945 | 2945 | 2945 | 2945 | 209 |
| 284 | 20240307 | 135900 | 1227107140 | 2950 | 2950 | 2950 | 2950 | 0 |
| 285 | 20240307 | 135800 | 1227107140 | 2950 | 2950 | 2950 | 2950 | 166 |
| 286 | 20240307 | 135700 | 1226617440 | 2940 | 2940 | 2940 | 2940 | 0 |
| 287 | 20240307 | 135600 | 1226617440 | 2940 | 2940 | 2940 | 2940 | 15 |
| 288 | 20240307 | 135500 | 1226573340 | 2950 | 2945 | 2950 | 2945 | 20 |
| 289 | 20240307 | 135400 | 1226514345 | 2950 | 2950 | 2950 | 2950 | 525 |
| 290 | 20240307 | 135300 | 1224965595 | 2950 | 2950 | 2950 | 2950 | 11 |
| 291 | 20240307 | 135200 | 1224933145 | 2945 | 2945 | 2945 | 2945 | 23 |
| 292 | 20240307 | 135100 | 1224865410 | 2945 | 2940 | 2945 | 2940 | 569 |
| 293 | 20240307 | 135000 | 1223191550 | 2940 | 2940 | 2940 | 2940 | 0 |
| 294 | 20240307 | 134900 | 1223191550 | 2940 | 2940 | 2940 | 2940 | 0 |
| 295 | 20240307 | 134800 | 1223191550 | 2940 | 2940 | 2940 | 2940 | 845 |
| 296 | 20240307 | 134700 | 1220707250 | 2945 | 2945 | 2945 | 2940 | 52 |
| 297 | 20240307 | 134600 | 1220554115 | 2945 | 2940 | 2945 | 2940 | 488 |
| 298 | 20240307 | 134500 | 1219117230 | 2940 | 2940 | 2940 | 2940 | 1 |
| 299 | 20240307 | 134400 | 1219114290 | 2945 | 2945 | 2945 | 2945 | 1 |
| 300 | 20240307 | 134300 | 1219111345 | 2935 | 2935 | 2935 | 2935 | 15 |
| 301 | 20240307 | 134200 | 1219067320 | 2945 | 2940 | 2945 | 2940 | 21 |
| 302 | 20240307 | 134100 | 1219005575 | 2935 | 2935 | 2935 | 2935 | 20 |
| 303 | 20240307 | 134000 | 1218946875 | 2945 | 2945 | 2945 | 2945 | 10 |
| 304 | 20240307 | 133900 | 1218917425 | 2950 | 2950 | 2950 | 2950 | 10 |
| 305 | 20240307 | 133800 | 1218887925 | 2950 | 2940 | 2950 | 2935 | 720 |
| 306 | 20240307 | 133700 | 1216770980 | 2935 | 2935 | 2935 | 2935 | 0 |
| 307 | 20240307 | 133600 | 1216770980 | 2935 | 2935 | 2935 | 2935 | 0 |
| 308 | 20240307 | 133500 | 1216770980 | 2935 | 2940 | 2940 | 2935 | 1711 |
| 309 | 20240307 | 133400 | 1211745865 | 2940 | 2940 | 2940 | 2940 | 268 |
| 310 | 20240307 | 133300 | 1210957945 | 2940 | 2940 | 2945 | 2940 | 2434 |
| 311 | 20240307 | 133200 | 1203801955 | 2945 | 2940 | 2945 | 2940 | 502 |
| 312 | 20240307 | 133100 | 1202326065 | 2945 | 2945 | 2945 | 2945 | 340 |
| 313 | 20240307 | 133000 | 1201324765 | 2945 | 2945 | 2945 | 2940 | 1567 |
| 314 | 20240307 | 132900 | 1196714950 | 2940 | 2940 | 2940 | 2940 | 0 |
| 315 | 20240307 | 132800 | 1196714950 | 2940 | 2940 | 2940 | 2940 | 0 |
| 316 | 20240307 | 132700 | 1196714950 | 2940 | 2940 | 2940 | 2940 | 0 |
| 317 | 20240307 | 132600 | 1196714950 | 2940 | 2940 | 2940 | 2940 | 1720 |
| 318 | 20240307 | 132500 | 1191658150 | 2940 | 2945 | 2945 | 2940 | 288 |
| 319 | 20240307 | 132400 | 1190810485 | 2945 | 2945 | 2945 | 2945 | 2 |
| 320 | 20240307 | 132300 | 1190804595 | 2945 | 2950 | 2950 | 2940 | 578 |
