31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 192700 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 35683 |
| 3 | 20240308 | 192600 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 4 | 20240308 | 192500 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 5 | 20240308 | 192400 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 6 | 20240308 | 192300 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 7 | 20240308 | 192200 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 8 | 20240308 | 192100 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 9 | 20240308 | 192000 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 10 | 20240308 | 191900 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 11 | 20240308 | 191800 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 12 | 20240308 | 191700 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 13 | 20240308 | 191600 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 14 | 20240308 | 191500 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 15 | 20240308 | 191400 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 16 | 20240308 | 191300 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 17 | 20240308 | 191200 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 18 | 20240308 | 191100 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 19 | 20240308 | 191000 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 20 | 20240308 | 190900 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 21 | 20240308 | 190800 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 22 | 20240308 | 190700 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 23 | 20240308 | 190600 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 24 | 20240308 | 190500 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 25 | 20240308 | 190400 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 26 | 20240308 | 190300 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 27 | 20240308 | 190200 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 28 | 20240308 | 190100 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 29 | 20240308 | 190000 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 30 | 20240308 | 185900 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 31 | 20240308 | 185800 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 32 | 20240308 | 185700 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 35683 |
| 33 | 20240308 | 185600 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 34 | 20240308 | 185500 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 35 | 20240308 | 185400 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 36 | 20240308 | 185300 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 37 | 20240308 | 185200 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 38 | 20240308 | 185100 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 39 | 20240308 | 185000 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 40 | 20240308 | 184900 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 41 | 20240308 | 184800 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 42 | 20240308 | 184700 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 43 | 20240308 | 184600 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 44 | 20240308 | 184500 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 45 | 20240308 | 184400 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 46 | 20240308 | 184300 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 47 | 20240308 | 184200 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 48 | 20240308 | 184100 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 49 | 20240308 | 184000 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 50 | 20240308 | 183900 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 51 | 20240308 | 183800 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 52 | 20240308 | 183700 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 53 | 20240308 | 183600 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 54 | 20240308 | 183500 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 55 | 20240308 | 183400 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 56 | 20240308 | 183300 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 57 | 20240308 | 183200 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 58 | 20240308 | 183100 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 59 | 20240308 | 183000 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 60 | 20240308 | 182900 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 61 | 20240308 | 182800 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 62 | 20240308 | 182700 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 35683 |
| 63 | 20240308 | 182600 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 64 | 20240308 | 182500 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 65 | 20240308 | 182400 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 66 | 20240308 | 182300 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 67 | 20240308 | 182200 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 68 | 20240308 | 182100 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 69 | 20240308 | 182000 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 70 | 20240308 | 181900 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 71 | 20240308 | 181800 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 72 | 20240308 | 181700 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 73 | 20240308 | 181600 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 74 | 20240308 | 181500 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 75 | 20240308 | 181400 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 76 | 20240308 | 181300 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 77 | 20240308 | 181200 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 78 | 20240308 | 181100 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 