30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 191200 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 3568 |
| 3 | 20240307 | 191100 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 4 | 20240307 | 191000 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 5 | 20240307 | 190900 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 6 | 20240307 | 190800 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 7 | 20240307 | 190700 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 8 | 20240307 | 190600 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 9 | 20240307 | 190500 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 10 | 20240307 | 190400 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 11 | 20240307 | 190300 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 12 | 20240307 | 190200 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 13 | 20240307 | 190100 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 14 | 20240307 | 190000 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 15 | 20240307 | 185900 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 16 | 20240307 | 185800 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 17 | 20240307 | 185700 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 18 | 20240307 | 185600 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 19 | 20240307 | 185500 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 20 | 20240307 | 185400 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 21 | 20240307 | 185300 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 22 | 20240307 | 185200 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 23 | 20240307 | 185100 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 24 | 20240307 | 185000 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 25 | 20240307 | 184900 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 26 | 20240307 | 184800 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 27 | 20240307 | 184700 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 28 | 20240307 | 184600 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 29 | 20240307 | 184500 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 30 | 20240307 | 184400 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 31 | 20240307 | 184300 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 32 | 20240307 | 184200 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 3568 |
| 33 | 20240307 | 184100 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 34 | 20240307 | 184000 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 35 | 20240307 | 183900 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 36 | 20240307 | 183800 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 37 | 20240307 | 183700 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 38 | 20240307 | 183600 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 39 | 20240307 | 183500 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 40 | 20240307 | 183400 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 41 | 20240307 | 183300 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 42 | 20240307 | 183200 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 43 | 20240307 | 183100 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 44 | 20240307 | 183000 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 45 | 20240307 | 182900 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 46 | 20240307 | 182800 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 47 | 20240307 | 182700 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 48 | 20240307 | 182600 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 49 | 20240307 | 182500 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 50 | 20240307 | 182400 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 51 | 20240307 | 182300 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 52 | 20240307 | 182200 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 53 | 20240307 | 182100 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 54 | 20240307 | 182000 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 55 | 20240307 | 181900 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 56 | 20240307 | 181800 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 57 | 20240307 | 181700 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 58 | 20240307 | 181600 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 59 | 20240307 | 181500 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 60 | 20240307 | 181400 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 61 | 20240307 | 181300 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 62 | 20240307 | 181200 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 3568 |
| 63 | 20240307 | 181100 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 64 | 20240307 | 181000 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 65 | 20240307 | 180900 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 66 | 20240307 | 180800 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 67 | 20240307 | 180700 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 68 | 20240307 | 180600 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 69 | 20240307 | 180500 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 70 | 20240307 | 180400 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 71 | 20240307 | 180300 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 72 | 20240307 | 180200 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 73 | 20240307 | 180100 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 74 | 20240307 | 180000 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 75 | 20240307 | 175900 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 76 | 20240307 | 175800 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 77 | 20240307 | 175700 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 78 | 20240307 | 175600 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 79 | 20240307 | 175500 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 80 | 20240307 | 175400 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 81 | 20240307 | 175300 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 82 | 20240307 | 175200 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 83 | 20240307 | 175100 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 84 | 20240307 | 175000 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 85 | 20240307 | 174900 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 86 | 20240307 | 174800 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 87 | 20240307 | 174700 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 88 | 20240307 | 174600 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 89 | 20240307 | 174500 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 90 | 20240307 | 174400 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 91 | 20240307 | 174300 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 92 | 20240307 | 174200 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 3568 |
| 93 | 20240307 | 174100 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 94 | 20240307 | 174000 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 95 | 20240307 | 173900 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 96 | 20240307 | 173800 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 97 | 20240307 | 173700 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 98 | 20240307 | 173600 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 99 | 20240307 | 173500 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 100 | 20240307 | 173400 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 101 | 20240307 | 173300 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 102 | 20240307 | 173200 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 103 | 20240307 | 173100 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 104 | 20240307 | 173000 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 105 | 20240307 | 172900 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 106 | 20240307 | 172800 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 107 | 20240307 | 172700 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 108 | 20240307 | 172600 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 109 | 20240307 | 172500 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 110 | 20240307 | 172400 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 111 | 20240307 | 172300 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 112 | 20240307 | 172200 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 113 | 20240307 | 172100 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 114 | 20240307 | 172000 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 115 | 20240307 | 171900 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 116 | 20240307 | 171800 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 117 | 20240307 | 171700 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 118 | 20240307 | 171600 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 119 | 20240307 | 171500 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 120 | 20240307 | 171400 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 121 | 20240307 | 171300 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 122 | 20240307 | 171200 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 3568 |
| 123 | 20240307 | 171100 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 124 | 20240307 | 171000 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 125 | 20240307 | 170900 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 126 | 20240307 | 170800 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 127 | 20240307 | 170700 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 128 | 20240307 | 170600 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 129 | 20240307 | 170500 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 130 | 20240307 | 170400 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 131 | 20240307 | 170300 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 132 | 20240307 | 170200 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 133 | 20240307 | 170100 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 134 | 20240307 | 170000 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 135 | 20240307 | 165900 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 136 | 20240307 | 165800 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 137 | 20240307 | 165700 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 138 | 20240307 | 165600 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 139 | 20240307 | 165500 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 140 | 20240307 | 165400 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 141 | 20240307 | 165300 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 142 | 20240307 | 165200 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 143 | 20240307 | 165100 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 144 | 20240307 | 165000 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 145 | 20240307 | 164900 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 146 | 20240307 | 164800 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 147 | 20240307 | 164700 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 148 | 20240307 | 164600 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 149 | 20240307 | 164500 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 150 | 20240307 | 164400 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 151 | 20240307 | 164300 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 152 | 20240307 | 164200 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 3568 |