| 321 | 20240307 | 132200 | 1189099635 | 2940 | 2940 | 2940 | 2940 | 0 |
| 322 | 20240307 | 132100 | 1189099635 | 2940 | 2950 | 2950 | 2940 | 3740 |
| 323 | 20240307 | 132000 | 1178094035 | 2940 | 2950 | 2950 | 2940 | 1002 |
| 324 | 20240307 | 131900 | 1175148145 | 2940 | 2940 | 2940 | 2940 | 4 |
| 325 | 20240307 | 131800 | 1175136385 | 2955 | 2940 | 2955 | 2940 | 877 |
| 326 | 20240307 | 131700 | 1172545405 | 2955 | 2940 | 2955 | 2940 | 2 |
| 327 | 20240307 | 131600 | 1172539510 | 2940 | 2940 | 2940 | 2940 | 0 |
| 328 | 20240307 | 131500 | 1172539510 | 2940 | 2940 | 2940 | 2940 | 1 |
| 329 | 20240307 | 131400 | 1172536570 | 2955 | 2945 | 2955 | 2945 | 1243 |
| 330 | 20240307 | 131300 | 1168875925 | 2955 | 2955 | 2955 | 2955 | 0 |
| 331 | 20240307 | 131200 | 1168875925 | 2955 | 2950 | 2955 | 2950 | 225 |
| 332 | 20240307 | 131100 | 1168212170 | 2955 | 2955 | 2955 | 2955 | 5 |
| 333 | 20240307 | 131000 | 1168197395 | 2955 | 2955 | 2955 | 2955 | 0 |
| 334 | 20240307 | 130900 | 1168197395 | 2955 | 2955 | 2955 | 2955 | 0 |
| 335 | 20240307 | 130800 | 1168197395 | 2955 | 2950 | 2955 | 2950 | 1335 |
| 336 | 20240307 | 130700 | 1164253820 | 2945 | 2945 | 2945 | 2945 | 117 |
| 337 | 20240307 | 130600 | 1163909255 | 2945 | 2945 | 2945 | 2945 | 0 |
| 338 | 20240307 | 130500 | 1163909255 | 2945 | 2945 | 2945 | 2945 | 20 |
| 339 | 20240307 | 130400 | 1163850355 | 2945 | 2945 | 2945 | 2940 | 88 |
| 340 | 20240307 | 130300 | 1163591270 | 2945 | 2945 | 2945 | 2945 | 9 |
| 341 | 20240307 | 130200 | 1163564765 | 2945 | 2945 | 2945 | 2945 | 306 |
| 342 | 20240307 | 130100 | 1162663595 | 2945 | 2945 | 2945 | 2945 | 1 |
| 343 | 20240307 | 130000 | 1162660650 | 2940 | 2940 | 2940 | 2940 | 197 |
| 344 | 20240307 | 125900 | 1162081470 | 2940 | 2940 | 2940 | 2940 | 51 |
| 345 | 20240307 | 125800 | 1161931530 | 2940 | 2940 | 2940 | 2940 | 10 |
| 346 | 20240307 | 125700 | 1161902130 | 2940 | 2940 | 2940 | 2940 | 185 |
| 347 | 20240307 | 125600 | 1161358230 | 2945 | 2940 | 2945 | 2940 | 20 |
| 348 | 20240307 | 125500 | 1161299380 | 2945 | 2945 | 2945 | 2945 | 97 |
| 349 | 20240307 | 125400 | 1161013715 | 2940 | 2940 | 2940 | 2940 | 157 |
| 350 | 20240307 | 125300 | 1160552135 | 2940 | 2940 | 2940 | 2940 | 30 |
| 351 | 20240307 | 125200 | 1160463935 | 2935 | 2935 | 2935 | 2935 | 155 |
| 352 | 20240307 | 125100 | 1160009010 | 2935 | 2935 | 2935 | 2935 | 10 |
| 353 | 20240307 | 125000 | 1159979660 | 2935 | 2930 | 2935 | 2915 | 1552 |
| 354 | 20240307 | 124900 | 1155446000 | 2935 | 2935 | 2935 | 2935 | 0 |
| 355 | 20240307 | 124800 | 1155446000 | 2935 | 2935 | 2935 | 2935 | 0 |
| 356 | 20240307 | 124700 | 1155446000 | 2935 | 2935 | 2935 | 2935 | 124 |
| 357 | 20240307 | 124600 | 1155082060 | 2935 | 2935 | 2935 | 2935 | 7 |
| 358 | 20240307 | 124500 | 1155061515 | 2940 | 2940 | 2940 | 2940 | 100 |