79 | 20240308 | 181000 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 80 | 20240308 | 180900 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 81 | 20240308 | 180800 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 82 | 20240308 | 180700 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 83 | 20240308 | 180600 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 84 | 20240308 | 180500 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 85 | 20240308 | 180400 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 86 | 20240308 | 180300 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 87 | 20240308 | 180200 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 88 | 20240308 | 180100 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 89 | 20240308 | 180000 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 90 | 20240308 | 175900 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 91 | 20240308 | 175800 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 92 | 20240308 | 175700 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 35683 |
| 93 | 20240308 | 175600 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 94 | 20240308 | 175500 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 95 | 20240308 | 175400 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 96 | 20240308 | 175300 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 97 | 20240308 | 175200 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 98 | 20240308 | 175100 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 99 | 20240308 | 175000 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 100 | 20240308 | 174900 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 101 | 20240308 | 174800 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 102 | 20240308 | 174700 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 103 | 20240308 | 174600 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 104 | 20240308 | 174500 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 105 | 20240308 | 174400 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 106 | 20240308 | 174300 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 107 | 20240308 | 174200 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 108 | 20240308 | 174100 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 109 | 20240308 | 174000 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 110 | 20240308 | 173900 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 111 | 20240308 | 173800 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 112 | 20240308 | 173700 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 113 | 20240308 | 173600 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 114 | 20240308 | 173500 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 115 | 20240308 | 173400 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 116 | 20240308 | 173300 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 117 | 20240308 | 173200 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 118 | 20240308 | 173100 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 119 | 20240308 | 173000 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 120 | 20240308 | 172900 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 121 | 20240308 | 172800 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 122 | 20240308 | 172700 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 35683 |
| 123 | 20240308 | 172600 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 124 | 20240308 | 172500 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 125 | 20240308 | 172400 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 126 | 20240308 | 172300 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 127 | 20240308 | 172200 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 128 | 20240308 | 172100 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 129 | 20240308 | 172000 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 130 | 20240308 | 171900 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 131 | 20240308 | 171800 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 132 | 20240308 | 171700 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 133 | 20240308 | 171600 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 134 | 20240308 | 171500 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 135 | 20240308 | 171400 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 136 | 20240308 | 171300 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 137 | 20240308 | 171200 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 138 | 20240308 | 171100 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 139 | 20240308 | 171000 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 140 | 20240308 | 170900 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 141 | 20240308 | 170800 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 142 | 20240308 | 170700 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 143 | 20240308 | 170600 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 144 | 20240308 | 170500 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 145 | 20240308 | 170400 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 146 | 20240308 | 170300 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 147 | 20240308 | 170200 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 148 | 20240308 | 170100 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 149 | 20240308 | 170000 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 150 | 20240308 | 165900 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 151 | 20240308 | 165800 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 152 | 20240308 | 165700 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 35683 |
