32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 190600 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 4699 |
| 3 | 20240307 | 190500 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 4 | 20240307 | 190400 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 5 | 20240307 | 190300 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 6 | 20240307 | 190200 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 7 | 20240307 | 190100 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 8 | 20240307 | 190000 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 9 | 20240307 | 185900 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 10 | 20240307 | 185800 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 11 | 20240307 | 185700 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 12 | 20240307 | 185600 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 13 | 20240307 | 185500 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 14 | 20240307 | 185400 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 15 | 20240307 | 185300 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 16 | 20240307 | 185200 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 17 | 20240307 | 185100 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 18 | 20240307 | 185000 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 19 | 20240307 | 184900 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 20 | 20240307 | 184800 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 21 | 20240307 | 184700 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 22 | 20240307 | 184600 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 23 | 20240307 | 184500 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 24 | 20240307 | 184400 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 25 | 20240307 | 184300 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 26 | 20240307 | 184200 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 27 | 20240307 | 184100 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 28 | 20240307 | 184000 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 29 | 20240307 | 183900 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 30 | 20240307 | 183800 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 31 | 20240307 | 183700 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 32 | 20240307 | 183600 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 4699 |
| 33 | 20240307 | 183500 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 34 | 20240307 | 183400 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 35 | 20240307 | 183300 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 36 | 20240307 | 183200 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 37 | 20240307 | 183100 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 38 | 20240307 | 183000 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 39 | 20240307 | 182900 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 40 | 20240307 | 182800 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 41 | 20240307 | 182700 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 42 | 20240307 | 182600 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 43 | 20240307 | 182500 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 44 | 20240307 | 182400 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 45 | 20240307 | 182300 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 46 | 20240307 | 182200 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 47 | 20240307 | 182100 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 48 | 20240307 | 182000 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 49 | 20240307 | 181900 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 50 | 20240307 | 181800 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 51 | 20240307 | 181700 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 52 | 20240307 | 181600 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 53 | 20240307 | 181500 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 54 | 20240307 | 181400 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 55 | 20240307 | 181300 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 56 | 20240307 | 181200 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 57 | 20240307 | 181100 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 58 | 20240307 | 181000 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 59 | 20240307 | 180900 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 60 | 20240307 | 180800 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 61 | 20240307 | 180700 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 62 | 20240307 | 180600 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 4699 |