| 359 | 20240307 | 124400 | 1154767515 | 2940 | 2930 | 2940 | 2930 | 1260 |
| 360 | 20240307 | 124300 | 1151073705 | 2930 | 2930 | 2930 | 2930 | 62 |
| 361 | 20240307 | 124200 | 1150892045 | 2925 | 2930 | 2930 | 2925 | 506 |
| 362 | 20240307 | 124100 | 1149411965 | 2930 | 2925 | 2930 | 2925 | 254 |
| 363 | 20240307 | 124000 | 1148669010 | 2925 | 2925 | 2925 | 2925 | 86 |
| 364 | 20240307 | 123900 | 1148417460 | 2910 | 2925 | 2935 | 2910 | 8290 |
| 365 | 20240307 | 123800 | 1124225445 | 2925 | 2925 | 2930 | 2925 | 495 |
| 366 | 20240307 | 123700 | 1122777070 | 2930 | 2925 | 2930 | 2925 | 45 |
| 367 | 20240307 | 123600 | 1122645300 | 2930 | 2925 | 2930 | 2925 | 417 |
| 368 | 20240307 | 123500 | 1121425405 | 2930 | 2930 | 2935 | 2930 | 27 |
| 369 | 20240307 | 123400 | 1121346290 | 2935 | 2930 | 2935 | 2930 | 70 |
| 370 | 20240307 | 123300 | 1121140905 | 2925 | 2930 | 2930 | 2925 | 197 |
| 371 | 20240307 | 123200 | 1120563730 | 2930 | 2930 | 2930 | 2930 | 3 |
| 372 | 20240307 | 123100 | 1120554940 | 2930 | 2930 | 2930 | 2930 | 84 |
| 373 | 20240307 | 123000 | 1120308820 | 2930 | 2930 | 2930 | 2930 | 13 |
| 374 | 20240307 | 122900 | 1120270730 | 2930 | 2930 | 2930 | 2930 | 444 |
| 375 | 20240307 | 122800 | 1118969810 | 2930 | 2930 | 2930 | 2930 | 0 |
| 376 | 20240307 | 122700 | 1118969810 | 2930 | 2920 | 2930 | 2920 | 69 |
| 377 | 20240307 | 122600 | 1118767985 | 2925 | 2920 | 2925 | 2920 | 595 |
| 378 | 20240307 | 122500 | 1117028215 | 2920 | 2920 | 2920 | 2915 | 3139 |
| 379 | 20240307 | 122400 | 1107862695 | 2925 | 2920 | 2925 | 2920 | 426 |
| 380 | 20240307 | 122300 | 1106618475 | 2920 | 2920 | 2930 | 2915 | 3374 |
| 381 | 20240307 | 122200 | 1096766180 | 2930 | 2925 | 2930 | 2920 | 2026 |
| 382 | 20240307 | 122100 | 1090850125 | 2920 | 2935 | 2935 | 2920 | 2633 |
| 383 | 20240307 | 122000 | 1083157745 | 2935 | 2940 | 2940 | 2935 | 344 |
| 384 | 20240307 | 121900 | 1082146945 | 2945 | 2945 | 2945 | 2945 | 1018 |
| 385 | 20240307 | 121800 | 1079148935 | 2945 | 2945 | 2945 | 2940 | 1169 |
| 386 | 20240307 | 121700 | 1075706570 | 2940 | 2940 | 2940 | 2940 | 701 |
| 387 | 20240307 | 121600 | 1073645630 | 2940 | 2945 | 2945 | 2940 | 273 |
| 388 | 20240307 | 121500 | 1072843000 | 2945 | 2945 | 2945 | 2945 | 1200 |
| 389 | 20240307 | 121400 | 1069309000 | 2940 | 2920 | 2940 | 2920 | 12808 |
| 390 | 20240307 | 121300 | 1031839840 | 2915 | 2920 | 2920 | 2915 | 2000 |
| 391 | 20240307 | 121200 | 1026009295 | 2920 | 2925 | 2930 | 2920 | 3478 |
| 392 | 20240307 | 121100 | 1015841000 | 2925 | 2920 | 2925 | 2920 | 1972 |
| 393 | 20240307 | 121000 | 1010077900 | 2920 | 2925 | 2925 | 2920 | 2779 |
| 394 | 20240307 | 120900 | 1001959510 | 2925 | 2925 | 2925 | 2925 | 598 |
| 395 | 20240307 | 120800 | 1000210360 | 2925 | 2925 | 2925 | 2925 | 1154 |