| 153 | 20240308 | 165600 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 154 | 20240308 | 165500 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 155 | 20240308 | 165400 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 156 | 20240308 | 165300 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 157 | 20240308 | 165200 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 158 | 20240308 | 165100 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 159 | 20240308 | 165000 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 160 | 20240308 | 164900 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 161 | 20240308 | 164800 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 162 | 20240308 | 164700 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 163 | 20240308 | 164600 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 164 | 20240308 | 164500 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 165 | 20240308 | 164400 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 166 | 20240308 | 164300 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 167 | 20240308 | 164200 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 168 | 20240308 | 164100 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 169 | 20240308 | 164000 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 170 | 20240308 | 163900 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 171 | 20240308 | 163800 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 172 | 20240308 | 163700 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 173 | 20240308 | 163600 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 174 | 20240308 | 163500 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 175 | 20240308 | 163400 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 176 | 20240308 | 163300 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 177 | 20240308 | 163200 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 178 | 20240308 | 163100 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 179 | 20240308 | 163000 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 180 | 20240308 | 162900 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 181 | 20240308 | 162800 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 182 | 20240308 | 162700 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 35683 |
| 183 | 20240308 | 162600 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 184 | 20240308 | 162500 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 185 | 20240308 | 162400 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 186 | 20240308 | 162300 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 187 | 20240308 | 162200 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 188 | 20240308 | 162100 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 189 | 20240308 | 162000 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 190 | 20240308 | 161900 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 191 | 20240308 | 161800 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 192 | 20240308 | 161700 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 193 | 20240308 | 161600 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 194 | 20240308 | 161500 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 195 | 20240308 | 161400 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 196 | 20240308 | 161300 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 197 | 20240308 | 161200 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 198 | 20240308 | 161100 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 199 | 20240308 | 161000 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 200 | 20240308 | 160900 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 201 | 20240308 | 160800 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 202 | 20240308 | 160700 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 203 | 20240308 | 160600 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 204 | 20240308 | 160500 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 205 | 20240308 | 160400 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 206 | 20240308 | 160300 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 207 | 20240308 | 160200 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 208 | 20240308 | 160100 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 209 | 20240308 | 160000 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 210 | 20240308 | 155900 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 211 | 20240308 | 155800 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 212 | 20240308 | 155700 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 35683 |
| 213 | 20240308 | 155600 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 214 | 20240308 | 155500 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 215 | 20240308 | 155400 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 216 | 20240308 | 155300 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 217 | 20240308 | 155200 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 218 | 20240308 | 155100 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 219 | 20240308 | 155000 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 220 | 20240308 | 154900 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 221 | 20240308 | 154800 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 222 | 20240308 | 154700 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 223 | 20240308 | 154600 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 224 | 20240308 | 154500 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 225 | 20240308 | 154400 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 226 | 20240308 | 154300 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 227 | 20240308 | 154200 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 228 | 20240308 | 154100 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 229 | 20240308 | 154000 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 230 | 20240308 | 153900 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 231 | 20240308 | 153800 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 232 | 20240308 | 153700 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 233 | 20240308 | 153600 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 234 | 20240308 | 153500 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 235 | 20240308 | 153400 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 236 | 20240308 | 153300 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 237 | 20240308 | 153200 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 238 | 20240308 | 153100 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 239 | 20240308 | 153000 | 4064663225 | 3850 | 3850 | 3850 | 3850 | 35683 |