| 63 | 20240307 | 180500 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 64 | 20240307 | 180400 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 65 | 20240307 | 180300 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 66 | 20240307 | 180200 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 67 | 20240307 | 180100 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 68 | 20240307 | 180000 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 69 | 20240307 | 175900 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 70 | 20240307 | 175800 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 71 | 20240307 | 175700 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 72 | 20240307 | 175600 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 73 | 20240307 | 175500 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 74 | 20240307 | 175400 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 75 | 20240307 | 175300 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 76 | 20240307 | 175200 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 77 | 20240307 | 175100 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 78 | 20240307 | 175000 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 79 | 20240307 | 174900 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 80 | 20240307 | 174800 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 81 | 20240307 | 174700 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 82 | 20240307 | 174600 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 83 | 20240307 | 174500 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 84 | 20240307 | 174400 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 85 | 20240307 | 174300 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 86 | 20240307 | 174200 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 87 | 20240307 | 174100 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 88 | 20240307 | 174000 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 89 | 20240307 | 173900 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 90 | 20240307 | 173800 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 91 | 20240307 | 173700 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 92 | 20240307 | 173600 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 4699 |
| 93 | 20240307 | 173500 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 94 | 20240307 | 173400 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 95 | 20240307 | 173300 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 96 | 20240307 | 173200 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 97 | 20240307 | 173100 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 98 | 20240307 | 173000 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 99 | 20240307 | 172900 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 100 | 20240307 | 172800 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 101 | 20240307 | 172700 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 102 | 20240307 | 172600 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 103 | 20240307 | 172500 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 104 | 20240307 | 172400 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 105 | 20240307 | 172300 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 106 | 20240307 | 172200 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 107 | 20240307 | 172100 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 108 | 20240307 | 172000 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 109 | 20240307 | 171900 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 110 | 20240307 | 171800 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 111 | 20240307 | 171700 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 112 | 20240307 | 171600 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 113 | 20240307 | 171500 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 114 | 20240307 | 171400 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 115 | 20240307 | 171300 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 116 | 20240307 | 171200 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 117 | 20240307 | 171100 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 118 | 20240307 | 171000 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 119 | 20240307 | 170900 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 120 | 20240307 | 170800 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 121 | 20240307 | 170700 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 122 | 20240307 | 170600 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 4699 |
