28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 183100 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 4809 |
| 3 | 20240307 | 183000 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 4 | 20240307 | 182900 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 5 | 20240307 | 182800 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 6 | 20240307 | 182700 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 7 | 20240307 | 182600 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 8 | 20240307 | 182500 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 9 | 20240307 | 182400 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 10 | 20240307 | 182300 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 11 | 20240307 | 182200 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 12 | 20240307 | 182100 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 13 | 20240307 | 182000 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 14 | 20240307 | 181900 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 15 | 20240307 | 181800 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 16 | 20240307 | 181700 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 17 | 20240307 | 181600 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 18 | 20240307 | 181500 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 19 | 20240307 | 181400 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 20 | 20240307 | 181300 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 21 | 20240307 | 181200 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 22 | 20240307 | 181100 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 23 | 20240307 | 181000 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 24 | 20240307 | 180900 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 25 | 20240307 | 180800 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 26 | 20240307 | 180700 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 27 | 20240307 | 180600 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 28 | 20240307 | 180500 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 29 | 20240307 | 180400 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 30 | 20240307 | 180300 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 31 | 20240307 | 180200 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 32 | 20240307 | 180100 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 4809 |
| 33 | 20240307 | 180000 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 34 | 20240307 | 175900 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 35 | 20240307 | 175800 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 36 | 20240307 | 175700 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 37 | 20240307 | 175600 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 38 | 20240307 | 175500 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 39 | 20240307 | 175400 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 40 | 20240307 | 175300 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 41 | 20240307 | 175200 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 42 | 20240307 | 175100 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 43 | 20240307 | 175000 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 44 | 20240307 | 174900 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 45 | 20240307 | 174800 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 46 | 20240307 | 174700 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 47 | 20240307 | 174600 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 48 | 20240307 | 174500 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 49 | 20240307 | 174400 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 50 | 20240307 | 174300 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 51 | 20240307 | 174200 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 52 | 20240307 | 174100 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 53 | 20240307 | 174000 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 54 | 20240307 | 173900 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 55 | 20240307 | 173800 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 56 | 20240307 | 173700 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 57 | 20240307 | 173600 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 58 | 20240307 | 173500 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 59 | 20240307 | 173400 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 60 | 20240307 | 173300 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 61 | 20240307 | 173200 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 62 | 20240307 | 173100 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 4809 |