| 240 | 20240308 | 152900 | 3927283675 | 3840 | 3840 | 3840 | 3840 | 0 |
| 241 | 20240308 | 152800 | 3927283675 | 3840 | 3840 | 3840 | 3840 | 0 |
| 242 | 20240308 | 152700 | 3927283675 | 3840 | 3840 | 3840 | 3840 | 0 |
| 243 | 20240308 | 152600 | 3927283675 | 3840 | 3840 | 3840 | 3840 | 0 |
| 244 | 20240308 | 152500 | 3927283675 | 3840 | 3840 | 3840 | 3840 | 0 |
| 245 | 20240308 | 152400 | 3927283675 | 3840 | 3840 | 3840 | 3840 | 0 |
| 246 | 20240308 | 152300 | 3927283675 | 3840 | 3840 | 3840 | 3840 | 0 |
| 247 | 20240308 | 152200 | 3927283675 | 3840 | 3840 | 3840 | 3840 | 0 |
| 248 | 20240308 | 152100 | 3927283675 | 3840 | 3840 | 3840 | 3840 | 0 |
| 249 | 20240308 | 152000 | 3927283675 | 3840 | 3840 | 3840 | 3840 | 0 |
| 250 | 20240308 | 151900 | 3927283675 | 3840 | 3845 | 3845 | 3840 | 1978 |
| 251 | 20240308 | 151800 | 3919681580 | 3840 | 3845 | 3845 | 3840 | 3295 |
| 252 | 20240308 | 151700 | 3907022865 | 3840 | 3850 | 3850 | 3840 | 5844 |
| 253 | 20240308 | 151600 | 3884552155 | 3845 | 3845 | 3850 | 3845 | 655 |
| 254 | 20240308 | 151500 | 3882032210 | 3845 | 3850 | 3850 | 3845 | 1187 |
| 255 | 20240308 | 151400 | 3877464960 | 3850 | 3845 | 3850 | 3845 | 4141 |
| 256 | 20240308 | 151300 | 3861534135 | 3845 | 3845 | 3850 | 3840 | 3112 |
| 257 | 20240308 | 151200 | 3849570595 | 3845 | 3845 | 3845 | 3840 | 1407 |
| 258 | 20240308 | 151100 | 3844161190 | 3845 | 3845 | 3850 | 3845 | 9638 |
| 259 | 20240308 | 151000 | 3807087575 | 3850 | 3850 | 3850 | 3845 | 688 |
| 260 | 20240308 | 150900 | 3804439735 | 3850 | 3850 | 3850 | 3845 | 3102 |
| 261 | 20240308 | 150800 | 3792501745 | 3850 | 3855 | 3855 | 3850 | 9301 |
| 262 | 20240308 | 150700 | 3756684770 | 3855 | 3850 | 3855 | 3850 | 5072 |
| 263 | 20240308 | 150600 | 3737137345 | 3850 | 3845 | 3850 | 3845 | 7570 |
| 264 | 20240308 | 150500 | 3707993570 | 3845 | 3850 | 3850 | 3845 | 2371 |
| 265 | 20240308 | 150400 | 3698866070 | 3850 | 3850 | 3850 | 3845 | 9174 |
| 266 | 20240308 | 150300 | 3663546685 | 3850 | 3850 | 3850 | 3845 | 2077 |
| 267 | 20240308 | 150200 | 3655553915 | 3850 | 3845 | 3850 | 3845 | 2237 |
| 268 | 20240308 | 150100 | 3646943175 | 3850 | 3850 | 3850 | 3845 | 1365 |
| 269 | 20240308 | 150000 | 3641688260 | 3850 | 3850 | 3850 | 3845 | 1495 |
| 270 | 20240308 | 145900 | 3635932520 | 3850 | 3845 | 3850 | 3840 | 4748 |
| 271 | 20240308 | 145800 | 3617674290 | 3845 | 3845 | 3845 | 3840 | 968 |
| 272 | 20240308 | 145700 | 3613952495 | 3845 | 3840 | 3845 | 3840 | 516 |
| 273 | 20240308 | 145600 | 3611970160 | 3840 | 3845 | 3845 | 3840 | 1810 |
| 274 | 20240308 | 145500 | 3605011655 | 3845 | 3845 | 3845 | 3840 | 1108 |
| 275 | 20240308 | 145400 | 3600751400 | 3845 | 3840 | 3845 | 3840 | 3602 |
| 276 | 20240308 | 145300 | 3586909365 | 3840 | 3830 | 3840 | 3830 | 8526 |
| 277 | 20240308 | 145200 | 3554204310 | 3830 | 3830 | 3835 | 3830 | 1154 |
| 278 | 20240308 | 145100 | 3549783220 | 3830 | 3835 | 3835 | 3830 | 302 |
| 279 | 20240308 | 145000 | 3548625060 | 3835 | 3830 | 3835 | 3830 | 37 |
| 280 | 20240308 | 144900 | 3548483240 | 3835 | 3830 | 3835 | 3830 | 171 |
| 281 | 20240308 | 144800 | 3547827800 | 3830 | 3835 | 3835 | 3830 | 632 |
| 282 | 20240308 | 144700 | 3545407215 | 3835 | 3835 | 3835 | 3830 | 2740 |
| 283 | 20240308 | 144600 | 3534912510 | 3835 | 3830 | 3835 | 3830 | 6806 |
| 284 | 20240308 | 144500 | 3508845415 | 3830 | 3825 | 3830 | 3820 | 6791 |
| 285 | 20240308 | 144400 | 3482868465 | 3825 | 3820 | 3825 | 3820 | 322 |
| 286 | 20240308 | 144300 | 3481636820 | 3820 | 3820 | 3820 | 3820 | 281 |
| 287 | 20240308 | 144200 | 3480563400 | 3820 | 3820 | 3820 | 3820 | 0 |
| 288 | 20240308 | 144100 | 3480563400 | 3820 | 3820 | 3825 | 3820 | 1895 |
| 289 | 20240308 | 144000 | 3473324250 | 3820 | 3825 | 3825 | 3820 | 1659 |
| 290 | 20240308 | 143900 | 3466986500 | 3825 | 3825 | 3825 | 3825 | 192 |
| 291 | 20240308 | 143800 | 3466252100 | 3825 | 3825 | 3825 | 3825 | 812 |
| 292 | 20240308 | 143700 | 3463146200 | 3820 | 3820 | 3825 | 3820 | 4705 |
| 293 | 20240308 | 143600 | 3445173085 | 3825 | 3820 | 3825 | 3820 | 522 |
| 294 | 20240308 | 143500 | 3443176880 | 3820 | 3825 | 3825 | 3820 | 802 |
| 295 | 20240308 | 143400 | 3440110465 | 3825 | 3825 | 3825 | 3820 | 633 |
| 296 | 20240308 | 143300 | 3437689275 | 3825 | 3825 | 3825 | 3825 | 176 |
| 297 | 20240308 | 143200 | 3437016075 | 3825 | 3825 | 3825 | 3825 | 10 |
| 298 | 20240308 | 143100 | 3436977825 | 3820 | 3820 | 3825 | 3820 | 1579 |
| 299 | 20240308 | 143000 | 3430940675 | 3820 | 3825 | 3825 | 3820 | 335 |
| 300 | 20240308 | 142900 | 3429659420 | 3820 | 3825 | 3825 | 3820 | 277 |
| 301 | 20240308 | 142800 | 3428601255 | 3825 | 3825 | 3825 | 3825 | 618 |
| 302 | 20240308 | 142700 | 3426237405 | 3820 | 3825 | 3825 | 3820 | 30 |
| 303 | 20240308 | 142600 | 3426122670 | 3825 | 3825 | 3825 | 3825 | 169 |
| 304 | 20240308 | 142500 | 3425476245 | 3825 | 3825 | 3825 | 3820 | 16 |
| 305 | 20240308 | 142400 | 3425415060 | 3820 | 3820 | 3820 | 3820 | 1249 |
| 306 | 20240308 | 142300 | 3420643880 | 3820 | 3820 | 3825 | 3820 | 226 |
| 307 | 20240308 | 142200 | 3419780555 | 3820 | 3820 | 3820 | 3820 | 320 |
| 308 | 20240308 | 142100 | 3418558155 | 3820 | 3825 | 3825 | 3820 | 13 |
| 309 | 20240308 | 142000 | 3418508445 | 3825 | 3825 | 3825 | 3825 | 929 |
| 310 | 20240308 | 141900 | 3414955020 | 3825 | 3825 | 3825 | 3820 | 14 |
| 311 | 20240308 | 141800 | 3414901485 | 3820 | 3825 | 3825 | 3820 | 3204 |