| 396 | 20240307 | 120700 | 996834910 | 2930 | 2935 | 2935 | 2930 | 6734 |
| 397 | 20240307 | 120600 | 977099125 | 2940 | 2945 | 2945 | 2940 | 195 |
| 398 | 20240307 | 120500 | 976524865 | 2940 | 2940 | 2940 | 2940 | 1 |
| 399 | 20240307 | 120400 | 976521925 | 2935 | 2935 | 2935 | 2935 | 1 |
| 400 | 20240307 | 120300 | 976518990 | 2940 | 2940 | 2940 | 2940 | 283 |
| 401 | 20240307 | 120200 | 975686970 | 2935 | 2935 | 2935 | 2935 | 33 |
| 402 | 20240307 | 120100 | 975590115 | 2945 | 2935 | 2945 | 2935 | 152 |
| 403 | 20240307 | 120000 | 975143975 | 2940 | 2945 | 2945 | 2940 | 125 |
| 404 | 20240307 | 115900 | 974776375 | 2940 | 2940 | 2940 | 2940 | 0 |
| 405 | 20240307 | 115800 | 974776375 | 2940 | 2940 | 2940 | 2940 | 0 |
| 406 | 20240307 | 115700 | 974776375 | 2940 | 2940 | 2940 | 2940 | 6 |
| 407 | 20240307 | 115600 | 974758735 | 2940 | 2955 | 2955 | 2940 | 432 |
| 408 | 20240307 | 115500 | 973488505 | 2960 | 2960 | 2960 | 2960 | 0 |
| 409 | 20240307 | 115400 | 973488505 | 2960 | 2940 | 2960 | 2940 | 2737 |
| 410 | 20240307 | 115300 | 965393510 | 2940 | 2940 | 2940 | 2940 | 128 |
| 411 | 20240307 | 115200 | 965017190 | 2945 | 2940 | 2945 | 2940 | 1702 |
| 412 | 20240307 | 115100 | 960013270 | 2940 | 2940 | 2940 | 2940 | 51 |
| 413 | 20240307 | 115000 | 959863330 | 2935 | 2935 | 2935 | 2935 | 218 |
| 414 | 20240307 | 114900 | 959223500 | 2935 | 2935 | 2935 | 2935 | 0 |
| 415 | 20240307 | 114800 | 959223500 | 2935 | 2935 | 2935 | 2935 | 0 |
| 416 | 20240307 | 114700 | 959223500 | 2935 | 2935 | 2935 | 2935 | 2887 |
| 417 | 20240307 | 114600 | 950750155 | 2935 | 2935 | 2935 | 2935 | 796 |
| 418 | 20240307 | 114500 | 948413895 | 2935 | 2935 | 2935 | 2935 | 163 |
| 419 | 20240307 | 114400 | 947935490 | 2935 | 2935 | 2935 | 2935 | 1000 |
| 420 | 20240307 | 114300 | 945000490 | 2935 | 2935 | 2940 | 2935 | 8295 |
| 421 | 20240307 | 114200 | 920652165 | 2930 | 2940 | 2945 | 2930 | 8268 |
| 422 | 20240307 | 114100 | 896382570 | 2945 | 2945 | 2945 | 2945 | 1439 |
| 423 | 20240307 | 114000 | 892144715 | 2955 | 2955 | 2955 | 2955 | 0 |
| 424 | 20240307 | 113900 | 892144715 | 2955 | 2950 | 2955 | 2945 | 122 |
| 425 | 20240307 | 113800 | 891784875 | 2955 | 2955 | 2955 | 2950 | 2764 |
| 426 | 20240307 | 113700 | 883630975 | 2960 | 2955 | 2960 | 2955 | 501 |
| 427 | 20240307 | 113600 | 882150515 | 2960 | 2955 | 2960 | 2955 | 1001 |
| 428 | 20240307 | 113500 | 879192555 | 2955 | 2950 | 2955 | 2950 | 929 |
| 429 | 20240307 | 113400 | 876452000 | 2950 | 2950 | 2950 | 2950 | 1196 |
| 430 | 20240307 | 113300 | 872923800 | 2950 | 2950 | 2950 | 2950 | 21 |
| 431 | 20240307 | 113200 | 872861850 | 2950 | 2945 | 2950 | 2945 | 179 |
| 432 | 20240307 | 113100 | 872334600 | 2950 | 2945 | 2950 | 2945 | 305 |