| 63 | 20240307 | 173000 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 64 | 20240307 | 172900 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 65 | 20240307 | 172800 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 66 | 20240307 | 172700 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 67 | 20240307 | 172600 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 68 | 20240307 | 172500 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 69 | 20240307 | 172400 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 70 | 20240307 | 172300 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 71 | 20240307 | 172200 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 72 | 20240307 | 172100 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 73 | 20240307 | 172000 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 74 | 20240307 | 171900 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 75 | 20240307 | 171800 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 76 | 20240307 | 171700 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 77 | 20240307 | 171600 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 78 | 20240307 | 171500 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 79 | 20240307 | 171400 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 80 | 20240307 | 171300 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 81 | 20240307 | 171200 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 82 | 20240307 | 171100 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 83 | 20240307 | 171000 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 84 | 20240307 | 170900 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 85 | 20240307 | 170800 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 86 | 20240307 | 170700 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 87 | 20240307 | 170600 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 88 | 20240307 | 170500 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 89 | 20240307 | 170400 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 90 | 20240307 | 170300 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 91 | 20240307 | 170200 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 92 | 20240307 | 170100 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 4809 |
| 93 | 20240307 | 170000 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 94 | 20240307 | 165900 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 95 | 20240307 | 165800 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 96 | 20240307 | 165700 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 97 | 20240307 | 165600 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 98 | 20240307 | 165500 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 99 | 20240307 | 165400 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 100 | 20240307 | 165300 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 101 | 20240307 | 165200 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 102 | 20240307 | 165100 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 103 | 20240307 | 165000 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 104 | 20240307 | 164900 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 105 | 20240307 | 164800 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 106 | 20240307 | 164700 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 107 | 20240307 | 164600 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 108 | 20240307 | 164500 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 109 | 20240307 | 164400 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 110 | 20240307 | 164300 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 111 | 20240307 | 164200 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 112 | 20240307 | 164100 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 113 | 20240307 | 164000 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 114 | 20240307 | 163900 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 115 | 20240307 | 163800 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 116 | 20240307 | 163700 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 117 | 20240307 | 163600 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 118 | 20240307 | 163500 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 119 | 20240307 | 163400 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 120 | 20240307 | 163300 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 121 | 20240307 | 163200 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 122 | 20240307 | 163100 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 4809 |
| 123 | 20240307 | 163000 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 124 | 20240307 | 162900 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 125 | 20240307 | 162800 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 126 | 20240307 | 162700 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 127 | 20240307 | 162600 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 128 | 20240307 | 162500 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 129 | 20240307 | 162400 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 130 | 20240307 | 162300 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 131 | 20240307 | 162200 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 132 | 20240307 | 162100 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 133 | 20240307 | 162000 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 134 | 20240307 | 161900 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 135 | 20240307 | 161800 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 136 | 20240307 | 161700 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 137 | 20240307 | 161600 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 138 | 20240307 | 161500 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 139 | 20240307 | 161400 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 140 | 20240307 | 161300 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 141 | 20240307 | 161200 