| 123 | 20240307 | 170500 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 124 | 20240307 | 170400 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 125 | 20240307 | 170300 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 126 | 20240307 | 170200 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 127 | 20240307 | 170100 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 128 | 20240307 | 170000 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 129 | 20240307 | 165900 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 130 | 20240307 | 165800 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 131 | 20240307 | 165700 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 132 | 20240307 | 165600 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 133 | 20240307 | 165500 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 134 | 20240307 | 165400 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 135 | 20240307 | 165300 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 136 | 20240307 | 165200 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 137 | 20240307 | 165100 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 138 | 20240307 | 165000 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 139 | 20240307 | 164900 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 140 | 20240307 | 164800 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 141 | 20240307 | 164700 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 142 | 20240307 | 164600 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 143 | 20240307 | 164500 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 144 | 20240307 | 164400 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 145 | 20240307 | 164300 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 146 | 20240307 | 164200 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 147 | 20240307 | 164100 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 148 | 20240307 | 164000 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 149 | 20240307 | 163900 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 150 | 20240307 | 163800 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 151 | 20240307 | 163700 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 152 | 20240307 | 163600 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 4699 |
| 153 | 20240307 | 163500 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 154 | 20240307 | 163400 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 155 | 20240307 | 163300 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 156 | 20240307 | 163200 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 157 | 20240307 | 163100 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 158 | 20240307 | 163000 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 159 | 20240307 | 162900 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 160 | 20240307 | 162800 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 161 | 20240307 | 162700 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 162 | 20240307 | 162600 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 163 | 20240307 | 162500 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 164 | 20240307 | 162400 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 165 | 20240307 | 162300 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 166 | 20240307 | 162200 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 167 | 20240307 | 162100 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 168 | 20240307 | 162000 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 169 | 20240307 | 161900 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 170 | 20240307 | 161800 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 171 | 20240307 | 161700 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 172 | 20240307 | 161600 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 173 | 20240307 | 161500 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 174 | 20240307 | 161400 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 175 | 20240307 | 161300 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 176 | 20240307 | 161200 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 177 | 20240307 | 161100 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 178 | 20240307 | 161000 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 179 | 20240307 | 160900 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 180 | 20240307 | 160800 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 181 | 20240307 | 160700 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 182 | 20240307 | 160600 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 4699 |