| 312 | 20240308 | 141700 | 3402646230 | 3825 | 3825 | 3825 | 3820 | 539 |
| 313 | 20240308 | 141600 | 3400584590 | 3825 | 3820 | 3825 | 3820 | 80 |
| 314 | 20240308 | 141500 | 3400278980 | 3820 | 3825 | 3825 | 3820 | 612 |
| 315 | 20240308 | 141400 | 3397939540 | 3825 | 3825 | 3825 | 3825 | 1 |
| 316 | 20240308 | 141300 | 3397935715 | 3825 | 3825 | 3825 | 3820 | 97 |
| 317 | 20240308 | 141200 | 3397564705 | 3830 | 3825 | 3830 | 3825 | 706 |
| 318 | 20240308 | 141100 | 3394864250 | 3825 | 3825 | 3830 | 3825 | 4807 |
| 319 | 20240308 | 141000 | 3376476910 | 3830 | 3830 | 3830 | 3825 | 69 |
| 320 | 20240308 | 140900 | 3376212725 | 3830 | 3825 | 3830 | 3825 | 276 |
| 321 | 20240308 | 140800 | 3375157015 | 3825 | 3830 | 3830 | 3825 | 36 |
| 322 | 20240308 | 140700 | 3375019265 | 3830 | 3820 | 3830 | 3815 | 9960 |
| 323 | 20240308 | 140600 | 3336951795 | 3815 | 3815 | 3820 | 3815 | 697 |
| 324 | 20240308 | 140500 | 3334292235 | 3815 | 3815 | 3820 | 3815 | 10300 |
| 325 | 20240308 | 140400 | 3294997630 | 3820 | 3815 | 3820 | 3815 | 323 |
| 326 | 20240308 | 140300 | 3293764375 | 3815 | 3815 | 3815 | 3815 | 414 |
| 327 | 20240308 | 140200 | 3292184965 | 3815 | 3815 | 3815 | 3810 | 8788 |
| 328 | 20240308 | 140100 | 3258659525 | 3815 | 3815 | 3815 | 3815 | 5104 |
| 329 | 20240308 | 140000 | 3239187765 | 3815 | 3815 | 3820 | 3815 | 654 |
| 330 | 20240308 | 135900 | 3236692560 | 3820 | 3815 | 3820 | 3815 | 70 |
| 331 | 20240308 | 135800 | 3236425280 | 3815 | 3815 | 3815 | 3815 | 224 |
| 332 | 20240308 | 135700 | 3235570720 | 3815 | 3815 | 3820 | 3815 | 2097 |
| 333 | 20240308 | 135600 | 3227570645 | 3815 | 3815 | 3820 | 3815 | 982 |
| 334 | 20240308 | 135500 | 3223823810 | 3815 | 3815 | 3815 | 3815 | 291 |
| 335 | 20240308 | 135400 | 3222713645 | 3815 | 3815 | 3820 | 3815 | 1760 |
| 336 | 20240308 | 135300 | 3215998735 | 3815 | 3815 | 3815 | 3815 | 442 |
| 337 | 20240308 | 135200 | 3214312505 | 3815 | 3815 | 3815 | 3815 | 10504 |
| 338 | 20240308 | 135100 | 3174239745 | 3815 | 3820 | 3820 | 3815 | 275 |
| 339 | 20240308 | 135000 | 3173190520 | 3815 | 3820 | 3820 | 3815 | 1125 |
| 340 | 20240308 | 134900 | 3168897765 | 3820 | 3815 | 3820 | 3815 | 346 |
| 341 | 20240308 | 134800 | 3167577765 | 3815 | 3820 | 3820 | 3815 | 633 |
| 342 | 20240308 | 134700 | 3165159810 | 3820 | 3820 | 3820 | 3815 | 976 |
| 343 | 20240308 | 134600 | 3161435840 | 3815 | 3820 | 3820 | 3815 | 3052 |
| 344 | 20240308 | 134500 | 3149791950 | 3820 | 3815 | 3820 | 3815 | 250 |
| 345 | 20240308 | 134400 | 3148837950 | 3815 | 3815 | 3815 | 3815 | 616 |
| 346 | 20240308 | 134300 | 3146487910 | 3820 | 3815 | 3820 | 3815 | 14914 |
| 347 | 20240308 | 134200 | 3089590445 | 3815 | 3815 | 3820 | 3815 | 3746 |
| 348 | 20240308 | 134100 | 3075295490 | 3820 | 3820 | 3820 | 3815 | 801 |
| 349 | 20240308 | 134000 | 3072238615 | 3820 | 3820 | 3820 | 3815 | 302 |
| 350 | 20240308 | 133900 | 3071086310 | 3820 | 3820 | 3820 | 3820 | 5158 |
| 351 | 20240308 | 133800 | 3051382750 | 3820 | 3820 | 3825 | 3820 | 1083 |
| 352 | 20240308 | 133700 | 3047245680 | 3820 | 3825 | 3825 | 3815 | 7381 |
| 353 | 20240308 | 133600 | 3019051385 | 3820 | 3825 | 3825 | 3820 | 7403 |
| 354 | 20240308 | 133500 | 2990771490 | 3820 | 3825 | 3825 | 3820 | 382 |
| 355 | 20240308 | 133400 | 2989312225 | 3825 | 3825 | 3825 | 3820 | 45 |
| 356 | 20240308 | 133300 | 2989140115 | 3825 | 3830 | 3830 | 3825 | 314 |
| 357 | 20240308 | 133200 | 2987938320 | 3820 | 3820 | 3820 | 3820 | 858 |
| 358 | 20240308 | 133100 | 2984660760 | 3820 | 3820 | 3830 | 3820 | 3080 |
| 359 | 20240308 | 133000 | 2972893120 | 3830 | 3820 | 3830 | 3820 | 267 |
| 360 | 20240308 | 132900 | 2971870550 | 3830 | 3835 | 3835 | 3830 | 1321 |
| 361 | 20240308 | 132800 | 2966811110 | 3835 | 3825 | 3840 | 3820 | 35920 |
| 362 | 20240308 | 132700 | 2829396585 | 3830 | 3825 | 3830 | 3825 | 347 |
| 363 | 20240308 | 132600 | 2828069305 | 3825 | 3825 | 3830 | 3825 | 2809 |
| 364 | 20240308 | 132500 | 2817324860 | 3825 | 3830 | 3830 | 3825 | 2053 |
| 365 | 20240308 | 132400 | 2809462815 | 3830 | 3830 | 3830 | 3830 | 204 |
| 366 | 20240308 | 132300 | 2808681495 | 3830 | 3835 | 3840 | 3830 | 2618 |
| 367 | 20240308 | 132200 | 2798641445 | 3840 | 3825 | 3840 | 3825 | 22953 |
| 368 | 20240308 | 132100 | 2710619470 | 3825 | 3835 | 3835 | 3825 | 3286 |
| 369 | 20240308 | 132000 | 2698031515 | 3835 | 3835 | 3840 | 3835 | 1069 |
| 370 | 20240308 | 131900 | 2693931845 | 3840 | 3835 | 3840 | 3835 | 293 |
| 371 | 20240308 | 131800 | 2692808180 | 3835 | 3835 | 3835 | 3835 | 1923 |
| 372 | 20240308 | 131700 | 2685433475 | 3835 | 3835 | 3835 | 3825 | 148 |
| 373 | 20240308 | 131600 | 2684865925 | 3835 | 3835 | 3840 | 3835 | 81 |
| 374 | 20240308 | 131500 | 2684555285 | 3835 | 3825 | 3835 | 3825 | 1901 |
| 375 | 20240308 | 131400 | 2677265230 | 3825 | 3835 | 3835 | 3825 | 510 |
| 376 | 20240308 | 131300 | 2675313300 | 3835 | 3835 | 3835 | 3835 | 3987 |
| 377 | 20240308 | 131200 | 2660023155 | 3835 | 3835 | 3835 | 3825 | 3130 |
| 378 | 20240308 | 131100 | 2648049605 | 3830 | 3830 | 3835 | 3825 | 15405 |
| 379 | 20240308 | 131000 | 2588995515 | 3825 | 3825 | 3835 | 3825 | 6425 |
| 380 | 20240308 | 130900 | 2564419870 | 3835 | 3835 | 3835 | 3830 | 1899 |
| 381 | 20240308 | 130800 | 2557146545 | 3835 | 3835 | 3835 | 3830 | 3473 |
| 382 | 20240308 | 130700 | 2543829695 | 3835 | 3830 | 3835 | 3830 | 761 |
| 383 | 20240308 | 130600 | 2540915030 | 3835 | 3835 | 3835 | 3835 | 2 |
| 384 | 20240308 | 130500 | 2540907360 | 3830 | 3830 | 3830 | 3830 | 434 |
| 385 | 20240308 | 130400 | 2539245140 | 3835 | 3830 | 3835 | 3830 | 497 |
| 386 | 20240308 | 130300 | 2537341620 | 3830 | 3830 | 3830 | 3830 | 258 |
| 387 | 20240308 | 130200 | 2536353480 | 3830 | 3835 | 3835 | 3830 | 881 |
| 388 | 20240308 | 130100 | 2532979240 | 3830 | 3830 | 3830 | 3830 | 663 |
| 389 | 20240308 | 130000 | 2530439950 | 3830 | 3830 | 3835 | 3830 | 408 |
| 390 | 20240308 | 125900 | 2528877305 | 3835 | 3835 | 3835 | 3825 | 1458 |