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 142 | 20240307 | 161100 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 143 | 20240307 | 161000 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 144 | 20240307 | 160900 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 145 | 20240307 | 160800 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 146 | 20240307 | 160700 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 147 | 20240307 | 160600 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 148 | 20240307 | 160500 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 149 | 20240307 | 160400 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 150 | 20240307 | 160300 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 151 | 20240307 | 160200 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 152 | 20240307 | 160100 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 4809 |
| 153 | 20240307 | 160000 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 154 | 20240307 | 155900 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 155 | 20240307 | 155800 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 156 | 20240307 | 155700 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 157 | 20240307 | 155600 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 158 | 20240307 | 155500 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 159 | 20240307 | 155400 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 160 | 20240307 | 155300 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 161 | 20240307 | 155200 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 162 | 20240307 | 155100 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 163 | 20240307 | 155000 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 164 | 20240307 | 154900 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 165 | 20240307 | 154800 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 166 | 20240307 | 154700 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 167 | 20240307 | 154600 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 168 | 20240307 | 154500 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 169 | 20240307 | 154400 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 170 | 20240307 | 154300 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 171 | 20240307 | 154200 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 172 | 20240307 | 154100 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 173 | 20240307 | 154000 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 174 | 20240307 | 153900 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 175 | 20240307 | 153800 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 176 | 20240307 | 153700 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 177 | 20240307 | 153600 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 178 | 20240307 | 153500 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 179 | 20240307 | 153400 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 180 | 20240307 | 153300 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 181 | 20240307 | 153200 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 0 |
| 182 | 20240307 | 153100 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 4809 |
| 183 | 20240307 | 153000 | 2534399355 | 4915 | 4915 | 4915 | 4915 | 4809 |
| 184 | 20240307 | 152900 | 2510763120 | 4915 | 4915 | 4915 | 4915 | 0 |
| 185 | 20240307 | 152800 | 2510763120 | 4915 | 4915 | 4915 | 4915 | 0 |
| 186 | 20240307 | 152700 | 2510763120 | 4915 | 4915 | 4915 | 4915 | 0 |
| 187 | 20240307 | 152600 | 2510763120 | 4915 | 4915 | 4915 | 4915 | 0 |
| 188 | 20240307 | 152500 | 2510763120 | 4915 | 4915 | 4915 | 4915 | 0 |
| 189 | 20240307 | 152400 | 2510763120 | 4915 | 4915 | 4915 | 4915 | 0 |
| 190 | 20240307 | 152300 | 2510763120 | 4915 | 4915 | 4915 | 4915 | 0 |
| 191 | 20240307 | 152200 | 2510763120 | 4915 | 4915 | 4915 | 4915 | 0 |
| 192 | 20240307 | 152100 | 2510763120 | 4915 | 4915 | 4915 | 4915 | 0 |
| 193 | 20240307 | 152000 | 2510763120 | 4915 | 4915 | 4915 | 4915 | 0 |
| 194 | 20240307 | 151900 | 2510763120 | 4915 | 4910 | 4915 | 4900 | 1509 |
| 195 | 20240307 | 151800 | 2503355405 | 4900 | 4910 | 4910 | 4900 | 391 |
| 196 | 20240307 | 151700 | 2501437335 | 4910 | 4905 | 4915 | 4905 | 1124 |
| 197 | 20240307 | 151600 | 2495916345 | 4910 | 4900 | 4910 | 4900 | 2568 |
| 198 | 20240307 | 151500 | 2483329805 | 4895 | 4900 | 4900 | 4895 | 61 |
| 199 | 20240307 | 151400 | 2483031175 | 4900 | 4895 | 4900 | 4895 | 691 |
| 200 | 20240307 | 151300 | 2479648180 | 4900 | 4900 | 4900 | 4895 | 1303 |
| 201 | 20240307 | 151200 | 2473267905 | 4900 | 4900 | 4900 | 4900 | 5 |
| 202 | 20240307 | 151100 | 2473243405 | 4895 | 4900 | 4900 | 4895 | 9 |
| 203 | 20240307 | 151000 | 2473199325 | 4895 | 4895 | 4900 | 4895 | 296 |
| 204 | 20240307 | 150900 | 2471750045 | 4895 | 4895 | 4900 | 4895 | 388 |
| 205 | 20240307 | 150800 | 2469850450 | 4895 | 4895 | 4895 | 4895 | 0 |
| 206 | 20240307 | 150700 | 2469850450 | 4895 | 4895 | 4900 | 4895 | 149 |
| 207 | 20240307 | 150600 | 2469121070 | 4895 | 4895 | 4900 | 4895 | 1353 |
| 208 | 20240307 | 150500 | 2462494980 | 4900 | 4905 | 4905 | 4900 | 605 |
| 209 | 20240307 | 150400 | 2459530450 | 4900 | 4910 | 4910 | 4900 | 1792 |
| 210 | 20240307 | 150300 | 2450740095 | 4915 | 4910 | 4915 | 4905 | 513 |
| 211 | 20240307 | 150200 | 2448221115 | 4910 | 4915 | 4915 | 4910 | 9 |
