28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 184300 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 8825 |
| 3 | 20240313 | 184200 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 4 | 20240313 | 184100 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 5 | 20240313 | 184000 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 6 | 20240313 | 183900 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 7 | 20240313 | 183800 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 8 | 20240313 | 183700 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 9 | 20240313 | 183600 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 10 | 20240313 | 183500 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 11 | 20240313 | 183400 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 12 | 20240313 | 183300 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 13 | 20240313 | 183200 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 14 | 20240313 | 183100 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 15 | 20240313 | 183000 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 16 | 20240313 | 182900 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 17 | 20240313 | 182800 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 18 | 20240313 | 182700 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 19 | 20240313 | 182600 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 20 | 20240313 | 182500 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 21 | 20240313 | 182400 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 22 | 20240313 | 182300 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 23 | 20240313 | 182200 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 24 | 20240313 | 182100 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 25 | 20240313 | 182000 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 26 | 20240313 | 181900 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 27 | 20240313 | 181800 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 28 | 20240313 | 181700 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 29 | 20240313 | 181600 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 30 | 20240313 | 181500 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 31 | 20240313 | 181400 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 32 | 20240313 | 181300 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 8825 |
| 33 | 20240313 | 181200 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 34 | 20240313 | 181100 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 35 | 20240313 | 181000 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 36 | 20240313 | 180900 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 37 | 20240313 | 180800 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 38 | 20240313 | 180700 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 39 | 20240313 | 180600 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 40 | 20240313 | 180500 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 41 | 20240313 | 180400 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 42 | 20240313 | 180300 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 43 | 20240313 | 180200 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 44 | 20240313 | 180100 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 45 | 20240313 | 180000 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 46 | 20240313 | 175900 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 47 | 20240313 | 175800 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 48 | 20240313 | 175700 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 49 | 20240313 | 175600 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 50 | 20240313 | 175500 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 51 | 20240313 | 175400 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 52 | 20240313 | 175300 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 53 | 20240313 | 175200 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 54 | 20240313 | 175100 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 55 | 20240313 | 175000 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 56 | 20240313 | 174900 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 57 | 20240313 | 174800 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 58 | 20240313 | 174700 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 59 | 20240313 | 174600 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 60 | 20240313 | 174500 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 61 | 20240313 | 174400 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 62 | 20240313 | 174300 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 8825 |