| 183 | 20240307 | 160500 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 184 | 20240307 | 160400 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 185 | 20240307 | 160300 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 186 | 20240307 | 160200 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 187 | 20240307 | 160100 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 188 | 20240307 | 160000 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 189 | 20240307 | 155900 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 190 | 20240307 | 155800 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 191 | 20240307 | 155700 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 192 | 20240307 | 155600 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 193 | 20240307 | 155500 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 194 | 20240307 | 155400 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 195 | 20240307 | 155300 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 196 | 20240307 | 155200 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 197 | 20240307 | 155100 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 198 | 20240307 | 155000 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 199 | 20240307 | 154900 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 200 | 20240307 | 154800 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 201 | 20240307 | 154700 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 202 | 20240307 | 154600 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 203 | 20240307 | 154500 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 204 | 20240307 | 154400 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 205 | 20240307 | 154300 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 206 | 20240307 | 154200 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 207 | 20240307 | 154100 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 208 | 20240307 | 154000 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 209 | 20240307 | 153900 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 210 | 20240307 | 153800 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 211 | 20240307 | 153700 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 212 | 20240307 | 153600 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 4699 |
| 213 | 20240307 | 153500 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 214 | 20240307 | 153400 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 215 | 20240307 | 153300 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 216 | 20240307 | 153200 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 217 | 20240307 | 153100 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 0 |
| 218 | 20240307 | 153000 | 2993700750 | 11680 | 11680 | 11680 | 11680 | 4699 |
| 219 | 20240307 | 152900 | 2938816430 | 11620 | 11620 | 11620 | 11620 | 0 |
| 220 | 20240307 | 152800 | 2938816430 | 11620 | 11620 | 11620 | 11620 | 0 |
| 221 | 20240307 | 152700 | 2938816430 | 11620 | 11620 | 11620 | 11620 | 0 |
| 222 | 20240307 | 152600 | 2938816430 | 11620 | 11620 | 11620 | 11620 | 0 |
| 223 | 20240307 | 152500 | 2938816430 | 11620 | 11620 | 11620 | 11620 | 0 |
| 224 | 20240307 | 152400 | 2938816430 | 11620 | 11620 | 11620 | 11620 | 0 |
| 225 | 20240307 | 152300 | 2938816430 | 11620 | 11620 | 11620 | 11620 | 0 |
| 226 | 20240307 | 152200 | 2938816430 | 11620 | 11620 | 11620 | 11620 | 0 |
| 227 | 20240307 | 152100 | 2938816430 | 11620 | 11620 | 11620 | 11620 | 0 |
| 228 | 20240307 | 152000 | 2938816430 | 11620 | 11620 | 11620 | 11620 | 0 |
| 229 | 20240307 | 151900 | 2938816430 | 11620 | 11620 | 11630 | 11620 | 433 |
| 230 | 20240307 | 151800 | 2933784180 | 11620 | 11620 | 11630 | 11620 | 747 |
| 231 | 20240307 | 151700 | 2925102770 | 11620 | 11620 | 11620 | 11610 | 600 |
| 232 | 20240307 | 151600 | 2918131690 | 11620 | 11620 | 11630 | 11620 | 247 |
| 233 | 20240307 | 151500 | 2915261450 | 11630 | 11620 | 11630 | 11620 | 315 |
| 234 | 20240307 | 151400 | 2911601100 | 11610 | 11620 | 11620 | 11610 | 462 |
| 235 | 20240307 | 151300 | 2906233390 | 11620 | 11630 | 11630 | 11620 | 460 |