| 212 | 20240307 | 150100 | 2448176900 | 4915 | 4910 | 4915 | 4910 | 347 |
| 213 | 20240307 | 150000 | 2446472535 | 4915 | 4905 | 4915 | 4905 | 935 |
| 214 | 20240307 | 145900 | 2441882785 | 4910 | 4910 | 4910 | 4910 | 1669 |
| 215 | 20240307 | 145800 | 2433687995 | 4910 | 4910 | 4910 | 4905 | 269 |
| 216 | 20240307 | 145700 | 2432367225 | 4910 | 4905 | 4910 | 4905 | 426 |
| 217 | 20240307 | 145600 | 2430276555 | 4910 | 4905 | 4910 | 4905 | 681 |
| 218 | 20240307 | 145500 | 2426934115 | 4910 | 4905 | 4910 | 4905 | 50 |
| 219 | 20240307 | 145400 | 2426688635 | 4905 | 4905 | 4905 | 4905 | 200 |
| 220 | 20240307 | 145300 | 2425707635 | 4910 | 4910 | 4910 | 4905 | 286 |
| 221 | 20240307 | 145200 | 2424303575 | 4910 | 4910 | 4910 | 4905 | 277 |
| 222 | 20240307 | 145100 | 2422943525 | 4910 | 4910 | 4910 | 4905 | 277 |
| 223 | 20240307 | 145000 | 2421584315 | 4910 | 4910 | 4910 | 4910 | 5 |
| 224 | 20240307 | 144900 | 2421559765 | 4905 | 4905 | 4905 | 4905 | 29 |
| 225 | 20240307 | 144800 | 2421417520 | 4910 | 4910 | 4915 | 4905 | 540 |
| 226 | 20240307 | 144700 | 2418764925 | 4915 | 4910 | 4915 | 4905 | 116 |
| 227 | 20240307 | 144600 | 2418195365 | 4910 | 4905 | 4915 | 4905 | 338 |
| 228 | 20240307 | 144500 | 2416535295 | 4910 | 4910 | 4910 | 4905 | 1073 |
| 229 | 20240307 | 144400 | 2411268330 | 4910 | 4905 | 4910 | 4900 | 2157 |
| 230 | 20240307 | 144300 | 2400686090 | 4905 | 4910 | 4910 | 4905 | 3278 |
| 231 | 20240307 | 144200 | 2384604285 | 4910 | 4910 | 4915 | 4905 | 883 |
| 232 | 20240307 | 144100 | 2380268245 | 4910 | 4905 | 4910 | 4905 | 655 |
| 233 | 20240307 | 144000 | 2377053930 | 4900 | 4900 | 4905 | 4900 | 1264 |
| 234 | 20240307 | 143900 | 2370858950 | 4900 | 4895 | 4900 | 4895 | 411 |
| 235 | 20240307 | 143800 | 2368845915 | 4900 | 4895 | 4900 | 4895 | 9 |
| 236 | 20240307 | 143700 | 2368801835 | 4895 | 4895 | 4895 | 4895 | 2117 |
| 237 | 20240307 | 143600 | 2358439120 | 4900 | 4895 | 4900 | 4895 | 178 |
| 238 | 20240307 | 143500 | 2357567780 | 4895 | 4895 | 4895 | 4895 | 4 |
| 239 | 20240307 | 143400 | 2357548200 | 4900 | 4895 | 4900 | 4890 | 1423 |
| 240 | 20240307 | 143300 | 2350581550 | 4885 | 4890 | 4905 | 4875 | 27866 |
| 241 | 20240307 | 143200 | 2214531230 | 4885 | 4895 | 4895 | 4885 | 3201 |
| 242 | 20240307 | 143100 | 2198880585 | 4900 | 4895 | 4900 | 4895 | 229 |
| 243 | 20240307 | 143000 | 2197758505 | 4895 | 4895 | 4900 | 4895 | 1009 |
| 244 | 20240307 | 142900 | 2192815275 | 4890 | 4885 | 4890 | 4885 | 128 |
| 245 | 20240307 | 142800 | 2192189375 | 4900 | 4890 | 4900 | 4890 | 1541 |
| 246 | 20240307 | 142700 | 2184650140 | 4880 | 4890 | 4890 | 4880 | 2578 |
| 247 | 20240307 | 142600 | 2172048760 | 4885 | 4885 | 4890 | 4885 | 685 |
| 248 | 20240307 | 142500 | 2168699280 | 4885 | 4890 | 4890 | 4885 | 156 |
| 249 | 20240307 | 142400 | 2167936460 | 4890 | 4895 | 4895 | 4890 | 174 |
| 250 | 20240307 | 142300 | 2167085180 | 4895 | 4895 | 4895 | 4895 | 0 |
| 251 | 20240307 | 142200 | 2167085180 | 4895 | 4905 | 4910 | 4895 | 2323 |
| 252 | 20240307 | 142100 | 2155706880 | 4900 | 4900 | 4910 | 4900 | 213 |
| 253 | 20240307 | 142000 | 2154662790 | 4900 | 4900 | 4900 | 4900 | 4 |
| 254 | 20240307 | 141900 | 2154643190 | 4910 | 4900 | 4910 | 4900 | 330 |
| 255 | 20240307 | 141800 | 2153023000 | 4910 | 4900 | 4910 | 4900 | 247 |
| 256 | 20240307 | 141700 | 2151812070 | 4900 | 4890 | 4915 | 4890 | 3424 |
| 257 | 20240307 | 141600 | 2135054045 | 4890 | 4890 | 4890 | 4880 | 179 |
| 258 | 20240307 | 141500 | 2134178780 | 4890 | 4880 | 4890 | 4880 | 204 |
| 259 | 20240307 | 141400 | 2133182960 | 4890 | 4880 | 4890 | 4880 | 880 |
| 260 | 20240307 | 141300 | 2128887230 | 4880 | 4885 | 4890 | 4880 | 33 |
| 261 | 20240307 | 141200 | 2128726030 | 4880 | 4885 | 4890 | 4880 | 1267 |
| 262 | 20240307 | 141100 | 2122536290 | 4890 | 4885 | 4890 | 4885 | 41 |
| 263 | 20240307 | 141000 | 2122335870 | 4890 | 4890 | 4890 | 4890 | 24 |
| 264 | 20240307 | 140900 | 2122218510 | 4885 | 4885 | 4890 | 4885 | 210 |
| 265 | 20240307 | 140800 | 2121192510 | 4885 | 4885 | 4885 | 4885 | 40 |
| 266 | 20240307 | 140700 | 2120997110 | 4885 | 4890 | 4890 | 4885 | 132 |
| 267 | 20240307 | 140600 | 2120352160 | 4885 | 4885 | 4890 | 4885 | 1041 |
| 268 | 20240307 | 140500 | 2115266740 | 4885 | 4885 | 4885 | 4885 | 0 |
| 269 | 20240307 | 140400 | 2115266740 | 4885 | 4890 | 4890 | 4885 | 55 |
| 270 | 20240307 | 140300 | 2114997945 | 4885 | 4885 | 4890 | 4885 | 207 |
| 271 | 20240307 | 140200 | 2113986590 | 4885 | 4885 | 4885 | 4885 | 6 |
| 272 | 20240307 | 140100 | 2113957280 | 4890 | 4890 | 4890 | 4885 | 184 |
| 273 | 20240307 | 140000 | 2113058160 | 4885 | 4885 | 4890 | 4885 | 231 |
| 274 | 20240307 | 135900 | 2111929575 | 4890 | 4890 | 4895 | 4885 | 571 |
| 275 | 20240307 | 135800 | 2109139535 | 4885 | 4885 | 4895 | 4885 | 164 |
| 276 | 20240307 | 135700 | 2108337330 | 4885 | 4885 | 4885 | 4885 | 416 |
| 277 | 20240307 | 135600 | 2106305170 | 4885 | 4885 | 4885 | 4885 | 21 |
| 278 | 20240307 | 135500 | 2106202585 | 4885 | 4890 | 4890 | 4885 | 31 |
| 279 | 20240307 | 135400 | 2106051020 | 4890 | 4885 | 4890 | 4885 | 485 |
| 280 | 20240307 | 135300 | 2103681370 | 4885 | 4885 | 4885 | 4885 | 57 |
| 281 | 20240307 | 135200 | 2103402925 | 4885 | 4890 | 4890 | 4885 | 1859 |
| 282 | 20240307 | 135100 | 2094320345 | 4885 | 4885 | 4890 | 4885 | 204 |
| 283 | 20240307 | 135000 | 2093323665 | 4885 | 4890 | 4890 | 4885 | 243 |