| 63 | 20240313 | 174200 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 64 | 20240313 | 174100 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 65 | 20240313 | 174000 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 66 | 20240313 | 173900 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 67 | 20240313 | 173800 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 68 | 20240313 | 173700 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 69 | 20240313 | 173600 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 70 | 20240313 | 173500 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 71 | 20240313 | 173400 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 72 | 20240313 | 173300 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 73 | 20240313 | 173200 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 74 | 20240313 | 173100 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 75 | 20240313 | 173000 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 76 | 20240313 | 172900 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 77 | 20240313 | 172800 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 78 | 20240313 | 172700 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 79 | 20240313 | 172600 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 80 | 20240313 | 172500 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 81 | 20240313 | 172400 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 82 | 20240313 | 172300 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 83 | 20240313 | 172200 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 84 | 20240313 | 172100 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 85 | 20240313 | 172000 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 86 | 20240313 | 171900 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 87 | 20240313 | 171800 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 88 | 20240313 | 171700 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 89 | 20240313 | 171600 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 90 | 20240313 | 171500 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 91 | 20240313 | 171400 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 92 | 20240313 | 171300 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 8825 |
| 93 | 20240313 | 171200 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 94 | 20240313 | 171100 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 95 | 20240313 | 171000 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 96 | 20240313 | 170900 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 97 | 20240313 | 170800 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 98 | 20240313 | 170700 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 99 | 20240313 | 170600 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 100 | 20240313 | 170500 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 101 | 20240313 | 170400 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 102 | 20240313 | 170300 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 103 | 20240313 | 170200 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 104 | 20240313 | 170100 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 105 | 20240313 | 170000 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 106 | 20240313 | 165900 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 107 | 20240313 | 165800 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 108 | 20240313 | 165700 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 109 | 20240313 | 165600 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 110 | 20240313 | 165500 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 111 | 20240313 | 165400 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 112 | 20240313 | 165300 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 113 | 20240313 | 165200 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 114 | 20240313 | 165100 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 115 | 20240313 | 165000 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 116 | 20240313 | 164900 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 117 | 20240313 | 164800 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 118 | 20240313 | 164700 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 119 | 20240313 | 164600 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 120 | 20240313 | 164500 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 121 | 20240313 | 164400 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 122 | 20240313 | 164300 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 8825 |
| 123 | 20240313 | 164200 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 124 | 20240313 | 164100 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 125 | 20240313 | 164000 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 126 | 20240313 | 163900 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 127 | 20240313 | 163800 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 128 | 20240313 | 163700 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 129 | 20240313 | 163600 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 130 | 20240313 | 163500 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 131 | 20240313 | 163400 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 132 | 20240313 | 163300 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 133 | 20240313 | 163200 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 134 | 20240313 | 163100 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 135 | 20240313 | 163000 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 136 | 20240313 | 162900 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 137 | 20240313 | 162800 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 138 | 20240313 | 162700 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 139 | 20240313 | 162600 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 140 | 20240313 | 162500 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 141 | 20240313 | 162400 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 142 | 20240313 | 162300 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 143 | 20240313 | 162200 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 144 | 20240313 | 162100 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 145 | 20240313 | 162000 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 146 | 20240313 | 161900 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 147 | 20240313 | 161800 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 148 | 20240313 | 161700 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 149 | 20240313 | 161600 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 150 | 20240313 | 161500 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 151 | 20240313 | 161400 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 152 | 20240313 | 161300 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 8825 |