| 391 | 20240308 | 125800 | 2523293645 | 3830 | 3835 | 3835 | 3830 | 7795 |
| 392 | 20240308 | 125700 | 2493438790 | 3835 | 3830 | 3835 | 3830 | 32 |
| 393 | 20240308 | 125600 | 2493316080 | 3835 | 3830 | 3835 | 3830 | 1532 |
| 394 | 20240308 | 125500 | 2487448515 | 3835 | 3830 | 3835 | 3830 | 400 |
| 395 | 20240308 | 125400 | 2485915105 | 3830 | 3830 | 3830 | 3830 | 0 |
| 396 | 20240308 | 125300 | 2485915105 | 3830 | 3830 | 3830 | 3830 | 381 |
| 397 | 20240308 | 125200 | 2484455875 | 3830 | 3830 | 3835 | 3830 | 752 |
| 398 | 20240308 | 125100 | 2481574805 | 3835 | 3835 | 3835 | 3835 | 26 |
| 399 | 20240308 | 125000 | 2481475095 | 3835 | 3835 | 3835 | 3830 | 985 |
| 400 | 20240308 | 124900 | 2477699525 | 3835 | 3830 | 3835 | 3830 | 4 |
| 401 | 20240308 | 124800 | 2477684200 | 3830 | 3830 | 3830 | 3830 | 3 |
| 402 | 20240308 | 124700 | 2477672710 | 3835 | 3830 | 3835 | 3830 | 419 |
| 403 | 20240308 | 124600 | 2476067935 | 3835 | 3835 | 3835 | 3830 | 636 |
| 404 | 20240308 | 124500 | 2473632000 | 3835 | 3835 | 3835 | 3835 | 0 |
| 405 | 20240308 | 124400 | 2473632000 | 3835 | 3830 | 3835 | 3830 | 1082 |
| 406 | 20240308 | 124300 | 2469487930 | 3835 | 3835 | 3835 | 3835 | 10 |
| 407 | 20240308 | 124200 | 2469449580 | 3835 | 3830 | 3840 | 3830 | 12071 |
| 408 | 20240308 | 124100 | 2423139720 | 3830 | 3825 | 3830 | 3825 | 2001 |
| 409 | 20240308 | 124000 | 2415478205 | 3830 | 3830 | 3830 | 3825 | 220 |
| 410 | 20240308 | 123900 | 2414636420 | 3830 | 3825 | 3830 | 3825 | 612 |
| 411 | 20240308 | 123800 | 2412295485 | 3830 | 3825 | 3830 | 3825 | 4650 |
| 412 | 20240308 | 123700 | 2394509215 | 3830 | 3825 | 3830 | 3825 | 667 |
| 413 | 20240308 | 123600 | 2391955725 | 3830 | 3830 | 3830 | 3825 | 26 |
| 414 | 20240308 | 123500 | 2391856260 | 3830 | 3830 | 3835 | 3830 | 8456 |
| 415 | 20240308 | 123400 | 2359469765 | 3835 | 3835 | 3835 | 3830 | 6 |
| 416 | 20240308 | 123300 | 2359446770 | 3830 | 3835 | 3835 | 3830 | 5885 |
| 417 | 20240308 | 123200 | 2336905595 | 3835 | 3830 | 3835 | 3830 | 395 |
| 418 | 20240308 | 123100 | 2335392675 | 3835 | 3835 | 3835 | 3835 | 2716 |
| 419 | 20240308 | 123000 | 2324976815 | 3835 | 3830 | 3835 | 3830 | 7465 |
| 420 | 20240308 | 122900 | 2296348550 | 3835 | 3830 | 3835 | 3830 | 426 |
| 421 | 20240308 | 122800 | 2294716905 | 3830 | 3825 | 3830 | 3825 | 4146 |
| 422 | 20240308 | 122700 | 2278838655 | 3830 | 3830 | 3830 | 3830 | 2 |
| 423 | 20240308 | 122600 | 2278830995 | 3825 | 3825 | 3825 | 3825 | 381 |
| 424 | 20240308 | 122500 | 2277373670 | 3830 | 3825 | 3830 | 3825 | 2252 |
| 425 | 20240308 | 122400 | 2268759760 | 3825 | 3820 | 3825 | 3820 | 39 |
| 426 | 20240308 | 122300 | 2268610600 | 3820 | 3820 | 3825 | 3820 | 4804 |
| 427 | 20240308 | 122200 | 2250239685 | 3820 | 3820 | 3825 | 3820 | 1862 |
| 428 | 20240308 | 122100 | 2243126345 | 3820 | 3825 | 3825 | 3820 | 962 |
| 429 | 20240308 | 122000 | 2239450420 | 3825 | 3820 | 3825 | 3820 | 3619 |
| 430 | 20240308 | 121900 | 2225618580 | 3820 | 3820 | 3825 | 3820 | 297 |
| 431 | 20240308 | 121800 | 2224484035 | 3820 | 3825 | 3825 | 3820 | 291 |
| 432 | 20240308 | 121700 | 2223372355 | 3820 | 3820 | 3825 | 3820 | 1898 |
| 433 | 20240308 | 121600 | 2216121975 | 3820 | 3825 | 3825 | 3820 | 11010 |
| 434 | 20240308 | 121500 | 2174010615 | 3830 | 3825 | 3830 | 3825 | 681 |
| 435 | 20240308 | 121400 | 2171405530 | 3825 | 3825 | 3825 | 3825 | 834 |
| 436 | 20240308 | 121300 | 2168215480 | 3825 | 3830 | 3830 | 3825 | 850 |
| 437 | 20240308 | 121200 | 2164962575 | 3825 | 3825 | 3825 | 3825 | 9 |
| 438 | 20240308 | 121100 | 2164928150 | 3825 | 3825 | 3830 | 3825 | 1005 |
| 439 | 20240308 | 121000 | 2161081275 | 3825 | 3825 | 3830 | 3825 | 732 |
| 440 | 20240308 | 120900 | 2158281365 | 3830 | 3825 | 3830 | 3825 | 16 |
| 441 | 20240308 | 120800 | 2158220150 | 3830 | 3830 | 3830 | 3830 | 1 |
| 442 | 20240308 | 120700 | 2158216320 | 3825 | 3825 | 3830 | 3825 | 382 |
| 443 | 20240308 | 120600 | 2156755160 | 3830 | 3825 | 3830 | 3825 | 725 |
| 444 | 20240308 | 120500 | 2153981915 | 3825 | 3830 | 3830 | 3825 | 412 |
| 445 | 20240308 | 120400 | 2152405960 | 3825 | 3825 | 3825 | 3825 | 727 |
| 446 | 20240308 | 120300 | 2149625185 | 3825 | 3825 | 3825 | 3825 | 2 |
| 447 | 20240308 | 120200 | 2149617535 | 3825 | 3825 | 3825 | 3825 | 203 |
| 448 | 20240308 | 120100 | 2148841060 | 3825 | 3830 | 3830 | 3825 | 855 |
| 449 | 20240308 | 120000 | 2145568315 | 3825 | 3830 | 3830 | 3825 | 51 |
| 450 | 20240308 | 115900 | 2145373230 | 3825 | 3825 | 3830 | 3825 | 23 |
| 451 | 20240308 | 115800 | 2145285230 | 3830 | 3825 | 3830 | 3825 | 567 |
| 452 | 20240308 | 115700 | 2143115535 | 3830 | 3825 | 3830 | 3825 | 348 |
| 453 | 20240308 | 115600 | 2141782795 | 3830 | 3830 | 3830 | 3825 | 1038 |
| 454 | 20240308 | 115500 | 2137807810 | 3825 | 3825 | 3830 | 3825 | 738 |
| 455 | 20240308 | 115400 | 2134983685 | 3835 | 3830 | 3835 | 3830 | 6141 |
| 456 | 20240308 | 115300 | 2111439700 | 3830 | 3825 | 3830 | 3820 | 5318 |
| 457 | 20240308 | 115200 | 2091075155 | 3825 | 3835 | 3835 | 3825 | 3998 |
| 458 | 20240308 | 115100 | 2075779905 | 3830 | 3825 | 3835 | 3825 | 8688 |
| 459 | 20240308 | 115000 | 2042492390 | 3825 | 3825 | 3830 | 3825 | 1145 |
| 460 | 20240308 | 114900 | 2038112755 | 3825 | 3825 | 3835 | 3825 | 14414 |
| 461 | 20240308 | 114800 | 1982957125 | 3830 | 3835 | 3835 | 3825 | 240 |
| 462 | 20240308 | 114700 | 1982037890 | 3835 | 3830 | 3835 | 3830 | 836 |
| 463 | 20240308 | 114600 | 1978836000 | 3830 | 3835 | 3835 | 3825 | 12060 |
| 464 | 20240308 | 114500 | 1932644790 | 3830 | 3835 | 3835 | 3830 | 21 |
| 465 | 20240308 | 114400 | 1932564310 | 3830 | 3835 | 3835 | 3830 | 30 |
| 466 | 20240308 | 114300 | 1932449405 | 3830 | 3830 | 3830 | 3830 | 895 |
| 467 | 20240308 | 114200 | 1929021555 | 3830 | 3830 | 3830 | 3830 | 170 |
| 468 | 20240308 | 114100 | 1928370455 | 3830 | 3835 | 3835 | 3830 | 5979 |
| 469 | 20240308 | 114000 | 1905470175 | 3835 | 3830 | 3835 | 3830 | 884 |
| 470 | 20240308 | 113900 | 1902081950 | 3835 | 3835 | 3835 | 3830 | 831 |