| 284 | 20240307 | 134900 | 2092135425 | 4890 | 4890 | 4895 | 4890 | 1273 |
| 285 | 20240307 | 134800 | 2085910300 | 4890 | 4890 | 4895 | 4890 | 230 |
| 286 | 20240307 | 134700 | 2084785440 | 4890 | 4895 | 4895 | 4890 | 1492 |
| 287 | 20240307 | 134600 | 2077489155 | 4895 | 4900 | 4900 | 4890 | 4541 |
| 288 | 20240307 | 134500 | 2055253905 | 4900 | 4900 | 4900 | 4900 | 176 |
| 289 | 20240307 | 134400 | 2054391505 | 4915 | 4905 | 4915 | 4905 | 2186 |
| 290 | 20240307 | 134300 | 2043667955 | 4920 | 4910 | 4920 | 4910 | 2303 |
| 291 | 20240307 | 134200 | 2032352815 | 4910 | 4910 | 4920 | 4910 | 491 |
| 292 | 20240307 | 134100 | 2029941265 | 4920 | 4895 | 4920 | 4895 | 8142 |
| 293 | 20240307 | 134000 | 1990004190 | 4895 | 4890 | 4895 | 4885 | 376 |
| 294 | 20240307 | 133900 | 1988163965 | 4890 | 4890 | 4890 | 4890 | 410 |
| 295 | 20240307 | 133800 | 1986159065 | 4890 | 4890 | 4890 | 4890 | 5 |
| 296 | 20240307 | 133700 | 1986134615 | 4890 | 4890 | 4895 | 4890 | 312 |
| 297 | 20240307 | 133600 | 1984608650 | 4890 | 4890 | 4895 | 4890 | 282 |
| 298 | 20240307 | 133500 | 1983229270 | 4890 | 4890 | 4890 | 4890 | 55 |
| 299 | 20240307 | 133400 | 1982960320 | 4895 | 4890 | 4895 | 4890 | 635 |
| 300 | 20240307 | 133300 | 1979853660 | 4885 | 4885 | 4890 | 4885 | 213 |
| 301 | 20240307 | 133200 | 1978812970 | 4885 | 4890 | 4890 | 4885 | 126 |
| 302 | 20240307 | 133100 | 1978197040 | 4890 | 4890 | 4890 | 4890 | 5 |
| 303 | 20240307 | 133000 | 1978172590 | 4890 | 4890 | 4890 | 4890 | 173 |
| 304 | 20240307 | 132900 | 1977326620 | 4890 | 4890 | 4895 | 4890 | 272 |
| 305 | 20240307 | 132800 | 1975996335 | 4890 | 4890 | 4895 | 4890 | 290 |
| 306 | 20240307 | 132700 | 1974576940 | 4895 | 4885 | 4895 | 4885 | 779 |
| 307 | 20240307 | 132600 | 1970766755 | 4885 | 4885 | 4885 | 4885 | 6 |
| 308 | 20240307 | 132500 | 1970737445 | 4890 | 4890 | 4890 | 4890 | 517 |
| 309 | 20240307 | 132400 | 1968209315 | 4885 | 4885 | 4890 | 4885 | 451 |
| 310 | 20240307 | 132300 | 1966005865 | 4895 | 4885 | 4895 | 4885 | 368 |
| 311 | 20240307 | 132200 | 1964204555 | 4895 | 4885 | 4895 | 4885 | 447 |
| 312 | 20240307 | 132100 | 1962018070 | 4905 | 4880 | 4905 | 4880 | 370 |
| 313 | 20240307 | 132000 | 1960207590 | 4880 | 4885 | 4885 | 4880 | 64 |
| 314 | 20240307 | 131900 | 1959895180 | 4885 | 4880 | 4885 | 4880 | 288 |
| 315 | 20240307 | 131800 | 1958489420 | 4880 | 4880 | 4885 | 4880 | 227 |
| 316 | 20240307 | 131700 | 1957381415 | 4885 | 4885 | 4890 | 4880 | 232 |
| 317 | 20240307 | 131600 | 1956247490 | 4885 | 4885 | 4885 | 4885 | 24 |
| 318 | 20240307 | 131500 | 1956130250 | 4880 | 4880 | 4885 | 4880 | 2629 |
| 319 | 20240307 | 131400 | 1943297970 | 4890 | 4865 | 4915 | 4865 | 8578 |
| 320 | 20240307 | 131300 | 1901307725 | 4870 | 4855 | 4870 | 4855 | 1488 |
| 321 | 20240307 | 131200 | 1894068260 | 4865 | 4860 | 4865 | 4860 | 3442 |
| 322 | 20240307 | 131100 | 1877339345 | 4860 | 4865 | 4865 | 4860 | 1493 |
| 323 | 20240307 | 131000 | 1870083155 | 4870 | 4860 | 4870 | 4860 | 31 |
| 324 | 20240307 | 130900 | 1869932235 | 4865 | 4860 | 4865 | 4860 | 496 |
| 325 | 20240307 | 130800 | 1867521220 | 4860 | 4860 | 4860 | 4860 | 31 |
| 326 | 20240307 | 130700 | 1867370560 | 4865 | 4865 | 4865 | 4865 | 143 |
| 327 | 20240307 | 130600 | 1866674865 | 4870 | 4860 | 4870 | 4860 | 417 |
| 328 | 20240307 | 130500 | 1864647575 | 4860 | 4860 | 4860 | 4860 | 5 |
| 329 | 20240307 | 130400 | 1864623275 | 4870 | 4860 | 4870 | 4860 | 428 |
| 330 | 20240307 | 130300 | 1862541480 | 4860 | 4865 | 4865 | 4860 | 180 |
| 331 | 20240307 | 130200 | 1861666645 | 4860 | 4865 | 4865 | 4860 | 243 |
| 332 | 20240307 | 130100 | 1860484475 | 4870 | 4870 | 4870 | 4865 | 513 |
| 333 | 20240307 | 130000 | 1857988240 | 4870 | 4860 | 4870 | 4860 | 251 |
| 334 | 20240307 | 125900 | 1856767930 | 4865 | 4865 | 4865 | 4860 | 326 |
| 335 | 20240307 | 125800 | 1855183010 | 4865 | 4860 | 4865 | 4860 | 31 |
| 336 | 20240307 | 125700 | 1855032220 | 4865 | 4860 | 4865 | 4860 | 459 |
| 337 | 20240307 | 125600 | 1852800070 | 4865 | 4865 | 4865 | 4860 | 284 |
| 338 | 20240307 | 125500 | 1851418435 | 4860 | 4860 | 4860 | 4860 | 5 |
| 339 | 20240307 | 125400 | 1851394135 | 4860 | 4860 | 4860 | 4860 | 173 |
| 340 | 20240307 | 125300 | 1850553355 | 4860 | 4870 | 4870 | 4860 | 1768 |
| 341 | 20240307 | 125200 | 1841959705 | 4860 | 4865 | 4870 | 4860 | 361 |
| 342 | 20240307 | 125100 | 1840202850 | 4860 | 4860 | 4860 | 4860 | 178 |
| 343 | 20240307 | 125000 | 1839337770 | 4870 | 4865 | 4870 | 4865 | 92 |
| 344 | 20240307 | 124900 | 1838889790 | 4860 | 4860 | 4860 | 4860 | 232 |
| 345 | 20240307 | 124800 | 1837762270 | 4865 | 4860 | 4865 | 4860 | 5062 |
| 346 | 20240307 | 124700 | 1813157210 | 4860 | 4865 | 4865 | 4860 | 33 |
| 347 | 20240307 | 124600 | 1812996695 | 4865 | 4860 | 4865 | 4860 | 8 |
| 348 | 20240307 | 124500 | 1812957800 | 4870 | 4865 | 4870 | 4865 | 765 |
| 349 | 20240307 | 124400 | 1809235780 | 4865 | 4870 | 4870 | 4865 | 1482 |
| 350 | 20240307 | 124300 | 1802024560 | 4870 | 4865 | 4870 | 4865 | 534 |
| 351 | 20240307 | 124200 | 1799424005 | 4865 | 4870 | 4870 | 4865 | 192 |
| 352 | 20240307 | 124100 | 1798489900 | 4870 | 4870 | 4870 | 4865 | 1671 |
| 353 | 20240307 | 124000 | 1790353330 | 4870 | 4875 | 4875 | 4870 | 45 |
| 354 | 20240307 | 123900 | 1790133980 | 4870 | 4875 | 4875 | 4870 | 188 |
| 355 | 20240307 | 123800 | 1789218365 | 4870 | 4875 | 4880 | 4870 | 121 |
| 356 | 20240307 | 123700 | 1788628080 | 4875 | 4870 | 4875 | 4870 | 15 |