| 153 | 20240313 | 161200 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 154 | 20240313 | 161100 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 155 | 20240313 | 161000 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 156 | 20240313 | 160900 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 157 | 20240313 | 160800 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 158 | 20240313 | 160700 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 159 | 20240313 | 160600 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 160 | 20240313 | 160500 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 161 | 20240313 | 160400 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 162 | 20240313 | 160300 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 163 | 20240313 | 160200 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 164 | 20240313 | 160100 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 165 | 20240313 | 160000 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 166 | 20240313 | 155900 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 167 | 20240313 | 155800 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 168 | 20240313 | 155700 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 169 | 20240313 | 155600 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 170 | 20240313 | 155500 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 171 | 20240313 | 155400 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 172 | 20240313 | 155300 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 173 | 20240313 | 155200 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 174 | 20240313 | 155100 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 175 | 20240313 | 155000 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 176 | 20240313 | 154900 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 177 | 20240313 | 154800 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 178 | 20240313 | 154700 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 179 | 20240313 | 154600 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 180 | 20240313 | 154500 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 181 | 20240313 | 154400 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 182 | 20240313 | 154300 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 8825 |
| 183 | 20240313 | 154200 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 184 | 20240313 | 154100 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 185 | 20240313 | 154000 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 186 | 20240313 | 153900 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 187 | 20240313 | 153800 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 188 | 20240313 | 153700 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 189 | 20240313 | 153600 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 190 | 20240313 | 153500 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 191 | 20240313 | 153400 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 192 | 20240313 | 153300 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 193 | 20240313 | 153200 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 194 | 20240313 | 153100 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 0 |
| 195 | 20240313 | 153000 | 1595089165 | 4900 | 4900 | 4900 | 4900 | 8825 |
| 196 | 20240313 | 152900 | 1551846665 | 4915 | 4915 | 4915 | 4915 | 0 |
| 197 | 20240313 | 152800 | 1551846665 | 4915 | 4915 | 4915 | 4915 | 0 |
| 198 | 20240313 | 152700 | 1551846665 | 4915 | 4915 | 4915 | 4915 | 0 |
| 199 | 20240313 | 152600 | 1551846665 | 4915 | 4915 | 4915 | 4915 | 0 |
| 200 | 20240313 | 152500 | 1551846665 | 4915 | 4915 | 4915 | 4915 | 0 |
| 201 | 20240313 | 152400 | 1551846665 | 4915 | 4915 | 4915 | 4915 | 0 |
| 202 | 20240313 | 152300 | 1551846665 | 4915 | 4915 | 4915 | 4915 | 0 |
| 203 | 20240313 | 152200 | 1551846665 | 4915 | 4915 | 4915 | 4915 | 0 |
| 204 | 20240313 | 152100 | 1551846665 | 4915 | 4915 | 4915 | 4915 | 0 |
| 205 | 20240313 | 152000 | 1551846665 | 4915 | 4915 | 4915 | 4915 | 0 |
| 206 | 20240313 | 151900 | 1551846665 | 4915 | 4915 | 4915 | 4900 | 1146 |
| 207 | 20240313 | 151800 | 1546225410 | 4915 | 4915 | 4915 | 4915 | 2 |
| 208 | 20240313 | 151700 | 1546215580 | 4915 | 4905 | 4915 | 4905 | 13 |
| 209 | 20240313 | 151600 | 1546151735 | 4915 | 4910 | 4915 | 4910 | 24 |
| 210 | 20240313 | 151500 | 1546033875 | 4915 | 4915 | 4915 | 4900 | 226 |
| 211 | 20240313 | 151400 | 1544923125 | 4915 | 4910 | 4915 | 4910 | 416 |
| 212 | 20240313 | 151300 | 1542880560 | 4910 | 4910 | 4910 | 4905 | 2043 |
| 213 | 20240313 | 151200 | 1532849435 | 4905 | 4905 | 4905 | 4905 | 1 |