| 236 | 20240307 | 151200 | 2900884740 | 11630 | 11630 | 11640 | 11630 | 297 |
| 237 | 20240307 | 151100 | 2897430110 | 11640 | 11640 | 11640 | 11630 | 1669 |
| 238 | 20240307 | 151000 | 2878017470 | 11640 | 11630 | 11640 | 11630 | 101 |
| 239 | 20240307 | 150900 | 2876841840 | 11640 | 11630 | 11640 | 11630 | 781 |
| 240 | 20240307 | 150800 | 2867752610 | 11630 | 11630 | 11630 | 11630 | 95 |
| 241 | 20240307 | 150700 | 2866647760 | 11640 | 11630 | 11640 | 11630 | 1289 |
| 242 | 20240307 | 150600 | 2851652050 | 11630 | 11630 | 11630 | 11620 | 338 |
| 243 | 20240307 | 150500 | 2847724170 | 11620 | 11620 | 11630 | 11620 | 268 |
| 244 | 20240307 | 150400 | 2844609880 | 11620 | 11640 | 11640 | 11620 | 419 |
| 245 | 20240307 | 150300 | 2839739450 | 11630 | 11630 | 11630 | 11630 | 396 |
| 246 | 20240307 | 150200 | 2835133970 | 11630 | 11640 | 11640 | 11630 | 54 |
| 247 | 20240307 | 150100 | 2834505700 | 11640 | 11640 | 11640 | 11640 | 95 |
| 248 | 20240307 | 150000 | 2833399900 | 11650 | 11650 | 11650 | 11650 | 123 |
| 249 | 20240307 | 145900 | 2831966950 | 11650 | 11650 | 11650 | 11650 | 44 |
| 250 | 20240307 | 145800 | 2831454350 | 11650 | 11640 | 11650 | 11640 | 691 |
| 251 | 20240307 | 145700 | 2823404320 | 11650 | 11650 | 11650 | 11640 | 283 |
| 252 | 20240307 | 145600 | 2820109790 | 11650 | 11650 | 11660 | 11640 | 101 |
| 253 | 20240307 | 145500 | 2818933680 | 11650 | 11650 | 11650 | 11650 | 12 |
| 254 | 20240307 | 145400 | 2818793880 | 11650 | 11660 | 11660 | 11650 | 246 |
| 255 | 20240307 | 145300 | 2815925850 | 11660 | 11650 | 11660 | 11650 | 229 |
| 256 | 20240307 | 145200 | 2813257780 | 11670 | 11650 | 11670 | 11650 | 571 |
| 257 | 20240307 | 145100 | 2806603230 | 11640 | 11640 | 11640 | 11640 | 118 |
| 258 | 20240307 | 145000 | 2805229710 | 11640 | 11640 | 11650 | 11640 | 23 |
| 259 | 20240307 | 144900 | 2804961890 | 11650 | 11640 | 11650 | 11640 | 104 |
| 260 | 20240307 | 144800 | 2803750390 | 11640 | 11620 | 11640 | 11620 | 674 |
| 261 | 20240307 | 144700 | 2795910870 | 11630 | 11610 | 11630 | 11610 | 1437 |
| 262 | 20240307 | 144600 | 2779211940 | 11620 | 11620 | 11620 | 11600 | 1855 |
| 263 | 20240307 | 144500 | 2757668160 | 11610 | 11620 | 11620 | 11610 | 3434 |
| 264 | 20240307 | 144400 | 2717784240 | 11620 | 11630 | 11630 | 11620 | 15 |
| 265 | 20240307 | 144300 | 2717609840 | 11620 | 11630 | 11630 | 11620 | 108 |
| 266 | 20240307 | 144200 | 2716354590 | 11620 | 11640 | 11640 | 11620 | 23 |
| 267 | 20240307 | 144100 | 2716087230 | 11610 | 11640 | 11640 | 11610 | 2964 |
| 268 | 20240307 | 144000 | 2681620900 | 11640 | 11630 | 11640 | 11630 | 290 |
| 269 | 20240307 | 143900 | 2678245340 | 11640 | 11640 | 11640 | 11640 | 1055 |
| 270 | 20240307 | 143800 | 2665965140 | 11630 | 11620 | 11630 | 11620 | 49 |
| 271 | 20240307 | 143700 | 2665395700 | 11620 | 11660 | 11660 | 11610 | 3450 |
| 272 | 20240307 | 143600 | 2625295610 | 11650 | 11640 | 11650 | 11640 | 187 |
| 273 | 20240307 | 143500 | 2623117540 | 11640 | 11650 | 11650 | 11640 | 433 |
| 274 | 20240307 | 143400 | 2618073670 | 11650 | 11650 | 11650 | 11650 | 161 |
| 275 | 20240307 | 143300 | 2616198020 | 11660 | 11660 | 11660 | 11650 | 342 |
| 276 | 20240307 | 143200 | 2612210360 | 11660 | 11630 | 11660 | 11630 | 2380 |
| 277 | 20240307 | 143100 | 2584489940 | 11630 | 11640 | 11640 | 11630 | 263 |
| 278 | 20240307 | 143000 | 2581431080 | 11630 | 11630 | 11640 | 11630 | 191 |
| 279 | 20240307 | 142900 | 2579209740 | 11630 | 11630 | 11630 | 11630 | 294 |
| 280 | 20240307 | 142800 | 2575790520 | 11630 | 11640 | 11640 | 11630 | 597 |
| 281 | 20240307 | 142700 | 2568847260 | 11630 | 11630 | 11630 | 11630 | 90 |
| 282 | 20240307 | 142600 | 2567800560 | 11630 | 11630 | 11630 | 11630 | 18 |
| 283 | 20240307 | 142500 | 2567591220 | 11630 | 11630 | 11630 | 11630 | 21 |
| 284 | 20240307 | 142400 | 2567346990 | 11640 | 11640 | 11640 | 11630 | 124 |
| 285 | 20240307 | 142300 | 2565903830 | 11650 | 11670 | 11670 | 11640 | 1204 |
| 286 | 20240307 | 142200 | 2551873990 | 11670 | 11670 | 11670 | 11670 | 10 |
| 287 | 20240307 | 142100 | 2551757290 | 11670 | 11680 | 11680 | 11670 | 134 |
| 288 | 20240307 | 142000 | 2550192230 | 11660 | 11670 | 11680 | 11660 | 676 |
| 289 | 20240307 | 141900 | 2542307420 | 11690 | 11690 | 11690 | 11660 | 3010 |
| 290 | 20240307 | 141800 | 2507152910 | 11690 | 11700 | 11700 | 11690 | 101 |
| 291 | 20240307 | 141700 | 2505971320 | 11700 | 11700 | 11710 | 11700 | 11 |
| 292 | 20240307 | 141600 | 2505842610 | 11700 | 11700 | 11710 | 11690 | 933 |
| 293 | 20240307 | 141500 | 2494919570 | 11710 | 11700 | 11710 | 11700 | 853 |