| 357 | 20240307 | 123600 | 1788554980 | 4870 | 4875 | 4875 | 4870 | 716 |
| 358 | 20240307 | 123500 | 1785067560 | 4870 | 4875 | 4875 | 4870 | 82 |
| 359 | 20240307 | 123400 | 1784667840 | 4870 | 4870 | 4870 | 4870 | 273 |
| 360 | 20240307 | 123300 | 1783338330 | 4870 | 4870 | 4870 | 4870 | 288 |
| 361 | 20240307 | 123200 | 1781935770 | 4875 | 4875 | 4875 | 4875 | 24 |
| 362 | 20240307 | 123100 | 1781818770 | 4870 | 4870 | 4870 | 4870 | 5 |
| 363 | 20240307 | 123000 | 1781794420 | 4870 | 4870 | 4870 | 4870 | 179 |
| 364 | 20240307 | 122900 | 1780922690 | 4875 | 4870 | 4875 | 4870 | 387 |
| 365 | 20240307 | 122800 | 1779037220 | 4870 | 4870 | 4870 | 4870 | 6 |
| 366 | 20240307 | 122700 | 1779008000 | 4875 | 4875 | 4875 | 4870 | 380 |
| 367 | 20240307 | 122600 | 1777157375 | 4875 | 4870 | 4875 | 4870 | 785 |
| 368 | 20240307 | 122500 | 1773333270 | 4870 | 4870 | 4870 | 4870 | 6 |
| 369 | 20240307 | 122400 | 1773304050 | 4880 | 4870 | 4880 | 4870 | 353 |
| 370 | 20240307 | 122300 | 1771583200 | 4875 | 4870 | 4875 | 4870 | 747 |
| 371 | 20240307 | 122200 | 1767944660 | 4865 | 4865 | 4865 | 4865 | 5 |
| 372 | 20240307 | 122100 | 1767920335 | 4865 | 4870 | 4875 | 4865 | 1214 |
| 373 | 20240307 | 122000 | 1762011645 | 4870 | 4870 | 4875 | 4865 | 1800 |
| 374 | 20240307 | 121900 | 1753249910 | 4875 | 4880 | 4880 | 4875 | 1084 |
| 375 | 20240307 | 121800 | 1747963055 | 4880 | 4870 | 4900 | 4865 | 2315 |
| 376 | 20240307 | 121700 | 1736679145 | 4880 | 4880 | 4880 | 4875 | 653 |
| 377 | 20240307 | 121600 | 1733494985 | 4875 | 4875 | 4875 | 4875 | 353 |
| 378 | 20240307 | 121500 | 1731774110 | 4885 | 4880 | 4885 | 4880 | 1917 |
| 379 | 20240307 | 121400 | 1722417965 | 4900 | 4870 | 4900 | 4870 | 2366 |
| 380 | 20240307 | 121300 | 1710878080 | 4875 | 4875 | 4885 | 4870 | 1819 |
| 381 | 20240307 | 121200 | 1702013725 | 4875 | 4870 | 4885 | 4870 | 717 |
| 382 | 20240307 | 121100 | 1698518585 | 4890 | 4865 | 4890 | 4865 | 1815 |
| 383 | 20240307 | 121000 | 1689677730 | 4875 | 4865 | 4875 | 4865 | 642 |
| 384 | 20240307 | 120900 | 1686552980 | 4865 | 4880 | 4880 | 4865 | 2217 |
| 385 | 20240307 | 120800 | 1675761060 | 4870 | 4870 | 4880 | 4870 | 2983 |
| 386 | 20240307 | 120700 | 1661231680 | 4880 | 4870 | 4880 | 4870 | 1656 |
| 387 | 20240307 | 120600 | 1653164460 | 4880 | 4885 | 4885 | 4875 | 1305 |
| 388 | 20240307 | 120500 | 1646800445 | 4890 | 4890 | 4890 | 4890 | 584 |
| 389 | 20240307 | 120400 | 1643944685 | 4890 | 4890 | 4895 | 4890 | 417 |
| 390 | 20240307 | 120300 | 1641905095 | 4895 | 4895 | 4895 | 4895 | 479 |
| 391 | 20240307 | 120200 | 1639560390 | 4895 | 4895 | 4895 | 4895 | 5 |
| 392 | 20240307 | 120100 | 1639535915 | 4900 | 4900 | 4900 | 4900 | 236 |
| 393 | 20240307 | 120000 | 1638379515 | 4900 | 4900 | 4900 | 4900 | 183 |
| 394 | 20240307 | 115900 | 1637482815 | 4900 | 4900 | 4905 | 4900 | 604 |
| 395 | 20240307 | 115800 | 1634521840 | 4900 | 4905 | 4905 | 4900 | 349 |
| 396 | 20240307 | 115700 | 1632811025 | 4905 | 4900 | 4905 | 4900 | 186 |
| 397 | 20240307 | 115600 | 1631899595 | 4900 | 4900 | 4905 | 4900 | 3400 |
| 398 | 20240307 | 115500 | 1615227870 | 4895 | 4890 | 4900 | 4890 | 367 |
| 399 | 20240307 | 115400 | 1613432555 | 4900 | 4890 | 4900 | 4890 | 1678 |
| 400 | 20240307 | 115300 | 1605218855 | 4895 | 4895 | 4895 | 4895 | 107 |
| 401 | 20240307 | 115200 | 1604695090 | 4900 | 4900 | 4900 | 4900 | 212 |
| 402 | 20240307 | 115100 | 1603656290 | 4900 | 4900 | 4905 | 4900 | 496 |
| 403 | 20240307 | 115000 | 1601225520 | 4905 | 4905 | 4905 | 4900 | 383 |
| 404 | 20240307 | 114900 | 1599346930 | 4905 | 4895 | 4905 | 4890 | 2567 |
| 405 | 20240307 | 114800 | 1586764720 | 4895 | 4895 | 4900 | 4890 | 620 |
| 406 | 20240307 | 114700 | 1583729585 | 4890 | 4890 | 4890 | 4890 | 118 |
| 407 | 20240307 | 114600 | 1583152565 | 4890 | 4890 | 4905 | 4885 | 3066 |
| 408 | 20240307 | 114500 | 1568153970 | 4890 | 4890 | 4890 | 4885 | 191 |
| 409 | 20240307 | 114400 | 1567220740 | 4900 | 4875 | 4900 | 4875 | 4855 |
| 410 | 20240307 | 114300 | 1543499750 | 4875 | 4875 | 4875 | 4875 | 0 |
| 411 | 20240307 | 114200 | 1543499750 | 4875 | 4875 | 4875 | 4875 | 181 |
| 412 | 20240307 | 114100 | 1542617375 | 4885 | 4885 | 4885 | 4875 | 266 |
| 413 | 20240307 | 114000 | 1541319190 | 4885 | 4885 | 4885 | 4885 | 2119 |
| 414 | 20240307 | 113900 | 1530967875 | 4890 | 4885 | 4890 | 4885 | 426 |
| 415 | 20240307 | 113800 | 1528885610 | 4885 | 4890 | 4890 | 4885 | 257 |
| 416 | 20240307 | 113700 | 1527630030 | 4885 | 4885 | 4885 | 4885 | 5 |
| 417 | 20240307 | 113600 | 1527605605 | 4890 | 4890 | 4890 | 4885 | 193 |
| 418 | 20240307 | 113500 | 1526662675 | 4890 | 4890 | 4890 | 4890 | 1318 |
| 419 | 20240307 | 113400 | 1520217655 | 4895 | 4895 | 4895 | 4895 | 130 |
| 420 | 20240307 | 113300 | 1519581305 | 4895 | 4890 | 4895 | 4890 | 432 |
| 421 | 20240307 | 113200 | 1517468630 | 4890 | 4890 | 4895 | 4890 | 220 |
| 422 | 20240307 | 113100 | 1516391805 | 4890 | 4890 | 4890 | 4890 | 5 |
| 423 | 20240307 | 113000 | 1516367355 | 4890 | 4900 | 4900 | 4890 | 183 |
| 424 | 20240307 | 112900 | 1515472445 | 4890 | 4875 | 4900 | 4875 | 1253 |
| 425 | 20240307 | 112800 | 1509358885 | 4875 | 4870 | 4875 | 4870 | 229 |
| 426 | 20240307 | 112700 | 1508243645 | 4875 | 4870 | 4875 | 4870 | 211 |
| 427 | 20240307 | 112600 | 1507215925 | 4875 | 4870 | 4875 | 4870 | 248 |
| 428 | 20240307 | 112500 | 1506008150 | 4875 | 4870 | 4875 | 4870 | 87 |