| 214 | 20240313 | 151100 | 1532844530 | 4900 | 4905 | 4905 | 4900 | 6065 |
| 215 | 20240313 | 151000 | 1503120705 | 4910 | 4905 | 4910 | 4905 | 6 |
| 216 | 20240313 | 150900 | 1503091250 | 4900 | 4900 | 4905 | 4900 | 975 |
| 217 | 20240313 | 150800 | 1498312810 | 4900 | 4905 | 4910 | 4900 | 547 |
| 218 | 20240313 | 150700 | 1495629810 | 4900 | 4900 | 4900 | 4900 | 3 |
| 219 | 20240313 | 150600 | 1495615110 | 4905 | 4905 | 4905 | 4905 | 1247 |
| 220 | 20240313 | 150500 | 1489498575 | 4905 | 4905 | 4905 | 4905 | 168 |
| 221 | 20240313 | 150400 | 1488674535 | 4905 | 4905 | 4905 | 4905 | 1 |
| 222 | 20240313 | 150300 | 1488669630 | 4910 | 4905 | 4910 | 4905 | 37 |
| 223 | 20240313 | 150200 | 1488487965 | 4910 | 4910 | 4910 | 4910 | 162 |
| 224 | 20240313 | 150100 | 1487692545 | 4910 | 4910 | 4910 | 4910 | 33 |
| 225 | 20240313 | 150000 | 1487530515 | 4905 | 4905 | 4910 | 4905 | 507 |
| 226 | 20240313 | 145900 | 1485043660 | 4910 | 4910 | 4910 | 4910 | 288 |
| 227 | 20240313 | 145800 | 1483629580 | 4915 | 4900 | 4915 | 4900 | 2613 |
| 228 | 20240313 | 145700 | 1470787445 | 4900 | 4900 | 4900 | 4900 | 201 |
| 229 | 20240313 | 145600 | 1469802545 | 4900 | 4910 | 4910 | 4900 | 1671 |
| 230 | 20240313 | 145500 | 1461597945 | 4900 | 4910 | 4910 | 4900 | 1033 |
| 231 | 20240313 | 145400 | 1456526245 | 4905 | 4910 | 4910 | 4905 | 69 |
| 232 | 20240313 | 145300 | 1456187710 | 4905 | 4905 | 4905 | 4905 | 2 |
| 233 | 20240313 | 145200 | 1456177900 | 4910 | 4905 | 4910 | 4905 | 715 |
| 234 | 20240313 | 145100 | 1452669825 | 4905 | 4900 | 4910 | 4900 | 712 |
| 235 | 20240313 | 145000 | 1449175140 | 4900 | 4900 | 4900 | 4900 | 100 |
| 236 | 20240313 | 144900 | 1448685140 | 4900 | 4900 | 4900 | 4900 | 1002 |
| 237 | 20240313 | 144800 | 1443775340 | 4910 | 4910 | 4910 | 4910 | 778 |
| 238 | 20240313 | 144700 | 1439955360 | 4900 | 4900 | 4900 | 4900 | 1 |
| 239 | 20240313 | 144600 | 1439950460 | 4900 | 4900 | 4900 | 4900 | 1 |
| 240 | 20240313 | 144500 | 1439945560 | 4900 | 4910 | 4910 | 4900 | 1421 |
| 241 | 20240313 | 144400 | 1432974485 | 4905 | 4905 | 4905 | 4905 | 0 |
| 242 | 20240313 | 144300 | 1432974485 | 4905 | 4905 | 4905 | 4900 | 3425 |
| 243 | 20240313 | 144200 | 1416184865 | 4905 | 4910 | 4910 | 4900 | 226 |
| 244 | 20240313 | 144100 | 1415076215 | 4900 | 4900 | 4900 | 4900 | 267 |
| 245 | 20240313 | 144000 | 1413767915 | 4900 | 4900 | 4900 | 4900 | 137 |
| 246 | 20240313 | 143900 | 1413096615 | 4905 | 4905 | 4905 | 4905 | 1954 |
| 247 | 20240313 | 143800 | 1403512245 | 4905 | 4905 | 4905 | 4905 | 48 |
| 248 | 20240313 | 143700 | 1403276805 | 4900 | 4900 | 4900 | 4900 | 0 |
| 249 | 20240313 | 143600 | 1403276805 | 4900 | 4910 | 4910 | 4900 | 317 |
| 250 | 20240313 | 143500 | 1401721830 | 4910 | 4910 | 4910 | 4910 | 11 |
| 251 | 20240313 | 143400 | 1401667820 | 4905 | 4905 | 4905 | 4905 | 7 |
| 252 | 20240313 | 143300 | 1401633485 | 4910 | 4910 | 4910 | 4910 | 5 |
| 253 | 20240313 | 143200 | 1401608935 | 4900 | 4900 | 4910 | 4900 | 5441 |
| 254 | 20240313 | 143100 | 1374945740 | 4900 | 4900 | 4900 | 4900 | 1 |
| 255 | 20240313 | 143000 | 1374940840 | 4915 | 4915 | 4915 | 4915 | 20 |
| 256 | 20240313 | 142900 | 1374842540 | 4905 | 4905 | 4905 | 4905 | 2 |
| 257 | 20240313 | 142800 | 1374832730 | 4900 | 4900 | 4900 | 4900 | 0 |
| 258 | 20240313 | 142700 | 1374832730 | 4900 | 4900 | 4900 | 4900 | 371 |
| 259 | 20240313 | 142600 | 1373014830 | 4900 | 4905 | 4905 | 4900 | 4055 |
| 260 | 20240313 | 142500 | 1353143335 | 4905 | 4910 | 4910 | 4905 | 437 |
| 261 | 20240313 | 142400 | 1350998845 | 4910 | 4910 | 4910 | 4910 | 0 |
| 262 | 20240313 | 142300 | 1350998845 | 4910 | 4915 | 4915 | 4910 | 51 |
| 263 | 20240313 | 142200 | 1350748185 | 4910 | 4915 | 4915 | 4910 | 193 |
| 264 | 20240313 | 142100 | 1349799595 | 4910 | 4915 | 4915 | 4910 | 6 |
| 265 | 20240313 | 142000 | 1349770110 | 4910 | 4915 | 4915 | 4910 | 8 |
| 266 | 20240313 | 141900 | 1349730805 | 4910 | 4915 | 4915 | 4910 | 21 |
| 267 | 20240313 | 141800 | 1349627595 | 4915 | 4905 | 4915 | 4905 | 12 |
| 268 | 20240313 | 141700 | 1349568635 | 4905 | 4910 | 4910 | 4905 | 1532 |
| 269 | 20240313 | 141600 | 1342049990 | 4905 | 4905 | 4910 | 4905 | 108 |
| 270 | 20240313 | 141500 | 1341519775 | 4905 | 4905 | 4905 | 4905 | 1 |
| 271 | 20240313 | 141400 | 1341514870 | 4905 | 4900 | 4905 | 4900 | 438 |
| 272 | 20240313 | 141300 | 1339368500 | 4900 | 4900 | 4900 | 4900 | 3 |
| 273 | 20240313 | 141200 | 1339353800 | 4900 | 4900 | 4900 | 4900 | 1379 |
| 274 | 20240313 | 141100 | 1332596700 | 4900 | 4900 | 4900 | 4900 | 3 |
| 275 | 20240313 | 141000 | 1332582000 | 4900 | 4900 | 4900 | 4900 | 10 |
| 276 | 20240313 | 140900 | 1332533000 | 4900 | 4900 | 4900 | 4900 | 0 |
| 277 | 20240313 | 140800 | 1332533000 | 4900 | 4900 | 4905 | 4900 | 20 |
| 278 | 20240313 | 140700 | 1332434935 | 4900 | 4905 | 4905 | 4900 | 280 |
| 279 | 20240313 | 140600 | 1331062290 | 4900 | 4905 | 4905 | 4900 | 56 |
| 280 | 20240313 | 140500 | 1330787615 | 4905 | 4900 | 4905 | 4900 | 1514 |
| 281 | 20240313 | 140400 | 1323368310 | 4900 | 4900 | 4900 | 4900 | 0 |
| 282 | 20240313 | 140300 | 1323368310 | 4900 | 4900 | 4900 | 4900 | 3 |
| 283 | 20240313 | 140200 | 1323353610 | 4905 | 4900 | 4905 | 4900 | 2828 |
| 284 | 20240313 | 140100 | 1309496405 | 4900 | 4900 | 4900 | 4900 | 1 |
| 285 | 20240313 | 140000 | 1309491505 | 4895 | 4895 | 4895 | 4895 | 196 |
| 286 | 20240313 | 135900 | 1308532085 | 4895 | 4895 | 4895 | 4895 | 2 |
| 287 | 20240313 | 135800 | 1308522295 | 4895 | 4900 | 4900 | 4895 | 5151 |