| 153 | 20240307 | 164100 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 154 | 20240307 | 164000 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 155 | 20240307 | 163900 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 156 | 20240307 | 163800 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 157 | 20240307 | 163700 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 158 | 20240307 | 163600 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 159 | 20240307 | 163500 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 160 | 20240307 | 163400 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 161 | 20240307 | 163300 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 162 | 20240307 | 163200 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 163 | 20240307 | 163100 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 164 | 20240307 | 163000 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 165 | 20240307 | 162900 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 166 | 20240307 | 162800 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 167 | 20240307 | 162700 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 168 | 20240307 | 162600 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 169 | 20240307 | 162500 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 170 | 20240307 | 162400 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 171 | 20240307 | 162300 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 172 | 20240307 | 162200 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 173 | 20240307 | 162100 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 174 | 20240307 | 162000 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 175 | 20240307 | 161900 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 176 | 20240307 | 161800 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 177 | 20240307 | 161700 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 178 | 20240307 | 161600 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 179 | 20240307 | 161500 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 180 | 20240307 | 161400 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 181 | 20240307 | 161300 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 182 | 20240307 | 161200 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 3568 |
| 183 | 20240307 | 161100 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 184 | 20240307 | 161000 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 185 | 20240307 | 160900 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 186 | 20240307 | 160800 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 187 | 20240307 | 160700 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 188 | 20240307 | 160600 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 189 | 20240307 | 160500 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 190 | 20240307 | 160400 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 191 | 20240307 | 160300 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 192 | 20240307 | 160200 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 193 | 20240307 | 160100 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 194 | 20240307 | 160000 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 195 | 20240307 | 155900 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 196 | 20240307 | 155800 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 197 | 20240307 | 155700 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 198 | 20240307 | 155600 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 199 | 20240307 | 155500 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 200 | 20240307 | 155400 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 201 | 20240307 | 155300 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 202 | 20240307 | 155200 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 203 | 20240307 | 155100 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 204 | 20240307 | 155000 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 205 | 20240307 | 154900 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 206 | 20240307 | 154800 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 207 | 20240307 | 154700 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 208 | 20240307 | 154600 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 209 | 20240307 | 154500 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 210 | 20240307 | 154400 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 211 | 20240307 | 154300 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 212 | 20240307 | 154200 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 3568 |
| 213 | 20240307 | 154100 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 214 | 20240307 | 154000 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 215 | 20240307 | 153900 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 216 | 20240307 | 153800 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 217 | 20240307 | 153700 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 218 | 20240307 | 153600 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 219 | 20240307 | 153500 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 220 | 20240307 | 153400 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 221 | 20240307 | 153300 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 222 | 20240307 | 153200 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 223 | 20240307 | 153100 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 224 | 20240307 | 153000 | 1134993750 | 2815 | 2815 | 2815 | 2815 | 3568 |