| 471 | 20240308 | 113800 | 1898897880 | 3830 | 3835 | 3835 | 3830 | 652 |
| 472 | 20240308 | 113700 | 1896397760 | 3835 | 3835 | 3835 | 3825 | 4783 |
| 473 | 20240308 | 113600 | 1878060590 | 3835 | 3830 | 3835 | 3825 | 7436 |
| 474 | 20240308 | 113500 | 1849610250 | 3835 | 3835 | 3835 | 3830 | 5428 |
| 475 | 20240308 | 113400 | 1828819760 | 3830 | 3830 | 3830 | 3825 | 19520 |
| 476 | 20240308 | 113300 | 1754060115 | 3825 | 3825 | 3825 | 3825 | 56 |
| 477 | 20240308 | 113200 | 1753845915 | 3825 | 3825 | 3830 | 3825 | 24 |
| 478 | 20240308 | 113100 | 1753754090 | 3830 | 3825 | 3830 | 3825 | 534 |
| 479 | 20240308 | 113000 | 1751711465 | 3825 | 3830 | 3830 | 3825 | 309 |
| 480 | 20240308 | 112900 | 1750529535 | 3830 | 3825 | 3830 | 3825 | 88 |
| 481 | 20240308 | 112800 | 1750192830 | 3830 | 3825 | 3830 | 3825 | 700 |
| 482 | 20240308 | 112700 | 1747515190 | 3830 | 3825 | 3830 | 3825 | 142 |
| 483 | 20240308 | 112600 | 1746971910 | 3825 | 3820 | 3825 | 3820 | 1357 |
| 484 | 20240308 | 112500 | 1741781400 | 3825 | 3825 | 3825 | 3820 | 718 |
| 485 | 20240308 | 112400 | 1739036965 | 3820 | 3820 | 3820 | 3815 | 1399 |
| 486 | 20240308 | 112300 | 1733692805 | 3820 | 3820 | 3825 | 3815 | 3439 |
| 487 | 20240308 | 112200 | 1720555760 | 3825 | 3820 | 3825 | 3820 | 2749 |
| 488 | 20240308 | 112100 | 1710048700 | 3820 | 3820 | 3820 | 3820 | 16 |
| 489 | 20240308 | 112000 | 1709987580 | 3825 | 3820 | 3825 | 3820 | 54 |
| 490 | 20240308 | 111900 | 1709781045 | 3825 | 3825 | 3825 | 3820 | 419 |
| 491 | 20240308 | 111800 | 1708180395 | 3825 | 3825 | 3825 | 3820 | 536 |
| 492 | 20240308 | 111700 | 1706130375 | 3825 | 3820 | 3825 | 3820 | 341 |
| 493 | 20240308 | 111600 | 1704826055 | 3825 | 3825 | 3830 | 3820 | 1580 |
| 494 | 20240308 | 111500 | 1698782650 | 3820 | 3825 | 3830 | 3820 | 434 |
| 495 | 20240308 | 111400 | 1697122350 | 3825 | 3825 | 3825 | 3820 | 2447 |
| 496 | 20240308 | 111300 | 1687773675 | 3820 | 3825 | 3825 | 3820 | 970 |
| 497 | 20240308 | 111200 | 1684065595 | 3825 | 3825 | 3825 | 3825 | 133 |
| 498 | 20240308 | 111100 | 1683556870 | 3825 | 3825 | 3825 | 3820 | 1332 |
| 499 | 20240308 | 111000 | 1678462485 | 3825 | 3825 | 3825 | 3820 | 405 |
| 500 | 20240308 | 110900 | 1676915305 | 3825 | 3820 | 3825 | 3820 | 2402 |
| 501 | 20240308 | 110800 | 1667730245 | 3825 | 3825 | 3825 | 3820 | 8 |
| 502 | 20240308 | 110700 | 1667699650 | 3820 | 3820 | 3825 | 3820 | 565 |
| 503 | 20240308 | 110600 | 1665540985 | 3825 | 3830 | 3830 | 3820 | 1542 |
| 504 | 20240308 | 110500 | 1659635305 | 3830 | 3825 | 3830 | 3820 | 2523 |
| 505 | 20240308 | 110400 | 1649990180 | 3825 | 3825 | 3830 | 3825 | 1349 |
| 506 | 20240308 | 110300 | 1644828635 | 3825 | 3830 | 3830 | 3825 | 990 |
| 507 | 20240308 | 110200 | 1641039510 | 3835 | 3830 | 3835 | 3830 | 143 |
| 508 | 20240308 | 110100 | 1640491810 | 3825 | 3835 | 3835 | 3825 | 710 |
| 509 | 20240308 | 110000 | 1637770810 | 3835 | 3820 | 3835 | 3820 | 6814 |
| 510 | 20240308 | 105900 | 1611682435 | 3820 | 3820 | 3825 | 3820 | 8031 |
| 511 | 20240308 | 105800 | 1581000810 | 3820 | 3825 | 3825 | 3820 | 4984 |
| 512 | 20240308 | 105700 | 1561959385 | 3825 | 3820 | 3825 | 3820 | 378 |
| 513 | 20240308 | 105600 | 1560513580 | 3825 | 3820 | 3825 | 3820 | 155 |
| 514 | 20240308 | 105500 | 1559920965 | 3825 | 3815 | 3825 | 3815 | 705 |
| 515 | 20240308 | 105400 | 1557227685 | 3825 | 3815 | 3825 | 3815 | 904 |
| 516 | 20240308 | 105300 | 1553775390 | 3815 | 3815 | 3820 | 3815 | 349 |
| 517 | 20240308 | 105200 | 1552442365 | 3815 | 3820 | 3825 | 3815 | 2361 |
| 518 | 20240308 | 105100 | 1543423285 | 3820 | 3820 | 3820 | 3820 | 1065 |
| 519 | 20240308 | 105000 | 1539354985 | 3825 | 3825 | 3825 | 3825 | 755 |
| 520 | 20240308 | 104900 | 1536467110 | 3825 | 3825 | 3825 | 3820 | 1411 |
| 521 | 20240308 | 104800 | 1531072015 | 3820 | 3820 | 3820 | 3820 | 202 |
| 522 | 20240308 | 104700 | 1530300375 | 3820 | 3820 | 3820 | 3820 | 337 |
| 523 | 20240308 | 104600 | 1529013035 | 3820 | 3820 | 3825 | 3820 | 450 |
| 524 | 20240308 | 104500 | 1527294025 | 3820 | 3820 | 3825 | 3820 | 261 |
| 525 | 20240308 | 104400 | 1526296930 | 3820 | 3825 | 3825 | 3820 | 42 |
| 526 | 20240308 | 104300 | 1526136485 | 3820 | 3820 | 3825 | 3820 | 447 |
| 527 | 20240308 | 104200 | 1524428775 | 3820 | 3820 | 3820 | 3820 | 15 |
| 528 | 20240308 | 104100 | 1524371475 | 3820 | 3820 | 3820 | 3820 | 382 |
| 529 | 20240308 | 104000 | 1522912235 | 3815 | 3815 | 3820 | 3815 | 1348 |
| 530 | 20240308 | 103900 | 1517767295 | 3820 | 3820 | 3820 | 3820 | 1482 |
| 531 | 20240308 | 103800 | 1512106055 | 3820 | 3820 | 3825 | 3815 | 2519 |
| 532 | 20240308 | 103700 | 1502484805 | 3820 | 3825 | 3825 | 3820 | 982 |
| 533 | 20240308 | 103600 | 1498733550 | 3820 | 3820 | 3825 | 3820 | 1591 |
| 534 | 20240308 | 103500 | 1492649915 | 3820 | 3820 | 3825 | 3820 | 1615 |
| 535 | 20240308 | 103400 | 1486480610 | 3825 | 3825 | 3825 | 3820 | 81 |
| 536 | 20240308 | 103300 | 1486171150 | 3820 | 3820 | 3825 | 3820 | 382 |
| 537 | 20240308 | 103200 | 1484711905 | 3825 | 3815 | 3825 | 3815 | 7666 |
| 538 | 20240308 | 103100 | 1455441200 | 3815 | 3820 | 3825 | 3815 | 7480 |
| 539 | 20240308 | 103000 | 1426880340 | 3820 | 3825 | 3825 | 3820 | 494 |
| 540 | 20240308 | 102900 | 1424992705 | 3825 | 3825 | 3830 | 3825 | 3857 |
| 541 | 20240308 | 102800 | 1410239660 | 3820 | 3825 | 3825 | 3820 | 4398 |
| 542 | 20240308 | 102700 | 1393425120 | 3830 | 3825 | 3830 | 3825 | 713 |
| 543 | 20240308 | 102600 | 1390696250 | 3830 | 3830 | 3830 | 3825 | 657 |
| 544 | 20240308 | 102500 | 1388182935 | 3830 | 3830 | 3830 | 3825 | 2138 |
| 545 | 20240308 | 102400 | 1379994405 | 3830 | 3830 | 3830 | 3830 | 6202 |
| 546 | 20240308 | 102300 | 1356240745 | 3830 | 3830 | 3830 | 3825 | 3059 |
| 547 | 20240308 | 102200 | 1344524805 | 3830 | 3825 | 3830 | 3825 | 109 |
| 548 | 20240308 | 102100 | 1344107370 | 3825 | 3825 | 3830 | 3825 | 823 |
| 549 | 20240308 | 102000 | 1340957365 | 3830 | 3830 | 3830 | 3825 | 1269 |