| 288 | 20240313 | 135700 | 1283283125 | 4900 | 4905 | 4905 | 4900 | 230 |
| 289 | 20240313 | 135600 | 1282154980 | 4900 | 4900 | 4900 | 4900 | 161 |
| 290 | 20240313 | 135500 | 1281366080 | 4900 | 4900 | 4900 | 4900 | 0 |
| 291 | 20240313 | 135400 | 1281366080 | 4900 | 4895 | 4900 | 4895 | 2 |
| 292 | 20240313 | 135300 | 1281356285 | 4900 | 4900 | 4900 | 4900 | 0 |
| 293 | 20240313 | 135200 | 1281356285 | 4900 | 4900 | 4900 | 4895 | 6504 |
| 294 | 20240313 | 135100 | 1249486695 | 4900 | 4900 | 4900 | 4895 | 2231 |
| 295 | 20240313 | 135000 | 1238554815 | 4905 | 4900 | 4905 | 4900 | 2 |
| 296 | 20240313 | 134900 | 1238545010 | 4905 | 4900 | 4905 | 4900 | 12 |
| 297 | 20240313 | 134800 | 1238486180 | 4900 | 4905 | 4905 | 4900 | 3 |
| 298 | 20240313 | 134700 | 1238471470 | 4905 | 4900 | 4905 | 4900 | 11 |
| 299 | 20240313 | 134600 | 1238417520 | 4900 | 4905 | 4905 | 4900 | 201 |
| 300 | 20240313 | 134500 | 1237431620 | 4900 | 4895 | 4900 | 4895 | 3128 |
| 301 | 20240313 | 134400 | 1222104430 | 4900 | 4900 | 4900 | 4900 | 2 |
| 302 | 20240313 | 134300 | 1222094630 | 4895 | 4900 | 4900 | 4895 | 56 |
| 303 | 20240313 | 134200 | 1221820475 | 4900 | 4900 | 4900 | 4900 | 7742 |
| 304 | 20240313 | 134100 | 1183884675 | 4900 | 4900 | 4905 | 4900 | 4 |
| 305 | 20240313 | 134000 | 1183865070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 306 | 20240313 | 133900 | 1183865070 | 4900 | 4900 | 4900 | 4900 | 2 |
| 307 | 20240313 | 133800 | 1183855270 | 4905 | 4905 | 4905 | 4905 | 1 |
| 308 | 20240313 | 133700 | 1183850365 | 4900 | 4900 | 4900 | 4900 | 2 |
| 309 | 20240313 | 133600 | 1183840565 | 4905 | 4905 | 4905 | 4905 | 1 |
| 310 | 20240313 | 133500 | 1183835660 | 4900 | 4900 | 4900 | 4900 | 2 |
| 311 | 20240313 | 133400 | 1183825860 | 4900 | 4900 | 4900 | 4900 | 6 |
| 312 | 20240313 | 133300 | 1183796460 | 4905 | 4900 | 4905 | 4900 | 160 |
| 313 | 20240313 | 133200 | 1183012160 | 4900 | 4900 | 4905 | 4900 | 44 |
| 314 | 20240313 | 133100 | 1182796350 | 4900 | 4900 | 4900 | 4900 | 302 |
| 315 | 20240313 | 133000 | 1181316550 | 4905 | 4900 | 4905 | 4900 | 50 |
| 316 | 20240313 | 132900 | 1181071310 | 4900 | 4905 | 4905 | 4900 | 337 |
| 317 | 20240313 | 132800 | 1179419130 | 4900 | 4905 | 4905 | 4900 | 3 |
| 318 | 20240313 | 132700 | 1179404425 | 4905 | 4905 | 4905 | 4905 | 263 |
| 319 | 20240313 | 132600 | 1178114410 | 4900 | 4900 | 4905 | 4900 | 16 |
| 320 | 20240313 | 132500 | 1178035960 | 4900 | 4905 | 4905 | 4900 | 200 |
| 321 | 20240313 | 132400 | 1177054965 | 4905 | 4905 | 4905 | 4905 | 1 |
| 322 | 20240313 | 132300 | 1177050060 | 4905 | 4900 | 4905 | 4900 | 1229 |
| 323 | 20240313 | 132200 | 1171021820 | 4900 | 4905 | 4905 | 4900 | 105 |
| 324 | 20240313 | 132100 | 1170506800 | 4905 | 4905 | 4905 | 4905 | 2450 |
| 325 | 20240313 | 132000 | 1158489550 | 4905 | 4905 | 4905 | 4905 | 100 |
| 326 | 20240313 | 131900 | 1157999050 | 4905 | 4905 | 4905 | 4905 | 191 |
| 327 | 20240313 | 131800 | 1157062195 | 4905 | 4910 | 4910 | 4905 | 7344 |
| 328 | 20240313 | 131700 | 1121017375 | 4915 | 4915 | 4915 | 4910 | 226 |
| 329 | 20240313 | 131600 | 1119906610 | 4915 | 4915 | 4915 | 4915 | 3432 |
| 330 | 20240313 | 131500 | 1103038330 | 4915 | 4915 | 4915 | 4915 | 2 |
| 331 | 20240313 | 131400 | 1103028500 | 4915 | 4915 | 4915 | 4915 | 100 |
| 332 | 20240313 | 131300 | 1102537000 | 4915 | 4915 | 4915 | 4915 | 2 |
| 333 | 20240313 | 131200 | 1102527170 | 4920 | 4920 | 4920 | 4915 | 72 |
| 334 | 20240313 | 131100 | 1102173280 | 4915 | 4915 | 4920 | 4915 | 303 |
| 335 | 20240313 | 131000 | 1100684030 | 4915 | 4915 | 4915 | 4915 | 2452 |
| 336 | 20240313 | 130900 | 1088632450 | 4920 | 4915 | 4920 | 4915 | 12 |
| 337 | 20240313 | 130800 | 1088573435 | 4915 | 4915 | 4915 | 4915 | 6 |
| 338 | 20240313 | 130700 | 1088543945 | 4920 | 4915 | 4920 | 4915 | 514 |
| 339 | 20240313 | 130600 | 1086017630 | 4910 | 4910 | 4915 | 4910 | 909 |
| 340 | 20240313 | 130500 | 1081549905 | 4915 | 4915 | 4915 | 4915 | 7 |
| 341 | 20240313 | 130400 | 1081515500 | 4915 | 4915 | 4915 | 4910 | 14 |
| 342 | 20240313 | 130300 | 1081446700 | 4915 | 4915 | 4915 | 4915 | 50 |
| 343 | 20240313 | 130200 | 1081200950 | 4910 | 4910 | 4910 | 4910 | 4 |
| 344 | 20240313 | 130100 | 1081181310 | 4915 | 4910 | 4915 | 4910 | 2003 |
| 345 | 20240313 | 130000 | 1071336580 | 4915 | 4910 | 4915 | 4910 | 14 |
| 346 | 20240313 | 125900 | 1071267800 | 4910 | 4910 | 4915 | 4910 | 206 |
| 347 | 20240313 | 125800 | 1070255325 | 4915 | 4915 | 4915 | 4915 | 0 |
| 348 | 20240313 | 125700 | 1070255325 | 4915 | 4910 | 4915 | 4910 | 2 |
| 349 | 20240313 | 125600 | 1070245500 | 4910 | 4910 | 4910 | 4905 | 2116 |
| 350 | 20240313 | 125500 | 1059855945 | 4910 | 4905 | 4910 | 4905 | 1178 |
| 351 | 20240313 | 125400 | 1054071975 | 4910 | 4910 | 4910 | 4910 | 11 |
| 352 | 20240313 | 125300 | 1054017965 | 4910 | 4905 | 4910 | 4905 | 213 |
| 353 | 20240313 | 125200 | 1052972400 | 4905 | 4905 | 4905 | 4905 | 1002 |
| 354 | 20240313 | 125100 | 1048057590 | 4905 | 4905 | 4905 | 4905 | 5 |
| 355 | 20240313 | 125000 | 1048033065 | 4905 | 4900 | 4905 | 4900 | 516 |
| 356 | 20240313 | 124900 | 1045503305 | 4900 | 4905 | 4905 | 4900 | 202 |
| 357 | 20240313 | 124800 | 1044512505 | 4905 | 4900 | 4905 | 4900 | 2 |
| 358 | 20240313 | 124700 | 1044502700 | 4900 | 4905 | 4905 | 4900 | 51 |
| 359 | 20240313 | 124600 | 1044252550 | 4905 | 4905 | 4905 | 4905 | 1 |
| 360 | 20240313 | 124500 | 1044247645 | 4905 | 4910 | 4910 | 4905 | 4 |
| 361 | 20240313 | 124400 | 1044228015 | 4900 | 4900 | 4900 | 4900 | 1 |