| 429 | 20240307 | 112400 | 1505584455 | 4870 | 4870 | 4875 | 4870 | 255 |
| 430 | 20240307 | 112300 | 1504342485 | 4870 | 4870 | 4870 | 4870 | 534 |
| 431 | 20240307 | 112200 | 1501741905 | 4875 | 4875 | 4875 | 4875 | 597 |
| 432 | 20240307 | 112100 | 1498831530 | 4880 | 4875 | 4880 | 4875 | 589 |
| 433 | 20240307 | 112000 | 1495959350 | 4875 | 4875 | 4875 | 4875 | 5 |
| 434 | 20240307 | 111900 | 1495934975 | 4875 | 4875 | 4875 | 4875 | 5 |
| 435 | 20240307 | 111800 | 1495910600 | 4875 | 4870 | 4875 | 4870 | 842 |
| 436 | 20240307 | 111700 | 1491807785 | 4875 | 4870 | 4895 | 4870 | 6356 |
| 437 | 20240307 | 111600 | 1460802660 | 4870 | 4880 | 4885 | 4870 | 2788 |
| 438 | 20240307 | 111500 | 1447205290 | 4885 | 4860 | 4885 | 4855 | 9264 |
| 439 | 20240307 | 111400 | 1402093180 | 4860 | 4860 | 4865 | 4860 | 540 |
| 440 | 20240307 | 111300 | 1399466585 | 4865 | 4870 | 4870 | 4860 | 210 |
| 441 | 20240307 | 111200 | 1398443995 | 4865 | 4865 | 4870 | 4865 | 637 |
| 442 | 20240307 | 111100 | 1395344865 | 4865 | 4870 | 4870 | 4865 | 7 |
| 443 | 20240307 | 111000 | 1395310800 | 4870 | 4870 | 4870 | 4870 | 410 |
| 444 | 20240307 | 110900 | 1393314100 | 4875 | 4865 | 4885 | 4865 | 6849 |
| 445 | 20240307 | 110800 | 1359975970 | 4870 | 4870 | 4870 | 4870 | 436 |
| 446 | 20240307 | 110700 | 1357852650 | 4875 | 4875 | 4880 | 4865 | 2553 |
| 447 | 20240307 | 110600 | 1345413740 | 4875 | 4880 | 4880 | 4875 | 1418 |
| 448 | 20240307 | 110500 | 1338495900 | 4880 | 4880 | 4880 | 4880 | 5 |
| 449 | 20240307 | 110400 | 1338471500 | 4885 | 4880 | 4885 | 4880 | 208 |
| 450 | 20240307 | 110300 | 1337456050 | 4880 | 4880 | 4880 | 4880 | 177 |
| 451 | 20240307 | 110200 | 1336592290 | 4880 | 4885 | 4890 | 4880 | 4831 |
| 452 | 20240307 | 110100 | 1312992005 | 4890 | 4890 | 4890 | 4885 | 888 |
| 453 | 20240307 | 110000 | 1308649710 | 4890 | 4890 | 4890 | 4890 | 782 |
| 454 | 20240307 | 105900 | 1304825730 | 4890 | 4890 | 4890 | 4890 | 150 |
| 455 | 20240307 | 105800 | 1304092230 | 4900 | 4895 | 4900 | 4895 | 319 |
| 456 | 20240307 | 105700 | 1302530310 | 4895 | 4890 | 4895 | 4890 | 444 |
| 457 | 20240307 | 105600 | 1300357820 | 4890 | 4890 | 4890 | 4890 | 278 |
| 458 | 20240307 | 105500 | 1298998400 | 4895 | 4900 | 4900 | 4895 | 3 |
| 459 | 20240307 | 105400 | 1298983710 | 4895 | 4890 | 4895 | 4890 | 457 |
| 460 | 20240307 | 105300 | 1296747580 | 4895 | 4900 | 4900 | 4895 | 553 |
| 461 | 20240307 | 105200 | 1294040635 | 4895 | 4895 | 4900 | 4895 | 324 |
| 462 | 20240307 | 105100 | 1292454250 | 4895 | 4895 | 4900 | 4895 | 280 |
| 463 | 20240307 | 105000 | 1291083140 | 4905 | 4900 | 4905 | 4900 | 14 |
| 464 | 20240307 | 104900 | 1291014520 | 4895 | 4900 | 4900 | 4895 | 210 |
| 465 | 20240307 | 104800 | 1289985525 | 4905 | 4905 | 4910 | 4900 | 1640 |
| 466 | 20240307 | 104700 | 1281946785 | 4910 | 4900 | 4910 | 4900 | 346 |
| 467 | 20240307 | 104600 | 1280248025 | 4900 | 4905 | 4910 | 4900 | 393 |
| 468 | 20240307 | 104500 | 1278319920 | 4905 | 4910 | 4915 | 4905 | 1763 |
| 469 | 20240307 | 104400 | 1269667600 | 4910 | 4915 | 4915 | 4910 | 170 |
| 470 | 20240307 | 104300 | 1268832550 | 4915 | 4920 | 4920 | 4915 | 140 |
| 471 | 20240307 | 104200 | 1268144250 | 4915 | 4920 | 4920 | 4905 | 893 |
| 472 | 20240307 | 104100 | 1263757825 | 4915 | 4905 | 4915 | 4900 | 1846 |
| 473 | 20240307 | 104000 | 1254704320 | 4905 | 4900 | 4905 | 4900 | 521 |
| 474 | 20240307 | 103900 | 1252151315 | 4900 | 4900 | 4900 | 4900 | 179 |
| 475 | 20240307 | 103800 | 1251274215 | 4910 | 4905 | 4910 | 4905 | 1348 |
| 476 | 20240307 | 103700 | 1244661375 | 4920 | 4910 | 4920 | 4910 | 277 |
| 477 | 20240307 | 103600 | 1243301135 | 4910 | 4910 | 4915 | 4905 | 1199 |
| 478 | 20240307 | 103500 | 1237413235 | 4910 | 4900 | 4920 | 4900 | 789 |
| 479 | 20240307 | 103400 | 1233539955 | 4895 | 4870 | 4895 | 4865 | 10885 |
| 480 | 20240307 | 103300 | 1180482115 | 4875 | 4870 | 4875 | 4870 | 2200 |
| 481 | 20240307 | 103200 | 1169766630 | 4875 | 4875 | 4875 | 4875 | 865 |
| 482 | 20240307 | 103100 | 1165549755 | 4875 | 4870 | 4875 | 4870 | 600 |
| 483 | 20240307 | 103000 | 1162624800 | 4875 | 4875 | 4880 | 4870 | 4232 |
| 484 | 20240307 | 102900 | 1141996500 | 4875 | 4875 | 4875 | 4875 | 164 |
| 485 | 20240307 | 102800 | 1141197000 | 4875 | 4875 | 4875 | 4875 | 225 |
| 486 | 20240307 | 102700 | 1140100125 | 4875 | 4875 | 4880 | 4875 | 338 |
| 487 | 20240307 | 102600 | 1138451585 | 4875 | 4875 | 4875 | 4875 | 200 |
| 488 | 20240307 | 102500 | 1137476585 | 4875 | 4875 | 4875 | 4875 | 1 |
| 489 | 20240307 | 102400 | 1137471710 | 4885 | 4880 | 4885 | 4875 | 609 |
| 490 | 20240307 | 102300 | 1134498955 | 4875 | 4880 | 4880 | 4875 | 315 |
| 491 | 20240307 | 102200 | 1132962830 | 4875 | 4880 | 4880 | 4875 | 1493 |
| 492 | 20240307 | 102100 | 1125682545 | 4875 | 4890 | 4890 | 4875 | 2170 |
| 493 | 20240307 | 102000 | 1115092215 | 4890 | 4895 | 4895 | 4890 | 1182 |
| 494 | 20240307 | 101900 | 1109310735 | 4900 | 4900 | 4900 | 4900 | 256 |
| 495 | 20240307 | 101800 | 1108056335 | 4890 | 4890 | 4890 | 4890 | 185 |
| 496 | 20240307 | 101700 | 1107151685 | 4890 | 4890 | 4890 | 4890 | 49 |
| 497 | 20240307 | 101600 | 1106912075 | 4895 | 4890 | 4915 | 4890 | 1592 |
| 498 | 20240307 | 101500 | 1099112825 | 4885 | 4880 | 4885 | 4880 | 1250 |
| 499 | 20240307 | 101400 | 1093009300 | 4885 | 4880 | 4885 | 4880 | 180 |
| 500 | 20240307 | 101300 | 1092130885 | 4875 | 4880 | 4885 | 4875 | 3349 |