| 294 | 20240307 | 141400 | 2484931120 | 11710 | 11690 | 11710 | 11690 | 540 |
| 295 | 20240307 | 141300 | 2478612170 | 11690 | 11670 | 11690 | 11670 | 858 |
| 296 | 20240307 | 141200 | 2468586920 | 11670 | 11670 | 11670 | 11670 | 91 |
| 297 | 20240307 | 141100 | 2467524950 | 11670 | 11660 | 11680 | 11660 | 82 |
| 298 | 20240307 | 141000 | 2466567940 | 11660 | 11660 | 11670 | 11660 | 2739 |
| 299 | 20240307 | 140900 | 2434627960 | 11660 | 11650 | 11660 | 11650 | 156 |
| 300 | 20240307 | 140800 | 2432810060 | 11650 | 11670 | 11670 | 11650 | 4075 |
| 301 | 20240307 | 140700 | 2385315440 | 11670 | 11690 | 11690 | 11600 | 11645 |
| 302 | 20240307 | 140600 | 2249755330 | 11690 | 11690 | 11690 | 11690 | 74 |
| 303 | 20240307 | 140500 | 2248890270 | 11690 | 11690 | 11690 | 11690 | 46 |
| 304 | 20240307 | 140400 | 2248352530 | 11690 | 11700 | 11700 | 11690 | 511 |
| 305 | 20240307 | 140300 | 2242377560 | 11700 | 11700 | 11710 | 11700 | 255 |
| 306 | 20240307 | 140200 | 2239393370 | 11700 | 11700 | 11700 | 11700 | 78 |
| 307 | 20240307 | 140100 | 2238480770 | 11700 | 11690 | 11700 | 11690 | 935 |
| 308 | 20240307 | 140000 | 2227541480 | 11690 | 11700 | 11700 | 11690 | 445 |
| 309 | 20240307 | 135900 | 2222336560 | 11700 | 11720 | 11720 | 11700 | 1514 |
| 310 | 20240307 | 135800 | 2204621670 | 11710 | 11710 | 11710 | 11710 | 84 |
| 311 | 20240307 | 135700 | 2203638030 | 11710 | 11710 | 11710 | 11710 | 64 |
| 312 | 20240307 | 135600 | 2202888590 | 11710 | 11720 | 11720 | 11710 | 228 |
| 313 | 20240307 | 135500 | 2200218610 | 11720 | 11730 | 11730 | 11720 | 398 |
| 314 | 20240307 | 135400 | 2195554040 | 11720 | 11730 | 11730 | 11710 | 1232 |
| 315 | 20240307 | 135300 | 2181121310 | 11730 | 11730 | 11730 | 11730 | 90 |
| 316 | 20240307 | 135200 | 2180065610 | 11730 | 11740 | 11740 | 11730 | 121 |
| 317 | 20240307 | 135100 | 2178646150 | 11740 | 11740 | 11740 | 11740 | 41 |
| 318 | 20240307 | 135000 | 2178164810 | 11740 | 11740 | 11740 | 11740 | 80 |
| 319 | 20240307 | 134900 | 2177225610 | 11740 | 11750 | 11760 | 11740 | 486 |
| 320 | 20240307 | 134800 | 2171515330 | 11760 | 11760 | 11760 | 11760 | 23 |
| 321 | 20240307 | 134700 | 2171244850 | 11770 | 11760 | 11770 | 11760 | 146 |
| 322 | 20240307 | 134600 | 2169526880 | 11760 | 11760 | 11760 | 11760 | 108 |
| 323 | 20240307 | 134500 | 2168256800 | 11760 | 11760 | 11760 | 11760 | 50 |
| 324 | 20240307 | 134400 | 2167668800 | 11770 | 11770 | 11770 | 11770 | 0 |
| 325 | 20240307 | 134300 | 2167668800 | 11770 | 11770 | 11770 | 11770 | 30 |
| 326 | 20240307 | 134200 | 2167315700 | 11770 | 11770 | 11770 | 11770 | 10 |
| 327 | 20240307 | 134100 | 2167198000 | 11770 | 11760 | 11770 | 11750 | 735 |
| 328 | 20240307 | 134000 | 2158553850 | 11750 | 11750 | 11750 | 11750 | 76 |
| 329 | 20240307 | 133900 | 2157660850 | 11750 | 11750 | 11760 | 11750 | 163 |
| 330 | 20240307 | 133800 | 2155744090 | 11750 | 11750 | 11750 | 11750 | 5 |
| 331 | 20240307 | 133700 | 2155685340 | 11750 | 11750 | 11760 | 11750 | 134 |
| 332 | 20240307 | 133600 | 2154109540 | 11750 | 11760 | 11760 | 11750 | 183 |
| 333 | 20240307 | 133500 | 2151957530 | 11760 | 11740 | 11760 | 11740 | 153 |
| 334 | 20240307 | 133400 | 2150160470 | 11730 | 11730 | 11730 | 11730 | 83 |
| 335 | 20240307 | 133300 | 2149186880 | 11730 | 11730 | 11730 | 11730 | 463 |
| 336 | 20240307 | 133200 | 2143755890 | 11730 | 11760 | 11760 | 11730 | 2202 |
| 337 | 20240307 | 133100 | 2117924750 | 11760 | 11760 | 11760 | 11760 | 0 |
| 338 | 20240307 | 133000 | 2117924750 | 11760 | 11750 | 11770 | 11750 | 301 |
| 339 | 20240307 | 132900 | 2114383560 | 11760 | 11770 | 11770 | 11760 | 18 |
| 340 | 20240307 | 132800 | 2114171760 | 11770 | 11730 | 11770 | 11730 | 1205 |
| 341 | 20240307 | 132700 | 2100010620 | 11720 | 11720 | 11720 | 11720 | 935 |
| 342 | 20240307 | 132600 | 2089052420 | 11710 | 11740 | 11740 | 11710 | 612 |
| 343 | 20240307 | 132500 | 2081880390 | 11730 | 11730 | 11730 | 11730 | 0 |
| 344 | 20240307 | 132400 | 2081880390 | 11730 | 11710 | 11730 | 11710 | 2117 |
| 345 | 20240307 | 132300 | 2057085650 | 11700 | 11710 | 11710 | 11680 | 2302 |
| 346 | 20240307 | 132200 | 2030176320 | 11720 | 11720 | 11720 | 11720 | 71 |
| 347 | 20240307 | 132100 | 2029344200 | 11720 | 11720 | 11720 | 11710 | 1228 |
| 348 | 20240307 | 132000 | 2014954610 | 11710 | 11720 | 11720 | 11690 | 2971 |
| 349 | 20240307 | 131900 | 1980187420 | 11720 | 11720 | 11720 | 11720 | 280 |
| 350 | 20240307 | 131800 | 1976905820 | 11720 | 11730 | 11730 | 11720 | 748 |