| 362 | 20240313 | 124300 | 1044223115 | 4910 | 4900 | 4910 | 4900 | 15 |
| 363 | 20240313 | 124200 | 1044149515 | 4910 | 4900 | 4910 | 4900 | 4 |
| 364 | 20240313 | 124100 | 1044129895 | 4910 | 4905 | 4910 | 4900 | 245 |
| 365 | 20240313 | 124000 | 1042929085 | 4900 | 4905 | 4905 | 4900 | 1244 |
| 366 | 20240313 | 123900 | 1036827275 | 4905 | 4905 | 4905 | 4905 | 0 |
| 367 | 20240313 | 123800 | 1036827275 | 4905 | 4905 | 4905 | 4905 | 3 |
| 368 | 20240313 | 123700 | 1036812560 | 4905 | 4905 | 4905 | 4905 | 1 |
| 369 | 20240313 | 123600 | 1036807655 | 4905 | 4905 | 4905 | 4905 | 499 |
| 370 | 20240313 | 123500 | 1034360060 | 4905 | 4910 | 4910 | 4905 | 12 |
| 371 | 20240313 | 123400 | 1034301150 | 4905 | 4905 | 4905 | 4905 | 302 |
| 372 | 20240313 | 123300 | 1032819840 | 4905 | 4910 | 4910 | 4905 | 1086 |
| 373 | 20240313 | 123200 | 1027487590 | 4910 | 4910 | 4910 | 4910 | 502 |
| 374 | 20240313 | 123100 | 1025022770 | 4910 | 4905 | 4910 | 4905 | 15 |
| 375 | 20240313 | 123000 | 1024949130 | 4910 | 4910 | 4910 | 4910 | 0 |
| 376 | 20240313 | 122900 | 1024949130 | 4910 | 4905 | 4910 | 4905 | 1512 |
| 377 | 20240313 | 122800 | 1017532710 | 4900 | 4900 | 4900 | 4900 | 6 |
| 378 | 20240313 | 122700 | 1017503310 | 4900 | 4905 | 4905 | 4900 | 14 |
| 379 | 20240313 | 122600 | 1017434645 | 4905 | 4905 | 4905 | 4900 | 27 |
| 380 | 20240313 | 122500 | 1017302240 | 4900 | 4900 | 4905 | 4900 | 1018 |
| 381 | 20240313 | 122400 | 1012308975 | 4900 | 4900 | 4905 | 4900 | 193 |
| 382 | 20240313 | 122300 | 1011362670 | 4900 | 4905 | 4905 | 4900 | 6 |
| 383 | 20240313 | 122200 | 1011333245 | 4900 | 4900 | 4900 | 4900 | 1 |
| 384 | 20240313 | 122100 | 1011328345 | 4900 | 4900 | 4900 | 4900 | 1 |
| 385 | 20240313 | 122000 | 1011323445 | 4900 | 4900 | 4900 | 4900 | 701 |
| 386 | 20240313 | 121900 | 1007888545 | 4900 | 4900 | 4905 | 4900 | 5 |
| 387 | 20240313 | 121800 | 1007864040 | 4905 | 4900 | 4905 | 4900 | 13 |
| 388 | 20240313 | 121700 | 1007800330 | 4900 | 4900 | 4900 | 4900 | 1 |
| 389 | 20240313 | 121600 | 1007795430 | 4900 | 4900 | 4900 | 4900 | 306 |
| 390 | 20240313 | 121500 | 1006296030 | 4900 | 4900 | 4900 | 4900 | 2 |
| 391 | 20240313 | 121400 | 1006286230 | 4900 | 4900 | 4905 | 4900 | 2213 |
| 392 | 20240313 | 121300 | 995442525 | 4900 | 4900 | 4900 | 4900 | 2453 |
| 393 | 20240313 | 121200 | 983422825 | 4900 | 4900 | 4900 | 4900 | 1 |
| 394 | 20240313 | 121100 | 983417925 | 4900 | 4900 | 4900 | 4900 | 1 |
| 395 | 20240313 | 121000 | 983413025 | 4900 | 4900 | 4900 | 4900 | 400 |
| 396 | 20240313 | 120900 | 981453025 | 4900 | 4900 | 4900 | 4900 | 2 |
| 397 | 20240313 | 120800 | 981443225 | 4900 | 4900 | 4900 | 4900 | 5 |
| 398 | 20240313 | 120700 | 981418725 | 4900 | 4895 | 4900 | 4895 | 1651 |
| 399 | 20240313 | 120600 | 973328830 | 4900 | 4900 | 4900 | 4900 | 2 |
| 400 | 20240313 | 120500 | 973319030 | 4900 | 4900 | 4900 | 4900 | 303 |
| 401 | 20240313 | 120400 | 971834330 | 4900 | 4900 | 4900 | 4900 | 0 |
| 402 | 20240313 | 120300 | 971834330 | 4900 | 4900 | 4900 | 4900 | 201 |
| 403 | 20240313 | 120200 | 970849430 | 4900 | 4900 | 4900 | 4900 | 202 |
| 404 | 20240313 | 120100 | 969859630 | 4900 | 4900 | 4900 | 4900 | 2318 |
| 405 | 20240313 | 120000 | 958501430 | 4900 | 4905 | 4905 | 4900 | 5341 |
| 406 | 20240313 | 115900 | 932328765 | 4905 | 4905 | 4905 | 4905 | 1 |
| 407 | 20240313 | 115800 | 932323860 | 4905 | 4905 | 4905 | 4905 | 4 |
| 408 | 20240313 | 115700 | 932304240 | 4910 | 4910 | 4910 | 4910 | 8 |
| 409 | 20240313 | 115600 | 932264960 | 4900 | 4900 | 4900 | 4900 | 601 |
| 410 | 20240313 | 115500 | 929320060 | 4900 | 4910 | 4910 | 4900 | 9 |
| 411 | 20240313 | 115400 | 929275880 | 4900 | 4910 | 4910 | 4900 | 117 |
| 412 | 20240313 | 115300 | 928701420 | 4910 | 4900 | 4910 | 4900 | 82 |
| 413 | 20240313 | 115200 | 928298810 | 4900 | 4900 | 4910 | 4900 | 3388 |
| 414 | 20240313 | 115100 | 911684755 | 4905 | 4900 | 4905 | 4900 | 5 |
| 415 | 20240313 | 115000 | 911660250 | 4905 | 4910 | 4910 | 4905 | 1939 |
| 416 | 20240313 | 114900 | 902149405 | 4910 | 4905 | 4910 | 4905 | 12 |
| 417 | 20240313 | 114800 | 902090490 | 4910 | 4905 | 4910 | 4905 | 53 |
| 418 | 20240313 | 114700 | 901830515 | 4910 | 4905 | 4910 | 4905 | 1077 |
| 419 | 20240313 | 114600 | 896547815 | 4905 | 4905 | 4905 | 4905 | 0 |
| 420 | 20240313 | 114500 | 896547815 | 4905 | 4905 | 4910 | 4900 | 3505 |
| 421 | 20240313 | 114400 | 879354285 | 4905 | 4900 | 4905 | 4900 | 302 |
| 422 | 20240313 | 114300 | 877872995 | 4905 | 4905 | 4910 | 4900 | 5132 |
| 423 | 20240313 | 114200 | 852718290 | 4910 | 4910 | 4910 | 4910 | 1 |
| 424 | 20240313 | 114100 | 852713380 | 4905 | 4910 | 4910 | 4905 | 7 |
| 425 | 20240313 | 114000 | 852679025 | 4910 | 4910 | 4910 | 4910 | 1 |
| 426 | 20240313 | 113900 | 852674115 | 4905 | 4905 | 4905 | 4905 | 1 |
| 427 | 20240313 | 113800 | 852669210 | 4910 | 4905 | 4910 | 4905 | 217 |
| 428 | 20240313 | 113700 | 851603820 | 4910 | 4910 | 4910 | 4910 | 300 |
| 429 | 20240313 | 113600 | 850130820 | 4905 | 4905 | 4910 | 4905 | 12 |
| 430 | 20240313 | 113500 | 850071910 | 4905 | 4915 | 4915 | 4905 | 5 |
| 431 | 20240313 | 113400 | 850047375 | 4905 | 4910 | 4915 | 4905 | 2133 |
| 432 | 20240313 | 113300 | 839584300 | 4915 | 4915 | 4915 | 4910 | 51 |
| 433 | 20240313 | 113200 | 839333875 | 4910 | 4910 | 4910 | 4910 | 1 |
| 434 | 20240313 | 113100 | 839328965 | 4915 | 4910 | 4915 | 4910 | 7 |
| 435 | 20240313 | 113000 | 839294565 | 4915 | 4910 | 4915 | 4905 | 3161 |
| 436 | 20240313 | 112900 | 823774145 | 4910 | 4910 | 4910 | 4905 | 3 |