| 433 | 20240307 | 113000 | 871436350 | 2945 | 2945 | 2945 | 2945 | 100 |
| 434 | 20240307 | 112900 | 871141850 | 2945 | 2940 | 2945 | 2940 | 316 |
| 435 | 20240307 | 112800 | 870212230 | 2945 | 2945 | 2945 | 2945 | 565 |
| 436 | 20240307 | 112700 | 868548305 | 2940 | 2945 | 2945 | 2940 | 51 |
| 437 | 20240307 | 112600 | 868398360 | 2945 | 2940 | 2945 | 2940 | 919 |
| 438 | 20240307 | 112500 | 865696490 | 2940 | 2945 | 2945 | 2940 | 1047 |
| 439 | 20240307 | 112400 | 862615575 | 2950 | 2950 | 2950 | 2950 | 0 |
| 440 | 20240307 | 112300 | 862615575 | 2950 | 2950 | 2950 | 2950 | 420 |
| 441 | 20240307 | 112200 | 861376575 | 2950 | 2950 | 2950 | 2950 | 25 |
| 442 | 20240307 | 112100 | 861302825 | 2950 | 2950 | 2950 | 2950 | 1 |
| 443 | 20240307 | 112000 | 861299875 | 2950 | 2950 | 2950 | 2950 | 84 |
| 444 | 20240307 | 111900 | 861052075 | 2950 | 2955 | 2955 | 2940 | 8754 |
| 445 | 20240307 | 111800 | 835287525 | 2960 | 2960 | 2960 | 2960 | 0 |
| 446 | 20240307 | 111700 | 835287525 | 2960 | 2960 | 2960 | 2960 | 0 |
| 447 | 20240307 | 111600 | 835287525 | 2960 | 2960 | 2960 | 2960 | 7 |
| 448 | 20240307 | 111500 | 835266805 | 2960 | 2965 | 2965 | 2960 | 2025 |
| 449 | 20240307 | 111400 | 829271140 | 2965 | 2965 | 2965 | 2965 | 0 |
| 450 | 20240307 | 111300 | 829271140 | 2965 | 2960 | 2965 | 2960 | 137 |
| 451 | 20240307 | 111200 | 828865120 | 2965 | 2965 | 2965 | 2965 | 33 |
| 452 | 20240307 | 111100 | 828767275 | 2965 | 2960 | 2965 | 2950 | 8092 |
| 453 | 20240307 | 111000 | 804884805 | 2960 | 2960 | 2960 | 2960 | 365 |
| 454 | 20240307 | 110900 | 803804405 | 2960 | 2970 | 2970 | 2960 | 210 |
| 455 | 20240307 | 110800 | 803182705 | 2975 | 2975 | 2975 | 2975 | 11 |
| 456 | 20240307 | 110700 | 803149980 | 2975 | 2970 | 2975 | 2970 | 4 |
| 457 | 20240307 | 110600 | 803138090 | 2960 | 2960 | 2960 | 2960 | 35 |
| 458 | 20240307 | 110500 | 803034490 | 2965 | 2965 | 2965 | 2965 | 26 |
| 459 | 20240307 | 110400 | 802957400 | 2970 | 2970 | 2970 | 2970 | 5 |
| 460 | 20240307 | 110300 | 802942550 | 2975 | 2965 | 2975 | 2965 | 2 |
| 461 | 20240307 | 110200 | 802936610 | 2975 | 2965 | 2975 | 2965 | 24 |
| 462 | 20240307 | 110100 | 802865440 | 2960 | 2965 | 2965 | 2960 | 51 |
| 463 | 20240307 | 110000 | 802714475 | 2975 | 2975 | 2975 | 2975 | 1 |
| 464 | 20240307 | 105900 | 802711500 | 2960 | 2960 | 2960 | 2960 | 929 |
| 465 | 20240307 | 105800 | 799961660 | 2960 | 2965 | 2965 | 2960 | 500 |
| 466 | 20240307 | 105700 | 798480105 | 2975 | 2975 | 2975 | 2975 | 0 |
| 467 | 20240307 | 105600 | 798480105 | 2975 | 2975 | 2975 | 2975 | 100 |
| 468 | 20240307 | 105500 | 798182605 | 2975 | 2960 | 2975 | 2960 | 1104 |
| 469 | 20240307 | 105400 | 794914750 | 2960 | 2970 | 2975 | 2960 | 514 |
| 470 | 20240307 | 105300 | 793393085 | 2970 | 2970 | 2970 | 2970 | 100 |