| 351 | 20240307 | 131700 | 1968132050 | 11730 | 11730 | 11730 | 11730 | 68 |
| 352 | 20240307 | 131600 | 1967334410 | 11740 | 11740 | 11740 | 11740 | 6 |
| 353 | 20240307 | 131500 | 1967263970 | 11740 | 11760 | 11760 | 11740 | 1639 |
| 354 | 20240307 | 131400 | 1948007010 | 11760 | 11760 | 11760 | 11760 | 251 |
| 355 | 20240307 | 131300 | 1945055250 | 11760 | 11780 | 11780 | 11760 | 989 |
| 356 | 20240307 | 131200 | 1933411890 | 11780 | 11780 | 11780 | 11780 | 0 |
| 357 | 20240307 | 131100 | 1933411890 | 11780 | 11780 | 11780 | 11780 | 49 |
| 358 | 20240307 | 131000 | 1932834670 | 11780 | 11780 | 11780 | 11780 | 110 |
| 359 | 20240307 | 130900 | 1931538870 | 11780 | 11780 | 11780 | 11780 | 81 |
| 360 | 20240307 | 130800 | 1930584690 | 11780 | 11780 | 11780 | 11780 | 6 |
| 361 | 20240307 | 130700 | 1930514010 | 11780 | 11780 | 11780 | 11780 | 6 |
| 362 | 20240307 | 130600 | 1930443330 | 11780 | 11780 | 11790 | 11780 | 19 |
| 363 | 20240307 | 130500 | 1930219500 | 11790 | 11800 | 11800 | 11790 | 576 |
| 364 | 20240307 | 130400 | 1923427960 | 11800 | 11800 | 11800 | 11800 | 200 |
| 365 | 20240307 | 130300 | 1921067960 | 11790 | 11780 | 11790 | 11780 | 241 |
| 366 | 20240307 | 130200 | 1918226630 | 11790 | 11790 | 11790 | 11790 | 360 |
| 367 | 20240307 | 130100 | 1913982230 | 11790 | 11800 | 11800 | 11790 | 88 |
| 368 | 20240307 | 130000 | 1912944690 | 11790 | 11790 | 11790 | 11790 | 32 |
| 369 | 20240307 | 125900 | 1912567410 | 11790 | 11790 | 11790 | 11790 | 42 |
| 370 | 20240307 | 125800 | 1912072230 | 11790 | 11790 | 11790 | 11790 | 165 |
| 371 | 20240307 | 125700 | 1910126880 | 11790 | 11790 | 11790 | 11790 | 34 |
| 372 | 20240307 | 125600 | 1909726020 | 11790 | 11800 | 11800 | 11790 | 8 |
| 373 | 20240307 | 125500 | 1909631680 | 11800 | 11800 | 11800 | 11790 | 806 |
| 374 | 20240307 | 125400 | 1900121260 | 11790 | 11790 | 11790 | 11790 | 36 |
| 375 | 20240307 | 125300 | 1899696820 | 11790 | 11800 | 11800 | 11790 | 698 |
| 376 | 20240307 | 125200 | 1891461940 | 11810 | 11800 | 11810 | 11800 | 77 |
| 377 | 20240307 | 125100 | 1890553300 | 11800 | 11800 | 11800 | 11800 | 6 |
| 378 | 20240307 | 125000 | 1890482500 | 11810 | 11800 | 11810 | 11800 | 8 |
| 379 | 20240307 | 124900 | 1890388080 | 11800 | 11810 | 11810 | 11800 | 41 |
| 380 | 20240307 | 124800 | 1889903910 | 11810 | 11810 | 11810 | 11810 | 66 |
| 381 | 20240307 | 124700 | 1889124450 | 11800 | 11810 | 11810 | 11800 | 6 |
| 382 | 20240307 | 124600 | 1889053640 | 11820 | 11830 | 11830 | 11820 | 6 |
| 383 | 20240307 | 124500 | 1888982670 | 11830 | 11820 | 11830 | 11820 | 165 |
| 384 | 20240307 | 124400 | 1887031520 | 11820 | 11800 | 11980 | 11800 | 2675 |
| 385 | 20240307 | 124300 | 1855258500 | 11800 | 11800 | 11800 | 11800 | 6 |
| 386 | 20240307 | 124200 | 1855187700 | 11800 | 11800 | 11810 | 11780 | 1689 |
| 387 | 20240307 | 124100 | 1835248800 | 11790 | 11800 | 11800 | 11790 | 793 |
| 388 | 20240307 | 124000 | 1825893930 | 11800 | 11800 | 11800 | 11800 | 6 |
| 389 | 20240307 | 123900 | 1825823130 | 11810 | 11820 | 11820 | 11810 | 1188 |
| 390 | 20240307 | 123800 | 1811781760 | 11830 | 11830 | 11830 | 11830 | 0 |
| 391 | 20240307 | 123700 | 1811781760 | 11830 | 11820 | 11830 | 11820 | 166 |
| 392 | 20240307 | 123600 | 1809818340 | 11830 | 11830 | 11830 | 11830 | 63 |
| 393 | 20240307 | 123500 | 1809073050 | 11840 | 11840 | 11840 | 11840 | 10 |
| 394 | 20240307 | 123400 | 1808954650 | 11840 | 11830 | 11840 | 11830 | 4 |
| 395 | 20240307 | 123300 | 1808907300 | 11840 | 11840 | 11840 | 11840 | 5 |
| 396 | 20240307 | 123200 | 1808848100 | 11840 | 11850 | 11850 | 11840 | 447 |
| 397 | 20240307 | 123100 | 1803552150 | 11850 | 11850 | 11860 | 11850 | 46 |
| 398 | 20240307 | 123000 | 1803007040 | 11860 | 11860 | 11860 | 11860 | 7 |
| 399 | 20240307 | 122900 | 1802924020 | 11850 | 11850 | 11850 | 11850 | 0 |
| 400 | 20240307 | 122800 | 1802924020 | 11850 | 11850 | 11850 | 11850 | 6 |
| 401 | 20240307 | 122700 | 1802852920 | 11860 | 11860 | 11860 | 11860 | 0 |
| 402 | 20240307 | 122600 | 1802852920 | 11860 | 11870 | 11870 | 11860 | 354 |
| 403 | 20240307 | 122500 | 1798653080 | 11870 | 11870 | 11870 | 11870 | 0 |
| 404 | 20240307 | 122400 | 1798653080 | 11870 | 11880 | 11880 | 11870 | 11 |
| 405 | 20240307 | 122300 | 1798522460 | 11880 | 11880 | 11880 | 11880 | 6 |
| 406 | 20240307 | 122200 | 1798451180 | 11880 | 11880 | 11880 | 11880 | 98 |
| 407 | 20240307 | 122100 | 1797286940 | 11880 | 11880 | 11880 | 11880 | 16 |
| 408 | 20240307 | 122000 | 1797096860 | 11890 | 11890 | 11890 | 11890 | 20 |
| 409 | 20240307 | 121900 | 1796859060 | 11890 | 11880 | 11890 | 11880 | 87 |