| 437 | 20240313 | 112800 | 823759420 | 4905 | 4905 | 4910 | 4905 | 1362 |
| 438 | 20240313 | 112700 | 817078790 | 4905 | 4900 | 4905 | 4900 | 68 |
| 439 | 20240313 | 112600 | 816745325 | 4905 | 4900 | 4905 | 4900 | 5363 |
| 440 | 20240313 | 112500 | 790466615 | 4905 | 4900 | 4905 | 4900 | 2 |
| 441 | 20240313 | 112400 | 790456810 | 4905 | 4900 | 4905 | 4900 | 2 |
| 442 | 20240313 | 112300 | 790447005 | 4905 | 4900 | 4905 | 4900 | 2 |
| 443 | 20240313 | 112200 | 790437200 | 4905 | 4905 | 4905 | 4900 | 4 |
| 444 | 20240313 | 112100 | 790417585 | 4900 | 4905 | 4910 | 4900 | 5052 |
| 445 | 20240313 | 112000 | 765644820 | 4910 | 4905 | 4910 | 4905 | 2 |
| 446 | 20240313 | 111900 | 765635005 | 4905 | 4905 | 4905 | 4905 | 7 |
| 447 | 20240313 | 111800 | 765600670 | 4910 | 4910 | 4910 | 4910 | 21 |
| 448 | 20240313 | 111700 | 765497560 | 4910 | 4915 | 4915 | 4910 | 750 |
| 449 | 20240313 | 111600 | 761814560 | 4915 | 4910 | 4915 | 4910 | 114 |
| 450 | 20240313 | 111500 | 761254815 | 4915 | 4915 | 4915 | 4915 | 0 |
| 451 | 20240313 | 111400 | 761254815 | 4915 | 4910 | 4915 | 4910 | 52 |
| 452 | 20240313 | 111300 | 760999490 | 4915 | 4915 | 4915 | 4915 | 2 |
| 453 | 20240313 | 111200 | 760989660 | 4915 | 4910 | 4915 | 4910 | 3473 |
| 454 | 20240313 | 111100 | 743937225 | 4910 | 4910 | 4910 | 4910 | 2 |
| 455 | 20240313 | 111000 | 743927405 | 4910 | 4910 | 4910 | 4910 | 30 |
| 456 | 20240313 | 110900 | 743780105 | 4910 | 4910 | 4910 | 4910 | 0 |
| 457 | 20240313 | 110800 | 743780105 | 4910 | 4905 | 4910 | 4905 | 4328 |
| 458 | 20240313 | 110700 | 722537125 | 4910 | 4910 | 4910 | 4910 | 0 |
| 459 | 20240313 | 110600 | 722537125 | 4910 | 4910 | 4910 | 4910 | 1 |
| 460 | 20240313 | 110500 | 722532215 | 4905 | 4905 | 4905 | 4905 | 267 |
| 461 | 20240313 | 110400 | 721222580 | 4905 | 4905 | 4905 | 4905 | 3 |
| 462 | 20240313 | 110300 | 721207865 | 4905 | 4905 | 4905 | 4905 | 5 |
| 463 | 20240313 | 110200 | 721183340 | 4905 | 4905 | 4905 | 4900 | 148 |
| 464 | 20240313 | 110100 | 720458130 | 4905 | 4900 | 4905 | 4900 | 5182 |
| 465 | 20240313 | 110000 | 695066325 | 4900 | 4905 | 4905 | 4900 | 9640 |
| 466 | 20240313 | 105900 | 647815190 | 4905 | 4905 | 4905 | 4905 | 553 |
| 467 | 20240313 | 105800 | 645102725 | 4905 | 4900 | 4905 | 4900 | 304 |
| 468 | 20240313 | 105700 | 643613120 | 4905 | 4905 | 4905 | 4905 | 0 |
| 469 | 20240313 | 105600 | 643613120 | 4905 | 4905 | 4905 | 4900 | 307 |
| 470 | 20240313 | 105500 | 642108785 | 4905 | 4905 | 4905 | 4905 | 1 |
| 471 | 20240313 | 105400 | 642103880 | 4905 | 4905 | 4905 | 4905 | 11 |
| 472 | 20240313 | 105300 | 642049925 | 4900 | 4905 | 4905 | 4900 | 2000 |
| 473 | 20240313 | 105200 | 632242915 | 4905 | 4905 | 4905 | 4905 | 100 |
| 474 | 20240313 | 105100 | 631752415 | 4905 | 4905 | 4905 | 4905 | 807 |
| 475 | 20240313 | 105000 | 627794080 | 4905 | 4905 | 4905 | 4905 | 0 |
| 476 | 20240313 | 104900 | 627794080 | 4905 | 4905 | 4905 | 4905 | 150 |
| 477 | 20240313 | 104800 | 627058330 | 4905 | 4905 | 4905 | 4905 | 765 |
| 478 | 20240313 | 104700 | 623306005 | 4905 | 4900 | 4905 | 4900 | 1501 |
| 479 | 20240313 | 104600 | 615951100 | 4900 | 4905 | 4905 | 4900 | 41 |
| 480 | 20240313 | 104500 | 615750195 | 4900 | 4900 | 4900 | 4900 | 0 |
| 481 | 20240313 | 104400 | 615750195 | 4900 | 4900 | 4900 | 4900 | 1301 |
| 482 | 20240313 | 104300 | 609375295 | 4905 | 4905 | 4905 | 4905 | 6 |
| 483 | 20240313 | 104200 | 609345865 | 4900 | 4900 | 4900 | 4900 | 101 |
| 484 | 20240313 | 104100 | 608850965 | 4900 | 4900 | 4900 | 4900 | 178 |
| 485 | 20240313 | 104000 | 607978765 | 4900 | 4900 | 4900 | 4900 | 100 |
| 486 | 20240313 | 103900 | 607488765 | 4905 | 4905 | 4905 | 4905 | 69 |
| 487 | 20240313 | 103800 | 607150320 | 4900 | 4900 | 4900 | 4900 | 779 |
| 488 | 20240313 | 103700 | 603333220 | 4900 | 4900 | 4900 | 4900 | 1 |
| 489 | 20240313 | 103600 | 603328320 | 4900 | 4895 | 4900 | 4895 | 12 |
| 490 | 20240313 | 103500 | 603269570 | 4895 | 4900 | 4900 | 4895 | 653 |
| 491 | 20240313 | 103400 | 600072885 | 4900 | 4900 | 4900 | 4900 | 1800 |
| 492 | 20240313 | 103300 | 591252885 | 4900 | 4900 | 4900 | 4895 | 1018 |
| 493 | 20240313 | 103200 | 586264760 | 4900 | 4895 | 4900 | 4895 | 101 |
| 494 | 20240313 | 103100 | 585770360 | 4900 | 4900 | 4900 | 4900 | 9 |
| 495 | 20240313 | 103000 | 585726260 | 4900 | 4900 | 4900 | 4900 | 7 |
| 496 | 20240313 | 102900 | 585691960 | 4900 | 4900 | 4900 | 4895 | 611 |
| 497 | 20240313 | 102800 | 582701095 | 4900 | 4900 | 4900 | 4900 | 1055 |
| 498 | 20240313 | 102700 | 577531595 | 4900 | 4900 | 4900 | 4900 | 1209 |
| 499 | 20240313 | 102600 | 571607495 | 4900 | 4900 | 4900 | 4900 | 4606 |
| 500 | 20240313 | 102500 | 549038095 | 4905 | 4905 | 4905 | 4900 | 3022 |
| 501 | 20240313 | 102400 | 534230185 | 4905 | 4905 | 4905 | 4905 | 18 |
| 502 | 20240313 | 102300 | 534141895 | 4905 | 4905 | 4905 | 4905 | 71 |
| 503 | 20240313 | 102200 | 533793640 | 4900 | 4900 | 4900 | 4900 | 0 |
| 504 | 20240313 | 102100 | 533793640 | 4900 | 4905 | 4905 | 4900 | 1307 |
| 505 | 20240313 | 102000 | 527383840 | 4905 | 4905 | 4905 | 4905 | 670 |
| 506 | 20240313 | 101900 | 524097490 | 4905 | 4905 | 4905 | 4905 | 56 |
| 507 | 20240313 | 101800 | 523822810 | 4905 | 4905 | 4905 | 4905 | 130 |
| 508 | 20240313 | 101700 | 523185160 | 4905 | 4905 | 4905 | 4900 | 2923 |
| 509 | 20240313 | 101600 | 508862245 | 4905 | 4905 | 4905 | 4905 | 50 |
| 510 | 20240313 | 101500 | 508616995 | 4905 | 4905 | 4905 | 4900 | 17 |
| 511 | 20240313 | 101400 | 508533685 | 4900 | 4900 | 4900 | 4900 | 1132 |