| 225 | 20240307 | 152900 | 1124949830 | 2815 | 2815 | 2815 | 2815 | 0 |
| 226 | 20240307 | 152800 | 1124949830 | 2815 | 2815 | 2815 | 2815 | 0 |
| 227 | 20240307 | 152700 | 1124949830 | 2815 | 2815 | 2815 | 2815 | 0 |
| 228 | 20240307 | 152600 | 1124949830 | 2815 | 2815 | 2815 | 2815 | 0 |
| 229 | 20240307 | 152500 | 1124949830 | 2815 | 2815 | 2815 | 2815 | 0 |
| 230 | 20240307 | 152400 | 1124949830 | 2815 | 2815 | 2815 | 2815 | 0 |
| 231 | 20240307 | 152300 | 1124949830 | 2815 | 2815 | 2815 | 2815 | 0 |
| 232 | 20240307 | 152200 | 1124949830 | 2815 | 2815 | 2815 | 2815 | 0 |
| 233 | 20240307 | 152100 | 1124949830 | 2815 | 2815 | 2815 | 2815 | 0 |
| 234 | 20240307 | 152000 | 1124949830 | 2815 | 2815 | 2815 | 2815 | 0 |
| 235 | 20240307 | 151900 | 1124949830 | 2815 | 2815 | 2815 | 2810 | 576 |
| 236 | 20240307 | 151800 | 1123330720 | 2815 | 2815 | 2815 | 2815 | 56 |
| 237 | 20240307 | 151700 | 1123173080 | 2815 | 2815 | 2815 | 2815 | 10 |
| 238 | 20240307 | 151600 | 1123144930 | 2815 | 2815 | 2820 | 2815 | 6 |
| 239 | 20240307 | 151500 | 1123128035 | 2820 | 2815 | 2820 | 2810 | 1209 |
| 240 | 20240307 | 151400 | 1119719965 | 2815 | 2815 | 2815 | 2810 | 46 |
| 241 | 20240307 | 151300 | 1119590480 | 2815 | 2815 | 2815 | 2810 | 22 |
| 242 | 20240307 | 151200 | 1119528555 | 2815 | 2810 | 2815 | 2810 | 417 |
| 243 | 20240307 | 151100 | 1118356255 | 2810 | 2810 | 2810 | 2810 | 1692 |
| 244 | 20240307 | 151000 | 1113601735 | 2805 | 2810 | 2810 | 2805 | 602 |
| 245 | 20240307 | 150900 | 1111912615 | 2810 | 2810 | 2815 | 2805 | 720 |
| 246 | 20240307 | 150800 | 1109887115 | 2805 | 2810 | 2815 | 2805 | 570 |
| 247 | 20240307 | 150700 | 1108288200 | 2820 | 2815 | 2820 | 2805 | 4313 |
| 248 | 20240307 | 150600 | 1096161450 | 2815 | 2810 | 2815 | 2810 | 1434 |
| 249 | 20240307 | 150500 | 1092127240 | 2815 | 2815 | 2815 | 2815 | 20 |
| 250 | 20240307 | 150400 | 1092070940 | 2815 | 2815 | 2815 | 2815 | 100 |
| 251 | 20240307 | 150300 | 1091789440 | 2815 | 2815 | 2815 | 2815 | 162 |
| 252 | 20240307 | 150200 | 1091333410 | 2815 | 2815 | 2815 | 2815 | 75 |
| 253 | 20240307 | 150100 | 1091122285 | 2815 | 2815 | 2815 | 2815 | 38 |
| 254 | 20240307 | 150000 | 1091015315 | 2815 | 2815 | 2815 | 2815 | 51 |
| 255 | 20240307 | 145900 | 1090871750 | 2815 | 2815 | 2815 | 2815 | 494 |
| 256 | 20240307 | 145800 | 1089481140 | 2815 | 2815 | 2815 | 2815 | 0 |
| 257 | 20240307 | 145700 | 1089481140 | 2815 | 2815 | 2815 | 2815 | 0 |
| 258 | 20240307 | 145600 | 1089481140 | 2815 | 2815 | 2815 | 2815 | 983 |
| 259 | 20240307 | 145500 | 1086713995 | 2815 | 2815 | 2815 | 2815 | 509 |
| 260 | 20240307 | 145400 | 1085281160 | 2815 | 2815 | 2815 | 2815 | 13 |
| 261 | 20240307 | 145300 | 1085244565 | 2815 | 2815 | 2815 | 2810 | 982 |
| 262 | 20240307 | 145200 | 1082484235 | 2815 | 2815 | 2815 | 2815 | 771 |
| 263 | 20240307 | 145100 | 1080313870 | 2815 | 2815 | 2815 | 2815 | 0 |
| 264 | 20240307 | 145000 | 1080313870 | 2815 | 2815 | 2820 | 2810 | 3081 |
| 265 | 20240307 | 144900 | 1071643055 | 2820 | 2820 | 2820 | 2815 | 12 |
| 266 | 20240307 | 144800 | 1071609255 | 2820 | 2825 | 2825 | 2820 | 162 |
| 267 | 20240307 | 144700 | 1071152400 | 2830 | 2820 | 2830 | 2820 | 11 |
| 268 | 20240307 | 144600 | 1071121350 | 2820 | 2820 | 2820 | 2820 | 100 |
| 269 | 20240307 | 144500 | 1070839350 | 2835 | 2835 | 2835 | 2835 | 0 |
| 270 | 20240307 | 144400 | 1070839350 | 2835 | 2835 | 2835 | 2815 | 792 |
| 271 | 20240307 | 144300 | 1068607610 | 2820 | 2820 | 2820 | 2820 | 49 |
| 272 | 20240307 | 144200 | 1068469430 | 2840 | 2830 | 2840 | 2830 | 83 |
| 273 | 20240307 | 144100 | 1068234380 | 2820 | 2825 | 2830 | 2820 | 1000 |
| 274 | 20240307 | 144000 | 1065413800 | 2820 | 2820 | 2820 | 2820 | 0 |
| 275 | 20240307 | 143900 | 1065413800 | 2820 | 2820 | 2820 | 2820 | 3000 |
| 276 | 20240307 | 143800 | 1056953800 | 2830 | 2830 | 2830 | 2830 | 0 |
| 277 | 20240307 | 143700 | 1056953800 | 2830 | 2825 | 2830 | 2820 | 3305 |
| 278 | 20240307 | 143600 | 1047631100 | 2825 | 2830 | 2830 | 2825 | 157 |
| 279 | 20240307 | 143500 | 1047187525 | 2825 | 2825 | 2825 | 2825 | 50 |
| 280 | 20240307 | 143400 | 1047046275 | 2825 | 2830 | 2830 | 2825 | 1120 |
| 281 | 20240307 | 143300 | 1043881675 | 2825 | 2825 | 2825 | 2825 | 5 |
| 282 | 20240307 | 143200 | 1043867550 | 2825 | 2830 | 2830 | 2825 | 247 |
| 283 | 20240307 | 143100 | 1043169725 | 2825 | 2825 | 2825 | 2825 | 0 |
| 284 | 20240307 | 143000 | 1043169725 | 2825 | 2825 | 2825 | 2825 | 1 |
| 285 | 20240307 | 142900 | 1043166900 | 2830 | 2830 | 2830 | 2830 | 238 |
| 286 | 20240307 | 142800 | 1042493360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 287 | 20240307 | 142700 | 1042493360 | 2830 | 2830 | 2830 | 2830 | 35 |
| 288 | 20240307 | 142600 | 1042394310 | 2830 | 2830 | 2830 | 2830 | 12 |
| 289 | 20240307 | 142500 | 1042360350 | 2830 | 2830 | 2835 | 2825 | 2157 |
| 290 | 20240307 | 142400 | 1036266075 | 2830 | 2830 | 2840 | 2830 | 521 |
| 291 | 20240307 | 142300 | 1034791625 | 2840 | 2830 | 2840 | 2830 | 43 |
| 292 | 20240307 | 142200 | 1034669715 | 2840 | 2830 | 2840 | 2825 | 417 |
| 293 | 20240307 | 142100 | 1033491400 | 2835 | 2825 | 2840 | 2825 | 48 |
| 294 | 20240307 | 142000 | 1033355200 | 2840 | 2835 | 2840 | 2825 | 5005 |
| 295 | 20240307 | 141900 | 1019191130 | 2840 | 2840 | 2840 | 2840 | 1 |
| 296 | 20240307 | 141800 | 1019188290 | 2840 | 2835 | 2840 | 2835 | 2150 |
| 297 | 20240307 | 141700 | 1013093030 | 2835 | 2835 | 2835 | 2835 | 852 |
| 298 | 20240307 | 141600 | 1010677610 | 2840 | 2840 | 2840 | 2840 | 200 |
| 299 | 20240307 | 141500 | 1010109610 | 2840 | 2840 | 2840 | 2840 | 0 |
| 300 | 20240307 | 141400 | 1010109610 | 2840 | 2840 | 2840 | 2840 | 0 |