| 471 | 20240307 | 105200 | 793096085 | 2970 | 2970 | 2970 | 2970 | 6 |
| 472 | 20240307 | 105100 | 793078265 | 2970 | 2960 | 2970 | 2960 | 32 |
| 473 | 20240307 | 105000 | 792983535 | 2950 | 2955 | 2955 | 2950 | 325 |
| 474 | 20240307 | 104900 | 792024740 | 2955 | 2955 | 2955 | 2950 | 207 |
| 475 | 20240307 | 104800 | 791414055 | 2975 | 2975 | 2975 | 2975 | 8 |
| 476 | 20240307 | 104700 | 791390255 | 2975 | 2960 | 2975 | 2950 | 3096 |
| 477 | 20240307 | 104600 | 782239745 | 2975 | 2960 | 2975 | 2960 | 58 |
| 478 | 20240307 | 104500 | 782067525 | 2975 | 2960 | 2975 | 2960 | 902 |
| 479 | 20240307 | 104400 | 779397575 | 2960 | 2960 | 2980 | 2960 | 125 |
| 480 | 20240307 | 104300 | 779027455 | 2960 | 2975 | 2975 | 2960 | 1184 |
| 481 | 20240307 | 104200 | 775512805 | 2975 | 2975 | 2975 | 2975 | 100 |
| 482 | 20240307 | 104100 | 775215305 | 2975 | 2975 | 2975 | 2975 | 180 |
| 483 | 20240307 | 104000 | 774679805 | 2975 | 2985 | 2985 | 2975 | 2308 |
| 484 | 20240307 | 103900 | 767808525 | 2985 | 2985 | 2985 | 2985 | 1 |
| 485 | 20240307 | 103800 | 767805540 | 2980 | 2975 | 2980 | 2975 | 39 |
| 486 | 20240307 | 103700 | 767689410 | 2975 | 2975 | 2975 | 2975 | 2 |
| 487 | 20240307 | 103600 | 767683460 | 2980 | 2980 | 2980 | 2970 | 92 |
| 488 | 20240307 | 103500 | 767409955 | 2975 | 2975 | 2975 | 2975 | 0 |
| 489 | 20240307 | 103400 | 767409955 | 2975 | 2975 | 2975 | 2975 | 107 |
| 490 | 20240307 | 103300 | 767091630 | 2975 | 2975 | 2985 | 2975 | 851 |
| 491 | 20240307 | 103200 | 764558905 | 2985 | 2985 | 2985 | 2985 | 16 |
| 492 | 20240307 | 103100 | 764511145 | 2985 | 2985 | 2985 | 2985 | 0 |
| 493 | 20240307 | 103000 | 764511145 | 2985 | 2995 | 2995 | 2965 | 9916 |
| 494 | 20240307 | 102900 | 735076455 | 2990 | 2985 | 2990 | 2985 | 6496 |
| 495 | 20240307 | 102800 | 715684295 | 2985 | 2980 | 2985 | 2975 | 705 |
| 496 | 20240307 | 102700 | 713585865 | 2980 | 2975 | 2980 | 2975 | 101 |
| 497 | 20240307 | 102600 | 713285385 | 2975 | 2975 | 2975 | 2975 | 18 |
| 498 | 20240307 | 102500 | 713231835 | 2970 | 2970 | 2970 | 2970 | 600 |
| 499 | 20240307 | 102400 | 711449835 | 2985 | 2985 | 2985 | 2985 | 30 |
| 500 | 20240307 | 102300 | 711360285 | 2990 | 2970 | 2990 | 2970 | 102 |
| 501 | 20240307 | 102200 | 711055325 | 2990 | 2990 | 2990 | 2990 | 0 |
| 502 | 20240307 | 102100 | 711055325 | 2990 | 2985 | 2990 | 2985 | 324 |
| 503 | 20240307 | 102000 | 710087775 | 2985 | 2985 | 2985 | 2985 | 0 |
| 504 | 20240307 | 101900 | 710087775 | 2985 | 2970 | 2985 | 2970 | 38 |
| 505 | 20240307 | 101800 | 709974900 | 2985 | 2975 | 2985 | 2970 | 2003 |
| 506 | 20240307 | 101700 | 704025505 | 2975 | 2975 | 2975 | 2975 | 19 |
| 507 | 20240307 | 101600 | 703968980 | 2990 | 2980 | 2990 | 2975 | 3994 |
| 508 | 20240307 | 101500 | 692080240 | 2980 | 2980 | 2980 | 2980 | 15 |