| 512 | 20240313 | 101300 | 502986885 | 4900 | 4905 | 4905 | 4900 | 2829 |
| 513 | 20240313 | 101200 | 489124100 | 4905 | 4905 | 4905 | 4905 | 5 |
| 514 | 20240313 | 101100 | 489099575 | 4905 | 4905 | 4905 | 4905 | 15 |
| 515 | 20240313 | 101000 | 489026000 | 4905 | 4905 | 4905 | 4905 | 1 |
| 516 | 20240313 | 100900 | 489021095 | 4905 | 4900 | 4905 | 4895 | 1167 |
| 517 | 20240313 | 100800 | 483302795 | 4900 | 4900 | 4900 | 4900 | 180 |
| 518 | 20240313 | 100700 | 482420795 | 4900 | 4900 | 4900 | 4895 | 947 |
| 519 | 20240313 | 100600 | 477780500 | 4900 | 4900 | 4900 | 4900 | 1681 |
| 520 | 20240313 | 100500 | 469543600 | 4905 | 4900 | 4905 | 4900 | 265 |
| 521 | 20240313 | 100400 | 468245095 | 4900 | 4900 | 4900 | 4900 | 432 |
| 522 | 20240313 | 100300 | 466128295 | 4900 | 4895 | 4900 | 4895 | 736 |
| 523 | 20240313 | 100200 | 462524950 | 4895 | 4895 | 4895 | 4895 | 604 |
| 524 | 20240313 | 100100 | 459568370 | 4895 | 4895 | 4895 | 4895 | 494 |
| 525 | 20240313 | 100000 | 457150240 | 4895 | 4895 | 4895 | 4895 | 28 |
| 526 | 20240313 | 095900 | 457013180 | 4895 | 4895 | 4895 | 4890 | 541 |
| 527 | 20240313 | 095800 | 454364995 | 4895 | 4900 | 4900 | 4895 | 10933 |
| 528 | 20240313 | 095700 | 400845410 | 4900 | 4900 | 4900 | 4900 | 50 |
| 529 | 20240313 | 095600 | 400600410 | 4895 | 4900 | 4900 | 4895 | 1930 |
| 530 | 20240313 | 095500 | 391147885 | 4900 | 4900 | 4900 | 4900 | 9956 |
| 531 | 20240313 | 095400 | 342363485 | 4900 | 4900 | 4900 | 4900 | 88 |
| 532 | 20240313 | 095300 | 341932285 | 4905 | 4905 | 4905 | 4905 | 50 |
| 533 | 20240313 | 095200 | 341687035 | 4900 | 4905 | 4905 | 4900 | 190 |
| 534 | 20240313 | 095100 | 340755535 | 4905 | 4905 | 4905 | 4900 | 370 |
| 535 | 20240313 | 095000 | 338941685 | 4905 | 4905 | 4905 | 4905 | 1004 |
| 536 | 20240313 | 094900 | 334017065 | 4905 | 4905 | 4905 | 4905 | 1 |
| 537 | 20240313 | 094800 | 334012160 | 4900 | 4905 | 4905 | 4900 | 382 |
| 538 | 20240313 | 094700 | 332139835 | 4900 | 4905 | 4905 | 4900 | 178 |
| 539 | 20240313 | 094600 | 331266750 | 4900 | 4905 | 4905 | 4900 | 175 |
| 540 | 20240313 | 094500 | 330408935 | 4905 | 4905 | 4905 | 4900 | 86 |
| 541 | 20240313 | 094400 | 329987450 | 4900 | 4900 | 4905 | 4900 | 1291 |
| 542 | 20240313 | 094300 | 323661495 | 4900 | 4900 | 4900 | 4900 | 40 |
| 543 | 20240313 | 094200 | 323465495 | 4900 | 4900 | 4900 | 4900 | 743 |
| 544 | 20240313 | 094100 | 319824795 | 4900 | 4910 | 4910 | 4900 | 653 |
| 545 | 20240313 | 094000 | 316620580 | 4905 | 4905 | 4905 | 4905 | 2052 |
| 546 | 20240313 | 093900 | 306555520 | 4905 | 4905 | 4905 | 4900 | 652 |
| 547 | 20240313 | 093800 | 303360335 | 4905 | 4910 | 4910 | 4905 | 1721 |
| 548 | 20240313 | 093700 | 294918660 | 4910 | 4910 | 4910 | 4910 | 110 |
| 549 | 20240313 | 093600 | 294378560 | 4910 | 4905 | 4910 | 4905 | 657 |
| 550 | 20240313 | 093500 | 291155465 | 4905 | 4910 | 4910 | 4905 | 396 |
| 551 | 20240313 | 093400 | 289213035 | 4905 | 4905 | 4905 | 4905 | 1037 |
| 552 | 20240313 | 093300 | 284126550 | 4905 | 4905 | 4905 | 4905 | 402 |
| 553 | 20240313 | 093200 | 282154740 | 4905 | 4905 | 4905 | 4905 | 1502 |
| 554 | 20240313 | 093100 | 274787430 | 4900 | 4900 | 4900 | 4900 | 0 |
| 555 | 20240313 | 093000 | 274787430 | 4900 | 4905 | 4905 | 4900 | 201 |
| 556 | 20240313 | 092900 | 273802525 | 4900 | 4905 | 4905 | 4900 | 2003 |
| 557 | 20240313 | 092800 | 263987810 | 4905 | 4900 | 4905 | 4900 | 302 |
| 558 | 20240313 | 092700 | 262507500 | 4905 | 4910 | 4910 | 4905 | 590 |
| 559 | 20240313 | 092600 | 259613350 | 4910 | 4905 | 4910 | 4900 | 2008 |
| 560 | 20240313 | 092500 | 249765985 | 4905 | 4905 | 4905 | 4905 | 28 |
| 561 | 20240313 | 092400 | 249628645 | 4905 | 4900 | 4905 | 4900 | 1360 |
| 562 | 20240313 | 092300 | 242958790 | 4900 | 4905 | 4905 | 4900 | 571 |
| 563 | 20240313 | 092200 | 240160535 | 4905 | 4900 | 4905 | 4900 | 101 |
| 564 | 20240313 | 092100 | 239665630 | 4900 | 4895 | 4900 | 4895 | 942 |
| 565 | 20240313 | 092000 | 235050680 | 4895 | 4895 | 4895 | 4895 | 224 |
| 566 | 20240313 | 091900 | 233954200 | 4900 | 4895 | 4900 | 4895 | 471 |
| 567 | 20240313 | 091800 | 231648300 | 4895 | 4895 | 4900 | 4895 | 339 |
| 568 | 20240313 | 091700 | 229988840 | 4895 | 4895 | 4895 | 4895 | 851 |
| 569 | 20240313 | 091600 | 225823195 | 4890 | 4895 | 4895 | 4890 | 504 |
| 570 | 20240313 | 091500 | 223357995 | 4890 | 4890 | 4890 | 4890 | 303 |
| 571 | 20240313 | 091400 | 221876325 | 4890 | 4895 | 4895 | 4890 | 937 |
| 572 | 20240313 | 091300 | 217292945 | 4895 | 4895 | 4895 | 4890 | 3544 |
| 573 | 20240313 | 091200 | 199961735 | 4895 | 4900 | 4900 | 4890 | 2431 |
| 574 | 20240313 | 091100 | 188062165 | 4900 | 4890 | 4900 | 4890 | 1830 |
| 575 | 20240313 | 091000 | 179104180 | 4900 | 4890 | 4900 | 4885 | 5444 |
| 576 | 20240313 | 090900 | 152482995 | 4900 | 4900 | 4900 | 4900 | 3 |
| 577 | 20240313 | 090800 | 152468295 | 4890 | 4905 | 4905 | 4885 | 15103 |
| 578 | 20240313 | 090700 | 78485755 | 4905 | 4915 | 4915 | 4905 | 985 |
| 579 | 20240313 | 090600 | 73649350 | 4915 | 4910 | 4915 | 4905 | 2916 |
| 580 | 20240313 | 090500 | 59328960 | 4910 | 4925 | 4925 | 4905 | 1940 |
| 581 | 20240313 | 090400 | 49802820 | 4925 | 4925 | 4925 | 4910 | 1002 |
| 582 | 20240313 | 090300 | 44882970 | 4905 | 4905 | 4925 | 4905 | 5182 |
| 583 | 20240313 | 090200 | 19465160 | 4905 | 4905 | 4925 | 4905 | 1619 |
| 584 | 20240313 | 090100 | 11521965 | 4925 | 4920 | 4925 | 4905 | 1667 |
| 585 | 20240313 | 090000 | 3342200 | 4915 | 4915 | 4915 | 4915 | 680 |