| 301 | 20240307 | 141300 | 1010109610 | 2840 | 2840 | 2840 | 2840 | 0 |
| 302 | 20240307 | 141200 | 1010109610 | 2840 | 2840 | 2840 | 2840 | 0 |
| 303 | 20240307 | 141100 | 1010109610 | 2840 | 2835 | 2840 | 2830 | 779 |
| 304 | 20240307 | 141000 | 1007904990 | 2840 | 2840 | 2840 | 2840 | 2 |
| 305 | 20240307 | 140900 | 1007899310 | 2840 | 2840 | 2840 | 2830 | 79 |
| 306 | 20240307 | 140800 | 1007675550 | 2840 | 2835 | 2840 | 2835 | 190 |
| 307 | 20240307 | 140700 | 1007136545 | 2840 | 2840 | 2840 | 2840 | 0 |
| 308 | 20240307 | 140600 | 1007136545 | 2840 | 2840 | 2840 | 2840 | 10 |
| 309 | 20240307 | 140500 | 1007108145 | 2840 | 2840 | 2840 | 2840 | 1500 |
| 310 | 20240307 | 140400 | 1002848145 | 2840 | 2840 | 2840 | 2840 | 5 |
| 311 | 20240307 | 140300 | 1002833945 | 2840 | 2840 | 2840 | 2840 | 1 |
| 312 | 20240307 | 140200 | 1002831105 | 2830 | 2830 | 2830 | 2830 | 0 |
| 313 | 20240307 | 140100 | 1002831105 | 2830 | 2830 | 2830 | 2830 | 5000 |
| 314 | 20240307 | 140000 | 988681105 | 2835 | 2840 | 2840 | 2835 | 832 |
| 315 | 20240307 | 135900 | 986322335 | 2840 | 2840 | 2840 | 2840 | 1 |
| 316 | 20240307 | 135800 | 986319495 | 2835 | 2835 | 2835 | 2835 | 0 |
| 317 | 20240307 | 135700 | 986319495 | 2835 | 2840 | 2840 | 2835 | 50 |
| 318 | 20240307 | 135600 | 986177735 | 2835 | 2835 | 2840 | 2835 | 8335 |
| 319 | 20240307 | 135500 | 962548005 | 2840 | 2840 | 2845 | 2840 | 72 |
| 320 | 20240307 | 135400 | 962343520 | 2845 | 2840 | 2845 | 2840 | 375 |
| 321 | 20240307 | 135300 | 961278515 | 2835 | 2840 | 2840 | 2835 | 1693 |
| 322 | 20240307 | 135200 | 956476850 | 2840 | 2840 | 2840 | 2840 | 1 |
| 323 | 20240307 | 135100 | 956474010 | 2840 | 2840 | 2840 | 2840 | 9 |
| 324 | 20240307 | 135000 | 956448450 | 2840 | 2840 | 2840 | 2840 | 4 |
| 325 | 20240307 | 134900 | 956437090 | 2840 | 2840 | 2840 | 2840 | 6 |
| 326 | 20240307 | 134800 | 956420050 | 2835 | 2835 | 2835 | 2835 | 144 |
| 327 | 20240307 | 134700 | 956011810 | 2835 | 2835 | 2835 | 2835 | 1 |
| 328 | 20240307 | 134600 | 956008975 | 2840 | 2840 | 2840 | 2840 | 0 |
| 329 | 20240307 | 134500 | 956008975 | 2840 | 2840 | 2840 | 2840 | 10 |
| 330 | 20240307 | 134400 | 955980575 | 2840 | 2840 | 2840 | 2840 | 0 |
| 331 | 20240307 | 134300 | 955980575 | 2840 | 2840 | 2840 | 2840 | 21 |
| 332 | 20240307 | 134200 | 955920935 | 2840 | 2840 | 2840 | 2840 | 239 |
| 333 | 20240307 | 134100 | 955242175 | 2840 | 2840 | 2840 | 2840 | 31 |
| 334 | 20240307 | 134000 | 955154135 | 2840 | 2840 | 2840 | 2840 | 101 |
| 335 | 20240307 | 133900 | 954867295 | 2840 | 2840 | 2840 | 2840 | 0 |
| 336 | 20240307 | 133800 | 954867295 | 2840 | 2845 | 2845 | 2840 | 2362 |
| 337 | 20240307 | 133700 | 948157450 | 2845 | 2845 | 2845 | 2845 | 0 |
| 338 | 20240307 | 133600 | 948157450 | 2845 | 2845 | 2845 | 2845 | 1 |
| 339 | 20240307 | 133500 | 948154605 | 2845 | 2845 | 2845 | 2845 | 15 |
| 340 | 20240307 | 133400 | 948111930 | 2845 | 2845 | 2845 | 2845 | 0 |
| 341 | 20240307 | 133300 | 948111930 | 2845 | 2845 | 2845 | 2845 | 9 |
| 342 | 20240307 | 133200 | 948086325 | 2845 | 2845 | 2845 | 2845 | 41 |
| 343 | 20240307 | 133100 | 947969680 | 2845 | 2845 | 2845 | 2845 | 112 |
| 344 | 20240307 | 133000 | 947651040 | 2845 | 2845 | 2845 | 2845 | 67 |
| 345 | 20240307 | 132900 | 947460425 | 2845 | 2845 | 2845 | 2845 | 0 |
| 346 | 20240307 | 132800 | 947460425 | 2845 | 2845 | 2845 | 2845 | 8 |
| 347 | 20240307 | 132700 | 947437665 | 2845 | 2845 | 2845 | 2845 | 0 |
| 348 | 20240307 | 132600 | 947437665 | 2845 | 2845 | 2845 | 2845 | 2 |
| 349 | 20240307 | 132500 | 947431975 | 2840 | 2840 | 2840 | 2840 | 556 |
| 350 | 20240307 | 132400 | 945852935 | 2845 | 2845 | 2845 | 2845 | 0 |
| 351 | 20240307 | 132300 | 945852935 | 2845 | 2845 | 2845 | 2845 | 0 |
| 352 | 20240307 | 132200 | 945852935 | 2845 | 2845 | 2845 | 2845 | 30 |
| 353 | 20240307 | 132100 | 945767585 | 2850 | 2845 | 2850 | 2845 | 1224 |
| 354 | 20240307 | 132000 | 942284805 | 2850 | 2845 | 2850 | 2845 | 13 |
| 355 | 20240307 | 131900 | 942247765 | 2845 | 2845 | 2845 | 2845 | 0 |
| 356 | 20240307 | 131800 | 942247765 | 2845 | 2845 | 2845 | 2845 | 81 |
| 357 | 20240307 | 131700 | 942017320 | 2850 | 2850 | 2850 | 2850 | 5 |
| 358 | 20240307 | 131600 | 942003070 | 2850 | 2850 | 2850 | 2850 | 0 |
| 359 | 20240307 | 131500 | 942003070 | 2850 | 2850 | 2850 | 2850 | 0 |
| 360 | 20240307 | 131400 | 942003070 | 2850 | 2845 | 2850 | 2845 | 2 |
| 361 | 20240307 | 131300 | 941997375 | 2850 | 2850 | 2850 | 2850 | 2 |
| 362 | 20240307 | 131200 | 941991675 | 2845 | 2845 | 2845 | 2845 | 0 |
| 363 | 20240307 | 131100 | 941991675 | 2845 | 2850 | 2850 | 2845 | 16 |
| 364 | 20240307 | 131000 | 941946125 | 2850 | 2850 | 2850 | 2850 | 220 |
| 365 | 20240307 | 130900 | 941319125 | 2850 | 2850 | 2850 | 2850 | 150 |
| 366 | 20240307 | 130800 | 940891625 | 2850 | 2850 | 2850 | 2850 | 0 |
| 367 | 20240307 | 130700 | 940891625 | 2850 | 2850 | 2850 | 2850 | 271 |
| 368 | 20240307 | 130600 | 940119275 | 2850 | 2850 | 2850 | 2850 | 36 |
| 369 | 20240307 | 130500 | 940016675 | 2850 | 2850 | 2850 | 2850 | 0 |
| 370 | 20240307 | 130400 | 940016675 | 2850 | 2850 | 2850 | 2850 | 0 |
| 371 | 20240307 | 130300 | 940016675 | 2850 | 2850 | 2850 | 2850 | 110 |
| 372 | 20240307 | 130200 | 939703175 | 2850 | 2850 | 2850 | 2850 | 36 |
| 373 | 20240307 | 130100 | 939600575 | 2845 | 2850 | 2850 | 2845 | 10 |
| 374 | 20240307 | 130000 | 939572080 | 2850 | 2850 | 2850 | 2850 | 3 |
| 375 | 20240307 | 125900 | 939563530 | 2845 | 2845 | 2845 | 2845 | 0 |
| 376 | 20240307 | 125800 | 939563530 | 2845 | 2845 | 2845 | 2845 | 32 |
| 377 | 20240307 | 125700 | 939472490 | 2845 | 2845 | 2845 | 2845 | 42 |
| 378 | 20240307 | 125600 | 939353000 | 2850 | 2850 | 2850 | 2850 | 102 |
| 379 | 20240307 | 125500 | 939062300 | 2850 | 2850 | 2850 | 2850 | 0 |