| 509 | 20240307 | 101400 | 692035540 | 2980 | 2980 | 2980 | 2980 | 400 |
| 510 | 20240307 | 101300 | 690843540 | 2985 | 2995 | 2995 | 2985 | 1256 |
| 511 | 20240307 | 101200 | 687091595 | 3000 | 3000 | 3000 | 3000 | 101 |
| 512 | 20240307 | 101100 | 686788595 | 3000 | 2985 | 3000 | 2985 | 4260 |
| 513 | 20240307 | 101000 | 674040670 | 2985 | 2980 | 2990 | 2980 | 521 |
| 514 | 20240307 | 100900 | 672485555 | 2980 | 2980 | 2980 | 2980 | 300 |
| 515 | 20240307 | 100800 | 671591555 | 2980 | 2985 | 2985 | 2980 | 2869 |
| 516 | 20240307 | 100700 | 663034330 | 2990 | 2985 | 2990 | 2985 | 1226 |
| 517 | 20240307 | 100600 | 659374710 | 2990 | 2985 | 2990 | 2985 | 401 |
| 518 | 20240307 | 100500 | 658177720 | 2990 | 2980 | 2990 | 2975 | 3429 |
| 519 | 20240307 | 100400 | 647944980 | 2980 | 2980 | 2980 | 2980 | 1139 |
| 520 | 20240307 | 100300 | 644550760 | 2985 | 2960 | 2985 | 2960 | 3561 |
| 521 | 20240307 | 100200 | 633943165 | 2960 | 2960 | 2960 | 2960 | 346 |
| 522 | 20240307 | 100100 | 632919005 | 2960 | 2960 | 2965 | 2955 | 925 |
| 523 | 20240307 | 100000 | 630183520 | 2960 | 2965 | 2965 | 2960 | 15 |
| 524 | 20240307 | 095900 | 630139095 | 2965 | 2955 | 2965 | 2955 | 3801 |
| 525 | 20240307 | 095800 | 618890625 | 2950 | 2950 | 2950 | 2950 | 1161 |
| 526 | 20240307 | 095700 | 615465675 | 2950 | 2950 | 2950 | 2945 | 418 |
| 527 | 20240307 | 095600 | 614232650 | 2950 | 2950 | 2950 | 2950 | 0 |
| 528 | 20240307 | 095500 | 614232650 | 2950 | 2945 | 2950 | 2945 | 330 |
| 529 | 20240307 | 095400 | 613260295 | 2945 | 2940 | 2945 | 2940 | 2477 |
| 530 | 20240307 | 095300 | 605977910 | 2950 | 2950 | 2950 | 2940 | 19 |
| 531 | 20240307 | 095200 | 605922020 | 2935 | 2935 | 2935 | 2935 | 500 |
| 532 | 20240307 | 095100 | 604454520 | 2935 | 2950 | 2950 | 2935 | 4576 |
| 533 | 20240307 | 095000 | 591015375 | 2935 | 2950 | 2950 | 2935 | 2878 |
| 534 | 20240307 | 094900 | 582555440 | 2950 | 2950 | 2950 | 2945 | 315 |
| 535 | 20240307 | 094800 | 581627260 | 2950 | 2945 | 2950 | 2945 | 61 |
| 536 | 20240307 | 094700 | 581447610 | 2950 | 2950 | 2950 | 2950 | 1 |
| 537 | 20240307 | 094600 | 581444660 | 2935 | 2945 | 2950 | 2935 | 11299 |
| 538 | 20240307 | 094500 | 548257865 | 2945 | 2945 | 2960 | 2945 | 1383 |
| 539 | 20240307 | 094400 | 544184755 | 2945 | 2950 | 2950 | 2940 | 2815 |
| 540 | 20240307 | 094300 | 535890050 | 2950 | 2960 | 2960 | 2950 | 2101 |
| 541 | 20240307 | 094200 | 529691765 | 2955 | 2955 | 2955 | 2955 | 15 |
| 542 | 20240307 | 094100 | 529647440 | 2955 | 2960 | 2960 | 2955 | 114 |
| 543 | 20240307 | 094000 | 529310505 | 2960 | 2960 | 2960 | 2960 | 0 |
| 544 | 20240307 | 093900 | 529310505 | 2960 | 2960 | 2960 | 2960 | 0 |
| 545 | 20240307 | 093800 | 529310505 | 2960 | 2955 | 2965 | 2930 | 8544 |
| 546 | 20240307 | 093700 | 504205400 | 2955 | 2955 | 2960 | 2955 | 2354 |