| 550 | 20240308 | 101900 | 1336097110 | 3830 | 3830 | 3830 | 3825 | 721 |
| 551 | 20240308 | 101800 | 1333335790 | 3830 | 3825 | 3830 | 3825 | 1866 |
| 552 | 20240308 | 101700 | 1326191985 | 3830 | 3830 | 3830 | 3825 | 187 |
| 553 | 20240308 | 101600 | 1325476435 | 3830 | 3825 | 3830 | 3825 | 80 |
| 554 | 20240308 | 101500 | 1325170065 | 3825 | 3825 | 3830 | 3825 | 1395 |
| 555 | 20240308 | 101400 | 1319832825 | 3825 | 3825 | 3830 | 3825 | 431 |
| 556 | 20240308 | 101300 | 1318183465 | 3830 | 3825 | 3830 | 3825 | 83 |
| 557 | 20240308 | 101200 | 1317865970 | 3825 | 3825 | 3825 | 3825 | 519 |
| 558 | 20240308 | 101100 | 1315880795 | 3825 | 3830 | 3830 | 3825 | 3223 |
| 559 | 20240308 | 101000 | 1303548755 | 3830 | 3830 | 3830 | 3825 | 1560 |
| 560 | 20240308 | 100900 | 1297578410 | 3825 | 3830 | 3830 | 3825 | 3339 |
| 561 | 20240308 | 100800 | 1284799810 | 3830 | 3830 | 3830 | 3830 | 148 |
| 562 | 20240308 | 100700 | 1284232970 | 3825 | 3825 | 3830 | 3820 | 2948 |
| 563 | 20240308 | 100600 | 1272956905 | 3825 | 3820 | 3825 | 3820 | 1481 |
| 564 | 20240308 | 100500 | 1267297130 | 3820 | 3820 | 3825 | 3820 | 1464 |
| 565 | 20240308 | 100400 | 1261704490 | 3825 | 3825 | 3825 | 3820 | 547 |
| 566 | 20240308 | 100300 | 1259613290 | 3825 | 3830 | 3830 | 3820 | 4098 |
| 567 | 20240308 | 100200 | 1243938415 | 3830 | 3840 | 3840 | 3830 | 8742 |
| 568 | 20240308 | 100100 | 1210456525 | 3840 | 3840 | 3840 | 3835 | 7401 |
| 569 | 20240308 | 100000 | 1182068100 | 3835 | 3835 | 3840 | 3835 | 779 |
| 570 | 20240308 | 095900 | 1179080605 | 3835 | 3845 | 3845 | 3835 | 19287 |
| 571 | 20240308 | 095800 | 1105019380 | 3845 | 3840 | 3845 | 3840 | 928 |
| 572 | 20240308 | 095700 | 1101452515 | 3840 | 3840 | 3845 | 3840 | 990 |
| 573 | 20240308 | 095600 | 1097647865 | 3845 | 3845 | 3845 | 3840 | 443 |
| 574 | 20240308 | 095500 | 1095945075 | 3845 | 3845 | 3845 | 3840 | 742 |
| 575 | 20240308 | 095400 | 1093095735 | 3845 | 3850 | 3850 | 3840 | 7479 |
| 576 | 20240308 | 095300 | 1064340455 | 3850 | 3850 | 3850 | 3845 | 832 |
| 577 | 20240308 | 095200 | 1061140635 | 3845 | 3845 | 3850 | 3845 | 18 |
| 578 | 20240308 | 095100 | 1061071400 | 3850 | 3840 | 3850 | 3840 | 5886 |
| 579 | 20240308 | 095000 | 1038438575 | 3845 | 3845 | 3845 | 3845 | 15 |
| 580 | 20240308 | 094900 | 1038380900 | 3845 | 3840 | 3845 | 3840 | 929 |
| 581 | 20240308 | 094800 | 1034810075 | 3845 | 3840 | 3845 | 3840 | 648 |
| 582 | 20240308 | 094700 | 1032321610 | 3845 | 3845 | 3845 | 3840 | 866 |
| 583 | 20240308 | 094600 | 1028992880 | 3840 | 3845 | 3850 | 3840 | 1479 |
| 584 | 20240308 | 094500 | 1023306135 | 3845 | 3845 | 3850 | 3840 | 3771 |
| 585 | 20240308 | 094400 | 1008807755 | 3850 | 3850 | 3850 | 3845 | 2382 |
| 586 | 20240308 | 094300 | 999644830 | 3850 | 3840 | 3850 | 3840 | 4123 |
| 587 | 20240308 | 094200 | 983790750 | 3845 | 3845 | 3845 | 3840 | 2382 |
| 588 | 20240308 | 094100 | 974634465 | 3845 | 3840 | 3845 | 3840 | 1519 |
| 589 | 20240308 | 094000 | 968801460 | 3840 | 3840 | 3845 | 3840 | 1996 |
| 590 | 20240308 | 093900 | 961136760 | 3840 | 3840 | 3840 | 3835 | 1619 |
| 591 | 20240308 | 093800 | 954925630 | 3840 | 3840 | 3840 | 3835 | 1416 |
| 592 | 20240308 | 093700 | 949491245 | 3840 | 3835 | 3840 | 3825 | 8576 |
| 593 | 20240308 | 093600 | 916637530 | 3830 | 3835 | 3835 | 3830 | 948 |
| 594 | 20240308 | 093500 | 913004355 | 3835 | 3840 | 3840 | 3835 | 1812 |
| 595 | 20240308 | 093400 | 906054985 | 3840 | 3840 | 3840 | 3835 | 462 |
| 596 | 20240308 | 093300 | 904282170 | 3840 | 3835 | 3845 | 3835 | 2812 |
| 597 | 20240308 | 093200 | 893487245 | 3840 | 3835 | 3840 | 3835 | 1081 |
| 598 | 20240308 | 093100 | 889340270 | 3840 | 3840 | 3840 | 3835 | 2044 |
| 599 | 20240308 | 093000 | 881497495 | 3840 | 3840 | 3840 | 3835 | 1344 |
| 600 | 20240308 | 092900 | 876343115 | 3835 | 3840 | 3845 | 3835 | 4293 |
| 601 | 20240308 | 092800 | 859859070 | 3845 | 3845 | 3845 | 3840 | 744 |
| 602 | 20240308 | 092700 | 857000405 | 3845 | 3840 | 3845 | 3835 | 2700 |
| 603 | 20240308 | 092600 | 846634820 | 3845 | 3845 | 3845 | 3840 | 4343 |
| 604 | 20240308 | 092500 | 829937185 | 3845 | 3845 | 3850 | 3840 | 2742 |
| 605 | 20240308 | 092400 | 819394390 | 3850 | 3840 | 3850 | 3835 | 15527 |
| 606 | 20240308 | 092300 | 759725240 | 3835 | 3835 | 3840 | 3835 | 1461 |
| 607 | 20240308 | 092200 | 754121795 | 3840 | 3840 | 3840 | 3835 | 809 |
| 608 | 20240308 | 092100 | 751016745 | 3840 | 3840 | 3840 | 3835 | 2927 |
| 609 | 20240308 | 092000 | 739786595 | 3840 | 3845 | 3845 | 3840 | 3469 |
| 610 | 20240308 | 091900 | 726465455 | 3845 | 3840 | 3850 | 3840 | 2531 |
| 611 | 20240308 | 091800 | 716734290 | 3840 | 3850 | 3850 | 3840 | 3398 |
| 612 | 20240308 | 091700 | 703670350 | 3850 | 3850 | 3850 | 3845 | 1020 |
| 613 | 20240308 | 091600 | 699745350 | 3845 | 3845 | 3845 | 3840 | 2921 |
| 614 | 20240308 | 091500 | 688518085 | 3845 | 3845 | 3850 | 3840 | 8445 |
| 615 | 20240308 | 091400 | 656051870 | 3845 | 3850 | 3850 | 3845 | 769 |
| 616 | 20240308 | 091300 | 653092960 | 3850 | 3840 | 3855 | 3840 | 11682 |
| 617 | 20240308 | 091200 | 608124600 | 3840 | 3845 | 3845 | 3840 | 7182 |
| 618 | 20240308 | 091100 | 580542610 | 3840 | 3835 | 3850 | 3835 | 14455 |
| 619 | 20240308 | 091000 | 524985430 | 3840 | 3845 | 3845 | 3835 | 6801 |
| 620 | 20240308 | 090900 | 498866335 | 3850 | 3845 | 3850 | 3840 | 12801 |
| 621 | 20240308 | 090800 | 449682340 | 3840 | 3845 | 3850 | 3835 | 7299 |
| 622 | 20240308 | 090700 | 421652945 | 3845 | 3845 | 3855 | 3830 | 11033 |
| 623 | 20240308 | 090600 | 379262330 | 3850 | 3845 | 3855 | 3845 | 11668 |
| 624 | 20240308 | 090500 | 334371270 | 3840 | 3845 | 3845 | 3840 | 1330 |
| 625 | 20240308 | 090400 | 329260430 | 3845 | 3830 | 3845 | 3830 | 4933 |
| 626 | 20240308 | 090300 | 310324650 | 3835 | 3830 | 3840 | 3825 | 3768 |
| 627 | 20240308 | 090200 | 295884845 | 3830 | 3820 | 3830 | 3820 | 1209 |
| 628 | 20240308 | 090100 | 291254820 | 3835 | 3830 | 3835 | 3815 | 7147 |
| 629 | 20240308 | 090000 | 263880710 | 3830 | 3805 | 3835 | 3805 | 69269 |