| 380 | 20240307 | 125400 | 939062300 | 2850 | 2850 | 2850 | 2850 | 505 |
| 381 | 20240307 | 125300 | 937623050 | 2850 | 2850 | 2850 | 2850 | 4 |
| 382 | 20240307 | 125200 | 937611650 | 2845 | 2845 | 2845 | 2845 | 1 |
| 383 | 20240307 | 125100 | 937608805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 384 | 20240307 | 125000 | 937608805 | 2850 | 2850 | 2855 | 2850 | 53 |
| 385 | 20240307 | 124900 | 937457750 | 2850 | 2850 | 2850 | 2845 | 119 |
| 386 | 20240307 | 124800 | 937118605 | 2850 | 2850 | 2850 | 2850 | 193 |
| 387 | 20240307 | 124700 | 936568555 | 2850 | 2850 | 2850 | 2850 | 1 |
| 388 | 20240307 | 124600 | 936565705 | 2845 | 2840 | 2845 | 2840 | 305 |
| 389 | 20240307 | 124500 | 935699480 | 2845 | 2850 | 2850 | 2840 | 294 |
| 390 | 20240307 | 124400 | 934861820 | 2845 | 2845 | 2845 | 2845 | 193 |
| 391 | 20240307 | 124300 | 934312735 | 2845 | 2845 | 2845 | 2845 | 173 |
| 392 | 20240307 | 124200 | 933820550 | 2845 | 2845 | 2845 | 2845 | 144 |
| 393 | 20240307 | 124100 | 933410870 | 2845 | 2845 | 2845 | 2845 | 14 |
| 394 | 20240307 | 124000 | 933371040 | 2845 | 2845 | 2845 | 2845 | 13 |
| 395 | 20240307 | 123900 | 933334055 | 2845 | 2845 | 2845 | 2845 | 12 |
| 396 | 20240307 | 123800 | 933299915 | 2845 | 2845 | 2845 | 2845 | 0 |
| 397 | 20240307 | 123700 | 933299915 | 2845 | 2845 | 2845 | 2845 | 1 |
| 398 | 20240307 | 123600 | 933297070 | 2845 | 2845 | 2845 | 2845 | 12 |
| 399 | 20240307 | 123500 | 933262930 | 2840 | 2840 | 2845 | 2840 | 304 |
| 400 | 20240307 | 123400 | 932399565 | 2845 | 2845 | 2845 | 2845 | 0 |
| 401 | 20240307 | 123300 | 932399565 | 2845 | 2845 | 2845 | 2845 | 52 |
| 402 | 20240307 | 123200 | 932251625 | 2845 | 2845 | 2845 | 2845 | 478 |
| 403 | 20240307 | 123100 | 930891715 | 2845 | 2845 | 2845 | 2845 | 374 |
| 404 | 20240307 | 123000 | 929827685 | 2845 | 2845 | 2850 | 2845 | 109 |
| 405 | 20240307 | 122900 | 929517080 | 2845 | 2840 | 2850 | 2840 | 33 |
| 406 | 20240307 | 122800 | 929423205 | 2840 | 2840 | 2840 | 2840 | 2 |
| 407 | 20240307 | 122700 | 929417525 | 2840 | 2840 | 2840 | 2840 | 3 |
| 408 | 20240307 | 122600 | 929409005 | 2840 | 2835 | 2850 | 2835 | 1147 |
| 409 | 20240307 | 122500 | 926151390 | 2835 | 2840 | 2840 | 2835 | 2327 |
| 410 | 20240307 | 122400 | 919554320 | 2840 | 2840 | 2840 | 2835 | 1393 |
| 411 | 20240307 | 122300 | 915603490 | 2840 | 2835 | 2840 | 2835 | 17 |
| 412 | 20240307 | 122200 | 915555290 | 2835 | 2840 | 2845 | 2835 | 870 |
| 413 | 20240307 | 122100 | 913088810 | 2840 | 2840 | 2845 | 2840 | 113 |
| 414 | 20240307 | 122000 | 912767875 | 2840 | 2845 | 2845 | 2835 | 3311 |
| 415 | 20240307 | 121900 | 903373305 | 2850 | 2845 | 2850 | 2845 | 32 |
| 416 | 20240307 | 121800 | 903282235 | 2850 | 2850 | 2850 | 2840 | 306 |
| 417 | 20240307 | 121700 | 902411215 | 2850 | 2850 | 2850 | 2850 | 201 |
| 418 | 20240307 | 121600 | 901838365 | 2850 | 2850 | 2850 | 2850 | 401 |
| 419 | 20240307 | 121500 | 900695515 | 2850 | 2845 | 2850 | 2845 | 58 |
| 420 | 20240307 | 121400 | 900530255 | 2845 | 2840 | 2850 | 2840 | 27 |
| 421 | 20240307 | 121300 | 900453500 | 2845 | 2845 | 2845 | 2845 | 4 |
| 422 | 20240307 | 121200 | 900442120 | 2845 | 2840 | 2850 | 2840 | 226 |
| 423 | 20240307 | 121100 | 899800130 | 2850 | 2845 | 2850 | 2835 | 10116 |
| 424 | 20240307 | 121000 | 871109395 | 2845 | 2850 | 2855 | 2845 | 10 |
| 425 | 20240307 | 120900 | 871080895 | 2850 | 2855 | 2865 | 2845 | 10715 |
| 426 | 20240307 | 120800 | 840499560 | 2860 | 2855 | 2860 | 2850 | 1213 |
| 427 | 20240307 | 120700 | 837038935 | 2850 | 2855 | 2855 | 2850 | 502 |
| 428 | 20240307 | 120600 | 835608225 | 2855 | 2860 | 2860 | 2855 | 959 |
| 429 | 20240307 | 120500 | 832870270 | 2855 | 2855 | 2855 | 2855 | 0 |
| 430 | 20240307 | 120400 | 832870270 | 2855 | 2855 | 2855 | 2855 | 578 |
| 431 | 20240307 | 120300 | 831220080 | 2855 | 2855 | 2855 | 2855 | 0 |
| 432 | 20240307 | 120200 | 831220080 | 2855 | 2855 | 2860 | 2855 | 3 |
| 433 | 20240307 | 120100 | 831211510 | 2860 | 2855 | 2860 | 2855 | 4 |
| 434 | 20240307 | 120000 | 831200085 | 2855 | 2855 | 2855 | 2855 | 901 |
| 435 | 20240307 | 115900 | 828627730 | 2855 | 2855 | 2860 | 2855 | 16 |
| 436 | 20240307 | 115800 | 828582025 | 2850 | 2855 | 2855 | 2850 | 330 |
| 437 | 20240307 | 115700 | 827640970 | 2855 | 2855 | 2855 | 2855 | 1 |
| 438 | 20240307 | 115600 | 827638115 | 2850 | 2855 | 2855 | 2850 | 303 |
| 439 | 20240307 | 115500 | 826774550 | 2855 | 2855 | 2855 | 2850 | 1873 |
| 440 | 20240307 | 115400 | 821436490 | 2855 | 2860 | 2860 | 2855 | 5085 |
| 441 | 20240307 | 115300 | 806918035 | 2855 | 2860 | 2865 | 2855 | 1001 |
| 442 | 20240307 | 115200 | 804050190 | 2865 | 2860 | 2865 | 2860 | 6 |
| 443 | 20240307 | 115100 | 804033015 | 2860 | 2860 | 2860 | 2860 | 305 |
| 444 | 20240307 | 115000 | 803160715 | 2860 | 2860 | 2860 | 2860 | 0 |
| 445 | 20240307 | 114900 | 803160715 | 2860 | 2860 | 2860 | 2860 | 707 |
| 446 | 20240307 | 114800 | 801138695 | 2860 | 2855 | 2860 | 2855 | 20 |
| 447 | 20240307 | 114700 | 801081590 | 2860 | 2855 | 2860 | 2855 | 211 |
| 448 | 20240307 | 114600 | 800479130 | 2860 | 2860 | 2860 | 2860 | 0 |
| 449 | 20240307 | 114500 | 800479130 | 2860 | 2855 | 2860 | 2855 | 332 |
| 450 | 20240307 | 114400 | 799531200 | 2865 | 2860 | 2865 | 2860 | 9 |
| 451 | 20240307 | 114300 | 799505435 | 2865 | 2860 | 2865 | 2860 | 414 |
| 452 | 20240307 | 114200 | 798321385 | 2860 | 2860 | 2860 | 2860 | 3 |
| 453 | 20240307 | 114100 | 798312805 | 2855 | 2855 | 2855 | 2855 | 200 |
| 454 | 20240307 | 114000 | 797741805 | 2855 | 2860 | 2865 | 2855 | 2763 |
| 455 | 20240307 | 113900 | 789848930 | 2860 | 2860 | 2860 | 2860 | 12 |
| 456 | 20240307 | 113800 | 789814610 | 2860 | 2860 | 2860 | 2860 | 149 |
| 457 | 20240307 | 113700 | 789388470 | 2855 | 2860 | 2865 | 2855 | 990 |
| 458 | 20240307 | 113600 | 786561600 | 2860 | 2860 | 2865 | 2860 | 307 |