| 547 | 20240307 | 093600 | 497249150 | 2955 | 2955 | 2955 | 2950 | 3541 |
| 548 | 20240307 | 093500 | 486785570 | 2955 | 2955 | 2965 | 2955 | 3661 |
| 549 | 20240307 | 093400 | 475967280 | 2955 | 2955 | 2955 | 2950 | 29 |
| 550 | 20240307 | 093300 | 475881660 | 2955 | 2985 | 2985 | 2950 | 6590 |
| 551 | 20240307 | 093200 | 456432585 | 2985 | 2950 | 2985 | 2950 | 12653 |
| 552 | 20240307 | 093100 | 418979905 | 2950 | 2950 | 2950 | 2935 | 149 |
| 553 | 20240307 | 093000 | 418540865 | 2950 | 2955 | 2960 | 2930 | 32759 |
| 554 | 20240307 | 092900 | 322390115 | 2955 | 2960 | 2975 | 2955 | 3141 |
| 555 | 20240307 | 092800 | 313105450 | 2975 | 2975 | 2975 | 2960 | 1679 |
| 556 | 20240307 | 092700 | 308133870 | 2965 | 2970 | 2970 | 2965 | 716 |
| 557 | 20240307 | 092600 | 306010920 | 2975 | 2975 | 2975 | 2975 | 7 |
| 558 | 20240307 | 092500 | 305990095 | 2985 | 2975 | 2985 | 2975 | 1286 |
| 559 | 20240307 | 092400 | 302157690 | 2980 | 2960 | 2980 | 2960 | 295 |
| 560 | 20240307 | 092300 | 301279855 | 2960 | 2965 | 2970 | 2960 | 6918 |
| 561 | 20240307 | 092200 | 280768210 | 2965 | 2970 | 2970 | 2965 | 1449 |
| 562 | 20240307 | 092100 | 276464845 | 2970 | 2965 | 2970 | 2965 | 436 |
| 563 | 20240307 | 092000 | 275171680 | 2965 | 2965 | 2965 | 2965 | 0 |
| 564 | 20240307 | 091900 | 275171680 | 2965 | 2965 | 2965 | 2960 | 1266 |
| 565 | 20240307 | 091800 | 271419505 | 2960 | 2965 | 2970 | 2960 | 1516 |
| 566 | 20240307 | 091700 | 266931770 | 2965 | 2960 | 2965 | 2960 | 827 |
| 567 | 20240307 | 091600 | 264480215 | 2960 | 2975 | 2975 | 2960 | 15402 |
| 568 | 20240307 | 091500 | 218735980 | 2975 | 2980 | 2980 | 2975 | 3662 |
| 569 | 20240307 | 091400 | 207829060 | 2985 | 2985 | 2985 | 2985 | 3224 |
| 570 | 20240307 | 091300 | 198205420 | 2980 | 2985 | 2985 | 2980 | 1893 |
| 571 | 20240307 | 091200 | 192555155 | 2985 | 2985 | 2985 | 2975 | 380 |
| 572 | 20240307 | 091100 | 191421630 | 2985 | 2985 | 2990 | 2985 | 700 |
| 573 | 20240307 | 091000 | 189331375 | 2990 | 2980 | 2990 | 2970 | 4507 |
| 574 | 20240307 | 090900 | 175921985 | 2980 | 2970 | 2980 | 2970 | 2211 |
| 575 | 20240307 | 090800 | 169346455 | 2970 | 2980 | 2990 | 2970 | 5519 |
| 576 | 20240307 | 090700 | 152921955 | 2980 | 2985 | 2985 | 2980 | 1003 |
| 577 | 20240307 | 090600 | 149930975 | 2985 | 2985 | 2985 | 2985 | 751 |
| 578 | 20240307 | 090500 | 147689240 | 3005 | 3010 | 3010 | 2980 | 4760 |
| 579 | 20240307 | 090400 | 133467260 | 2990 | 3000 | 3010 | 2990 | 3545 |
| 580 | 20240307 | 090300 | 122842400 | 3010 | 3010 | 3015 | 2995 | 10809 |
| 581 | 20240307 | 090200 | 90452525 | 3010 | 3030 | 3030 | 3000 | 25441 |
| 582 | 20240307 | 090100 | 13992645 | 3030 | 3040 | 3040 | 3030 | 2184 |
| 583 | 20240307 | 090000 | 7360005 | 3040 | 3020 | 3050 | 3020 | 2436 |