| 501 | 20240307 | 101200 | 1075786755 | 4885 | 4880 | 4895 | 4880 | 1324 |
| 502 | 20240307 | 101100 | 1069319905 | 4880 | 4875 | 4880 | 4870 | 3987 |
| 503 | 20240307 | 101000 | 1049895985 | 4875 | 4875 | 4875 | 4875 | 1376 |
| 504 | 20240307 | 100900 | 1043187985 | 4870 | 4875 | 4875 | 4870 | 1588 |
| 505 | 20240307 | 100800 | 1035452875 | 4875 | 4875 | 4875 | 4875 | 752 |
| 506 | 20240307 | 100700 | 1031786875 | 4875 | 4875 | 4875 | 4875 | 487 |
| 507 | 20240307 | 100600 | 1029412750 | 4880 | 4875 | 4880 | 4875 | 477 |
| 508 | 20240307 | 100500 | 1027087305 | 4875 | 4875 | 4880 | 4875 | 1922 |
| 509 | 20240307 | 100400 | 1017717540 | 4880 | 4890 | 4895 | 4880 | 4790 |
| 510 | 20240307 | 100300 | 994333450 | 4895 | 4895 | 4895 | 4895 | 784 |
| 511 | 20240307 | 100200 | 990495770 | 4900 | 4895 | 4900 | 4895 | 393 |
| 512 | 20240307 | 100100 | 988571840 | 4900 | 4900 | 4900 | 4895 | 8693 |
| 513 | 20240307 | 100000 | 945982660 | 4905 | 4905 | 4905 | 4900 | 914 |
| 514 | 20240307 | 095900 | 941501530 | 4905 | 4905 | 4905 | 4905 | 52 |
| 515 | 20240307 | 095800 | 941246470 | 4905 | 4905 | 4905 | 4905 | 707 |
| 516 | 20240307 | 095700 | 937778635 | 4905 | 4905 | 4910 | 4905 | 999 |
| 517 | 20240307 | 095600 | 932878290 | 4905 | 4910 | 4910 | 4905 | 732 |
| 518 | 20240307 | 095500 | 929285420 | 4915 | 4915 | 4920 | 4915 | 1994 |
| 519 | 20240307 | 095400 | 919484385 | 4920 | 4925 | 4925 | 4920 | 3826 |
| 520 | 20240307 | 095300 | 900648890 | 4925 | 4925 | 4925 | 4925 | 511 |
| 521 | 20240307 | 095200 | 898132215 | 4925 | 4930 | 4930 | 4925 | 473 |
| 522 | 20240307 | 095100 | 895800825 | 4925 | 4925 | 4930 | 4925 | 308 |
| 523 | 20240307 | 095000 | 894283425 | 4925 | 4935 | 4935 | 4925 | 991 |
| 524 | 20240307 | 094900 | 889398400 | 4930 | 4930 | 4935 | 4930 | 62 |
| 525 | 20240307 | 094800 | 889092730 | 4930 | 4930 | 4930 | 4925 | 834 |
| 526 | 20240307 | 094700 | 884983950 | 4925 | 4925 | 4925 | 4925 | 0 |
| 527 | 20240307 | 094600 | 884983950 | 4925 | 4935 | 4935 | 4925 | 4129 |
| 528 | 20240307 | 094500 | 864637640 | 4935 | 4950 | 4950 | 4935 | 6148 |
| 529 | 20240307 | 094400 | 834252395 | 4955 | 4950 | 4955 | 4950 | 1751 |
| 530 | 20240307 | 094300 | 825580410 | 4950 | 4950 | 4955 | 4950 | 3165 |
| 531 | 20240307 | 094200 | 809900535 | 4950 | 4960 | 4960 | 4945 | 2359 |
| 532 | 20240307 | 094100 | 798214380 | 4960 | 4940 | 4960 | 4940 | 2941 |
| 533 | 20240307 | 094000 | 783661245 | 4940 | 4945 | 4945 | 4940 | 405 |
| 534 | 20240307 | 093900 | 781660490 | 4940 | 4940 | 4945 | 4935 | 3056 |
| 535 | 20240307 | 093800 | 766575125 | 4935 | 4930 | 4935 | 4930 | 891 |
| 536 | 20240307 | 093700 | 762178070 | 4930 | 4930 | 4930 | 4930 | 415 |
| 537 | 20240307 | 093600 | 760132120 | 4935 | 4925 | 4940 | 4925 | 3722 |
| 538 | 20240307 | 093500 | 741781015 | 4930 | 4920 | 4930 | 4915 | 4135 |
| 539 | 20240307 | 093400 | 721423555 | 4900 | 4920 | 4920 | 4900 | 7467 |
| 540 | 20240307 | 093300 | 684775915 | 4920 | 4920 | 4925 | 4920 | 309 |
| 541 | 20240307 | 093200 | 683255605 | 4925 | 4920 | 4925 | 4915 | 2022 |
| 542 | 20240307 | 093100 | 673310940 | 4920 | 4920 | 4930 | 4920 | 916 |
| 543 | 20240307 | 093000 | 668802210 | 4930 | 4935 | 4935 | 4920 | 6110 |
| 544 | 20240307 | 092900 | 638683480 | 4940 | 4950 | 4950 | 4940 | 1393 |
| 545 | 20240307 | 092800 | 631801090 | 4950 | 4940 | 4950 | 4940 | 6384 |
| 546 | 20240307 | 092700 | 600227085 | 4945 | 4930 | 4950 | 4920 | 5152 |
| 547 | 20240307 | 092600 | 574800565 | 4920 | 4915 | 4925 | 4910 | 7847 |
| 548 | 20240307 | 092500 | 536168885 | 4910 | 4905 | 4910 | 4905 | 811 |
| 549 | 20240307 | 092400 | 532189620 | 4915 | 4900 | 4920 | 4900 | 904 |
| 550 | 20240307 | 092300 | 527751710 | 4900 | 4900 | 4900 | 4895 | 7739 |
| 551 | 20240307 | 092200 | 489842580 | 4900 | 4905 | 4905 | 4900 | 2226 |
| 552 | 20240307 | 092100 | 478925395 | 4905 | 4920 | 4920 | 4905 | 3326 |
| 553 | 20240307 | 092000 | 462591355 | 4915 | 4905 | 4915 | 4905 | 3275 |
| 554 | 20240307 | 091900 | 446508895 | 4900 | 4880 | 4905 | 4880 | 317 |
| 555 | 20240307 | 091800 | 444958035 | 4875 | 4855 | 4880 | 4855 | 2738 |
| 556 | 20240307 | 091700 | 431632725 | 4860 | 4875 | 4880 | 4860 | 2306 |
| 557 | 20240307 | 091600 | 420399655 | 4855 | 4880 | 4880 | 4855 | 1525 |
| 558 | 20240307 | 091500 | 412987255 | 4880 | 4850 | 4880 | 4835 | 9341 |
| 559 | 20240307 | 091400 | 367716450 | 4845 | 4835 | 4845 | 4835 | 182 |
| 560 | 20240307 | 091300 | 366835830 | 4840 | 4835 | 4840 | 4835 | 320 |
| 561 | 20240307 | 091200 | 365288275 | 4840 | 4830 | 4840 | 4825 | 2741 |
| 562 | 20240307 | 091100 | 352032335 | 4830 | 4835 | 4840 | 4825 | 5363 |
| 563 | 20240307 | 091000 | 326126610 | 4835 | 4830 | 4835 | 4820 | 8810 |
| 564 | 20240307 | 090900 | 283595620 | 4830 | 4845 | 4845 | 4830 | 4848 |
| 565 | 20240307 | 090800 | 260147905 | 4845 | 4840 | 4845 | 4830 | 8073 |
| 566 | 20240307 | 090700 | 221117945 | 4835 | 4840 | 4845 | 4835 | 3906 |
| 567 | 20240307 | 090600 | 202203460 | 4835 | 4860 | 4865 | 4835 | 9592 |
| 568 | 20240307 | 090500 | 155700730 | 4865 | 4860 | 4865 | 4850 | 2673 |
| 569 | 20240307 | 090400 | 142721970 | 4855 | 4855 | 4865 | 4840 | 5303 |
| 570 | 20240307 | 090300 | 117001725 | 4845 | 4825 | 4855 | 4825 | 5801 |
| 571 | 20240307 | 090200 | 88890645 | 4825 | 4920 | 4920 | 4825 | 12445 |
| 572 | 20240307 | 090100 | 28412950 | 4920 | 4880 | 4920 | 4870 | 491 |
| 573 | 20240307 | 090000 | 26017840 | 4920 | 4925 | 4930 | 4850 | 5173 |