| 459 | 20240307 | 113500 | 785682460 | 2860 | 2860 | 2860 | 2860 | 1 |
| 460 | 20240307 | 113400 | 785679600 | 2855 | 2855 | 2855 | 2855 | 0 |
| 461 | 20240307 | 113300 | 785679600 | 2855 | 2855 | 2855 | 2855 | 0 |
| 462 | 20240307 | 113200 | 785679600 | 2855 | 2855 | 2855 | 2855 | 1775 |
| 463 | 20240307 | 113100 | 780611975 | 2855 | 2855 | 2855 | 2855 | 785 |
| 464 | 20240307 | 113000 | 778370800 | 2860 | 2860 | 2860 | 2860 | 318 |
| 465 | 20240307 | 112900 | 777461320 | 2860 | 2860 | 2860 | 2860 | 303 |
| 466 | 20240307 | 112800 | 776594740 | 2860 | 2860 | 2860 | 2860 | 5 |
| 467 | 20240307 | 112700 | 776580440 | 2860 | 2860 | 2860 | 2860 | 0 |
| 468 | 20240307 | 112600 | 776580440 | 2860 | 2860 | 2860 | 2855 | 221 |
| 469 | 20240307 | 112500 | 775948455 | 2860 | 2860 | 2860 | 2855 | 450 |
| 470 | 20240307 | 112400 | 774662365 | 2860 | 2860 | 2860 | 2860 | 7349 |
| 471 | 20240307 | 112300 | 753644225 | 2865 | 2865 | 2865 | 2865 | 0 |
| 472 | 20240307 | 112200 | 753644225 | 2865 | 2865 | 2865 | 2865 | 1 |
| 473 | 20240307 | 112100 | 753641360 | 2865 | 2865 | 2865 | 2865 | 70 |
| 474 | 20240307 | 112000 | 753440810 | 2865 | 2865 | 2865 | 2865 | 3 |
| 475 | 20240307 | 111900 | 753432215 | 2865 | 2865 | 2865 | 2865 | 1 |
| 476 | 20240307 | 111800 | 753429350 | 2865 | 2865 | 2865 | 2865 | 914 |
| 477 | 20240307 | 111700 | 750810740 | 2865 | 2865 | 2865 | 2865 | 0 |
| 478 | 20240307 | 111600 | 750810740 | 2865 | 2865 | 2865 | 2865 | 573 |
| 479 | 20240307 | 111500 | 749169095 | 2865 | 2865 | 2865 | 2865 | 100 |
| 480 | 20240307 | 111400 | 748882595 | 2865 | 2865 | 2865 | 2865 | 14 |
| 481 | 20240307 | 111300 | 748842485 | 2865 | 2865 | 2865 | 2865 | 610 |
| 482 | 20240307 | 111200 | 747094835 | 2860 | 2865 | 2865 | 2860 | 724 |
| 483 | 20240307 | 111100 | 745023075 | 2865 | 2870 | 2870 | 2865 | 7 |
| 484 | 20240307 | 111000 | 745003010 | 2865 | 2870 | 2870 | 2865 | 7206 |
| 485 | 20240307 | 110900 | 724354575 | 2870 | 2865 | 2870 | 2865 | 1455 |
| 486 | 20240307 | 110800 | 720183725 | 2865 | 2865 | 2865 | 2865 | 0 |
| 487 | 20240307 | 110700 | 720183725 | 2865 | 2865 | 2865 | 2865 | 0 |
| 488 | 20240307 | 110600 | 720183725 | 2865 | 2865 | 2865 | 2865 | 50 |
| 489 | 20240307 | 110500 | 720040475 | 2870 | 2870 | 2870 | 2870 | 0 |
| 490 | 20240307 | 110400 | 720040475 | 2870 | 2865 | 2870 | 2865 | 81 |
| 491 | 20240307 | 110300 | 719808405 | 2870 | 2865 | 2870 | 2865 | 7 |
| 492 | 20240307 | 110200 | 719788345 | 2870 | 2870 | 2870 | 2870 | 300 |
| 493 | 20240307 | 110100 | 718927345 | 2865 | 2865 | 2865 | 2865 | 1000 |
| 494 | 20240307 | 110000 | 716062345 | 2870 | 2870 | 2870 | 2870 | 0 |
| 495 | 20240307 | 105900 | 716062345 | 2870 | 2870 | 2870 | 2870 | 3 |
| 496 | 20240307 | 105800 | 716053735 | 2865 | 2865 | 2865 | 2865 | 105 |
| 497 | 20240307 | 105700 | 715752910 | 2865 | 2865 | 2865 | 2865 | 5 |
| 498 | 20240307 | 105600 | 715738585 | 2865 | 2870 | 2870 | 2865 | 779 |
| 499 | 20240307 | 105500 | 713506730 | 2865 | 2865 | 2865 | 2865 | 161 |
| 500 | 20240307 | 105400 | 713045465 | 2865 | 2865 | 2865 | 2865 | 620 |
| 501 | 20240307 | 105300 | 711269165 | 2865 | 2865 | 2865 | 2860 | 3934 |
| 502 | 20240307 | 105200 | 700017890 | 2865 | 2865 | 2865 | 2865 | 60 |
| 503 | 20240307 | 105100 | 699845990 | 2865 | 2860 | 2865 | 2860 | 206 |
| 504 | 20240307 | 105000 | 699256825 | 2865 | 2865 | 2865 | 2865 | 40 |
| 505 | 20240307 | 104900 | 699142225 | 2865 | 2865 | 2865 | 2865 | 100 |
| 506 | 20240307 | 104800 | 698855725 | 2865 | 2865 | 2870 | 2865 | 139 |
| 507 | 20240307 | 104700 | 698457475 | 2865 | 2870 | 2870 | 2865 | 2493 |
| 508 | 20240307 | 104600 | 691314815 | 2870 | 2865 | 2870 | 2865 | 434 |
| 509 | 20240307 | 104500 | 690070535 | 2865 | 2865 | 2865 | 2865 | 417 |
| 510 | 20240307 | 104400 | 688875830 | 2865 | 2865 | 2865 | 2865 | 940 |
| 511 | 20240307 | 104300 | 686182730 | 2870 | 2870 | 2875 | 2865 | 70 |
| 512 | 20240307 | 104200 | 685981610 | 2870 | 2870 | 2870 | 2870 | 9784 |
| 513 | 20240307 | 104100 | 657901530 | 2870 | 2870 | 2870 | 2870 | 1 |
| 514 | 20240307 | 104000 | 657898660 | 2875 | 2875 | 2875 | 2875 | 3892 |
| 515 | 20240307 | 103900 | 646709160 | 2880 | 2880 | 2880 | 2880 | 0 |
| 516 | 20240307 | 103800 | 646709160 | 2880 | 2880 | 2880 | 2880 | 104 |
| 517 | 20240307 | 103700 | 646409640 | 2880 | 2880 | 2880 | 2880 | 0 |
| 518 | 20240307 | 103600 | 646409640 | 2880 | 2880 | 2880 | 2880 | 4 |
| 519 | 20240307 | 103500 | 646398120 | 2880 | 2880 | 2880 | 2880 | 235 |
| 520 | 20240307 | 103400 | 645721320 | 2880 | 2880 | 2880 | 2880 | 0 |
| 521 | 20240307 | 103300 | 645721320 | 2880 | 2880 | 2885 | 2875 | 142 |
| 522 | 20240307 | 103200 | 645312010 | 2880 | 2880 | 2880 | 2880 | 210 |
| 523 | 20240307 | 103100 | 644707210 | 2880 | 2880 | 2880 | 2880 | 315 |
| 524 | 20240307 | 103000 | 643800010 | 2880 | 2880 | 2880 | 2880 | 5 |
| 525 | 20240307 | 102900 | 643785610 | 2885 | 2885 | 2885 | 2885 | 599 |
| 526 | 20240307 | 102800 | 642057495 | 2880 | 2880 | 2880 | 2880 | 0 |
| 527 | 20240307 | 102700 | 642057495 | 2880 | 2880 | 2880 | 2880 | 100 |
| 528 | 20240307 | 102600 | 641769495 | 2880 | 2880 | 2880 | 2880 | 1031 |
| 529 | 20240307 | 102500 | 638800215 | 2880 | 2880 | 2880 | 2880 | 106 |
| 530 | 20240307 | 102400 | 638494935 | 2880 | 2875 | 2880 | 2875 | 145 |
| 531 | 20240307 | 102300 | 638077855 | 2880 | 2875 | 2880 | 2875 | 24 |
| 532 | 20240307 | 102200 | 638008750 | 2875 | 2880 | 2880 | 2875 | 62 |
| 533 | 20240307 | 102100 | 637830240 | 2880 | 2875 | 2880 | 2875 | 826 |
| 534 | 20240307 | 102000 | 635452240 | 2875 | 2875 | 2875 | 2875 | 670 |
| 535 | 20240307 | 101900 | 633525990 | 2880 | 2885 | 2885 | 2875 | 4103 |
| 536 | 20240307 | 101800 | 621709915 | 2880 | 2880 | 2880 | 2880 | 1660 |
| 537 | 20240307 | 101700 | 616929115 | 2880 | 2885 | 2885 | 2880 | 580 |
| 538 | 20240307 | 101600 | 615257550 | 2885 | 2885 | 2885 | 2885 | 1000 |
| 539 | 20240307 | 101500 | 612372550 | 2885 | 2885 | 2885 | 2885 | 2500 |
| 540 | 20240307 | 101400 | 605160050 | 2890 | 2890 | 2890 | 2890 | 606 |
| 541 | 20240307 | 101300 | 603408710 | 2890 | 2895 | 2895 | 2890 | 11 |
| 542 | 20240307 | 101200 | 603376880 | 2890 | 2890 | 2890 | 2890 | 20 |
| 543 | 20240307 | 101100 | 603319080 | 2890 | 2890 | 2890 | 2890 | 83 |
| 544 | 20240307 | 101000 | 603079210 | 2890 | 2890 | 2890 | 2890 | 29 |
| 545 | 20240307 | 100900 | 602995400 | 2890 | 2890 | 2890 | 2885 | 76 |
| 546 | 20240307 | 100800 | 602775765 | 2885 | 2890 | 2890 | 2885 | 120 |
| 547 | 20240307 | 100700 | 602429520 | 2890 | 2890 | 2900 | 2890 | 322 |
| 548 | 20240307 | 100600 | 601498910 | 2890 | 2890 | 2890 | 2890 | 42 |
| 549 | 20240307 | 100500 | 601377530 | 2890 | 2885 | 2900 | 2885 | 5292 |
| 550 | 20240307 | 100400 | 586060515 | 2890 | 2895 | 2895 | 2890 | 2366 |
| 551 | 20240307 | 100300 | 579222390 | 2895 | 2895 | 2895 | 2895 | 2 |
| 552 | 20240307 | 100200 | 579216600 | 2895 | 2895 | 2895 | 2895 | 78 |
| 553 | 20240307 | 100100 | 578990790 | 2895 | 2890 | 2895 | 2890 | 12 |
| 554 | 20240307 | 100000 | 578956100 | 2890 | 2890 | 2895 | 2885 | 266 |
| 555 | 20240307 | 095900 | 578187665 | 2890 | 2895 | 2895 | 2890 | 8665 |
| 556 | 20240307 | 095800 | 553143535 | 2895 | 2895 | 2895 | 2895 | 1 |
| 557 | 20240307 | 095700 | 553140640 | 2895 | 2890 | 2895 | 2890 | 1391 |
| 558 | 20240307 | 095600 | 549115405 | 2890 | 2895 | 2895 | 2890 | 638 |
| 559 | 20240307 | 095500 | 547271575 | 2895 | 2895 | 2895 | 2895 | 10 |
| 560 | 20240307 | 095400 | 547242625 | 2890 | 2895 | 2900 | 2890 | 15755 |
| 561 | 20240307 | 095300 | 501694330 | 2900 | 2910 | 2910 | 2900 | 1829 |
| 562 | 20240307 | 095200 | 496386495 | 2910 | 2905 | 2910 | 2905 | 5735 |
| 563 | 20240307 | 095100 | 479725595 | 2905 | 2905 | 2910 | 2905 | 4902 |
| 564 | 20240307 | 095000 | 465481075 | 2900 | 2895 | 2905 | 2890 | 7131 |
| 565 | 20240307 | 094900 | 444812370 | 2895 | 2895 | 2895 | 2895 | 1030 |
| 566 | 20240307 | 094800 | 441830520 | 2895 | 2885 | 2895 | 2885 | 13788 |
| 567 | 20240307 | 094700 | 402001560 | 2885 | 2885 | 2885 | 2885 | 1963 |
| 568 | 20240307 | 094600 | 396338305 | 2885 | 2885 | 2885 | 2885 | 581 |
| 569 | 20240307 | 094500 | 394662120 | 2880 | 2885 | 2885 | 2880 | 310 |
| 570 | 20240307 | 094400 | 393768820 | 2885 | 2885 | 2885 | 2885 | 100 |
| 571 | 20240307 | 094300 | 393480320 | 2880 | 2880 | 2880 | 2875 | 493 |
| 572 | 20240307 | 094200 | 392060485 | 2880 | 2885 | 2885 | 2880 | 430 |
| 573 | 20240307 | 094100 | 390821545 | 2885 | 2880 | 2885 | 2880 | 137 |
| 574 | 20240307 | 094000 | 390426795 | 2885 | 2885 | 2885 | 2885 | 234 |
| 575 | 20240307 | 093900 | 389751705 | 2885 | 2885 | 2885 | 2885 | 536 |
| 576 | 20240307 | 093800 | 388205345 | 2885 | 2880 | 2885 | 2875 | 1234 |
| 577 | 20240307 | 093700 | 384652965 | 2885 | 2875 | 2885 | 2870 | 4791 |
| 578 | 20240307 | 093600 | 370857790 | 2875 | 2875 | 2875 | 2875 | 1035 |
| 579 | 20240307 | 093500 | 367882165 | 2875 | 2875 | 2875 | 2875 | 198 |
| 580 | 20240307 | 093400 | 367312915 | 2875 | 2880 | 2880 | 2875 | 516 |
| 581 | 20240307 | 093300 | 365829385 | 2880 | 2880 | 2880 | 2880 | 927 |
| 582 | 20240307 | 093200 | 363159625 | 2880 | 2875 | 2880 | 2875 | 886 |
| 583 | 20240307 | 093100 | 360612335 | 2875 | 2870 | 2875 | 2870 | 504 |
| 584 | 20240307 | 093000 | 359165840 | 2875 | 2880 | 2880 | 2875 | 65 |
| 585 | 20240307 | 092900 | 358978945 | 2875 | 2875 | 2880 | 2875 | 88 |
| 586 | 20240307 | 092800 | 358725880 | 2875 | 2875 | 2875 | 2875 | 1040 |
| 587 | 20240307 | 092700 | 355735880 | 2875 | 2870 | 2875 | 2870 | 1118 |
| 588 | 20240307 | 092600 | 352522215 | 2870 | 2875 | 2875 | 2870 | 91 |
| 589 | 20240307 | 092500 | 352260990 | 2875 | 2875 | 2880 | 2875 | 1619 |
| 590 | 20240307 | 092400 | 347606360 | 2870 | 2870 | 2875 | 2870 | 214 |
| 591 | 20240307 | 092300 | 346991160 | 2875 | 2865 | 2875 | 2865 | 3388 |
| 592 | 20240307 | 092200 | 337266485 | 2870 | 2880 | 2880 | 2870 | 2858 |
| 593 | 20240307 | 092100 | 329063995 | 2875 | 2875 | 2875 | 2875 | 2507 |
| 594 | 20240307 | 092000 | 321856370 | 2885 | 2885 | 2885 | 2880 | 3742 |
| 595 | 20240307 | 091900 | 311079130 | 2885 | 2880 | 2885 | 2880 | 274 |
| 596 | 20240307 | 091800 | 310288740 | 2880 | 2880 | 2880 | 2880 | 1665 |
| 597 | 20240307 | 091700 | 305493540 | 2885 | 2885 | 2890 | 2885 | 553 |
| 598 | 20240307 | 091600 | 303897835 | 2890 | 2890 | 2890 | 2880 | 3045 |
| 599 | 20240307 | 091500 | 295118330 | 2890 | 2895 | 2900 | 2890 | 1948 |
| 600 | 20240307 | 091400 | 289480040 | 2895 | 2900 | 2900 | 2895 | 1020 |
| 601 | 20240307 | 091300 | 286527080 | 2900 | 2895 | 2900 | 2895 | 2682 |
| 602 | 20240307 | 091200 | 278753730 | 2895 | 2895 | 2900 | 2880 | 5038 |
| 603 | 20240307 | 091100 | 264213100 | 2900 | 2890 | 2900 | 2885 | 16500 |
| 604 | 20240307 | 091000 | 216513470 | 2890 | 2885 | 2890 | 2880 | 7601 |
| 605 | 20240307 | 090900 | 194549095 | 2885 | 2890 | 2890 | 2885 | 1253 |
| 606 | 20240307 | 090800 | 190933980 | 2890 | 2885 | 2890 | 2885 | 205 |
| 607 | 20240307 | 090700 | 190341545 | 2890 | 2890 | 2890 | 2885 | 621 |
| 608 | 20240307 | 090600 | 188546865 | 2890 | 2875 | 2895 | 2870 | 37474 |
| 609 | 20240307 | 090500 | 80798155 | 2870 | 2880 | 2880 | 2870 | 2671 |
| 610 | 20240307 | 090400 | 73113345 | 2875 | 2875 | 2885 | 2875 | 2556 |
| 611 | 20240307 | 090300 | 65748495 | 2875 | 2890 | 2895 | 2875 | 4231 |
| 612 | 20240307 | 090200 | 53548340 | 2890 | 2890 | 2900 | 2885 | 1622 |
| 613 | 20240307 | 090100 | 48860435 | 2900 | 2880 | 2900 | 2880 | 3654 |
| 614 | 20240307 | 090000 | 38289675 | 2890 | 2890 | 2895 | 2885 | 13249 |