| 410 | 20240307 | 121800 | 1795824860 | 11880 | 11880 | 11880 | 11880 | 22 |
| 411 | 20240307 | 121700 | 1795563500 | 11880 | 11880 | 11880 | 11880 | 373 |
| 412 | 20240307 | 121600 | 1791132260 | 11880 | 11890 | 11890 | 11880 | 89 |
| 413 | 20240307 | 121500 | 1790074930 | 11880 | 11890 | 11890 | 11880 | 102 |
| 414 | 20240307 | 121400 | 1788863150 | 11880 | 11880 | 11880 | 11880 | 138 |
| 415 | 20240307 | 121300 | 1787223710 | 11880 | 11880 | 11880 | 11880 | 156 |
| 416 | 20240307 | 121200 | 1785370430 | 11880 | 11890 | 11890 | 11880 | 1186 |
| 417 | 20240307 | 121100 | 1771275230 | 11890 | 11900 | 11900 | 11890 | 161 |
| 418 | 20240307 | 121000 | 1769359450 | 11900 | 11900 | 11900 | 11900 | 29 |
| 419 | 20240307 | 120900 | 1769014350 | 11900 | 11900 | 11900 | 11900 | 6 |
| 420 | 20240307 | 120800 | 1768942950 | 11910 | 11920 | 11920 | 11910 | 13 |
| 421 | 20240307 | 120700 | 1768788020 | 11920 | 11920 | 11920 | 11920 | 128 |
| 422 | 20240307 | 120600 | 1767262260 | 11930 | 11930 | 11930 | 11930 | 56 |
| 423 | 20240307 | 120500 | 1766594180 | 11930 | 11930 | 11930 | 11930 | 89 |
| 424 | 20240307 | 120400 | 1765532410 | 11930 | 11930 | 11930 | 11930 | 50 |
| 425 | 20240307 | 120300 | 1764935910 | 11930 | 11940 | 11950 | 11930 | 531 |
| 426 | 20240307 | 120200 | 1758597860 | 11930 | 11940 | 11940 | 11930 | 1725 |
| 427 | 20240307 | 120100 | 1738017290 | 11950 | 11950 | 11950 | 11950 | 0 |
| 428 | 20240307 | 120000 | 1738017290 | 11950 | 11950 | 11950 | 11950 | 21 |
| 429 | 20240307 | 115900 | 1737766340 | 11950 | 11940 | 11950 | 11940 | 165 |
| 430 | 20240307 | 115800 | 1735795240 | 11940 | 11940 | 11940 | 11940 | 150 |
| 431 | 20240307 | 115700 | 1734004240 | 11930 | 11940 | 11940 | 11930 | 91 |
| 432 | 20240307 | 115600 | 1732917800 | 11940 | 11930 | 11940 | 11930 | 118 |
| 433 | 20240307 | 115500 | 1731509000 | 11940 | 11940 | 11940 | 11940 | 277 |
| 434 | 20240307 | 115400 | 1728201620 | 11940 | 11930 | 11940 | 11930 | 71 |
| 435 | 20240307 | 115300 | 1727354350 | 11930 | 11930 | 11930 | 11930 | 96 |
| 436 | 20240307 | 115200 | 1726209070 | 11920 | 11930 | 11930 | 11920 | 88 |
| 437 | 20240307 | 115100 | 1725159290 | 11920 | 11920 | 11920 | 11910 | 173 |
| 438 | 20240307 | 115000 | 1723097930 | 11920 | 11920 | 11920 | 11920 | 101 |
| 439 | 20240307 | 114900 | 1721894010 | 11910 | 11900 | 11920 | 11900 | 613 |
| 440 | 20240307 | 114800 | 1714593270 | 11910 | 11900 | 11910 | 11900 | 108 |
| 441 | 20240307 | 114700 | 1713307300 | 11910 | 11910 | 11910 | 11910 | 99 |
| 442 | 20240307 | 114600 | 1712128210 | 11910 | 11910 | 11910 | 11900 | 99 |
| 443 | 20240307 | 114500 | 1710949180 | 11910 | 11920 | 11920 | 11910 | 141 |
| 444 | 20240307 | 114400 | 1709269370 | 11920 | 11920 | 11920 | 11920 | 116 |
| 445 | 20240307 | 114300 | 1707886650 | 11910 | 11900 | 11910 | 11900 | 820 |
| 446 | 20240307 | 114200 | 1698125590 | 11900 | 11920 | 11930 | 11900 | 324 |
| 447 | 20240307 | 114100 | 1694265970 | 11930 | 11920 | 11930 | 11920 | 74 |
| 448 | 20240307 | 114000 | 1693383410 | 11930 | 11920 | 11930 | 11910 | 123 |
| 449 | 20240307 | 113900 | 1691916900 | 11940 | 11930 | 11940 | 11920 | 594 |
| 450 | 20240307 | 113800 | 1684830090 | 11940 | 11930 | 11940 | 11930 | 580 |
| 451 | 20240307 | 113700 | 1677909900 | 11930 | 11950 | 11950 | 11930 | 1155 |
| 452 | 20240307 | 113600 | 1664118880 | 11950 | 11960 | 11960 | 11940 | 375 |
| 453 | 20240307 | 113500 | 1659636840 | 11960 | 11960 | 11960 | 11950 | 146 |
| 454 | 20240307 | 113400 | 1657890910 | 11960 | 11950 | 11960 | 11950 | 92 |
| 455 | 20240307 | 113300 | 1656790910 | 11960 | 11960 | 11960 | 11950 | 108 |
| 456 | 20240307 | 113200 | 1655499290 | 11960 | 11960 | 11970 | 11960 | 105 |
| 457 | 20240307 | 113100 | 1654243310 | 11970 | 11950 | 11970 | 11950 | 204 |
| 458 | 20240307 | 113000 | 1651802630 | 11960 | 11970 | 11970 | 11960 | 183 |
| 459 | 20240307 | 112900 | 1649613580 | 11970 | 11970 | 11970 | 11970 | 150 |
| 460 | 20240307 | 112800 | 1647818080 | 11970 | 11950 | 11970 | 11950 | 548 |
| 461 | 20240307 | 112700 | 1641263830 | 11960 | 11960 | 11960 | 11950 | 339 |
| 462 | 20240307 | 112600 | 1637211670 | 11950 | 11960 | 11960 | 11950 | 147 |
| 463 | 20240307 | 112500 | 1635454070 | 11950 | 11960 | 11960 | 11950 | 107 |
| 464 | 20240307 | 112400 | 1634174930 | 11960 | 11950 | 11960 | 11950 | 67 |
| 465 | 20240307 | 112300 | 1633373820 | 11960 | 11950 | 11960 | 11950 | 1582 |
| 466 | 20240307 | 112200 | 1614467790 | 11950 | 11950 | 11950 | 11950 | 59 |
| 467 | 20240307 | 112100 | 1613762740 | 11940 | 11950 | 11950 | 11940 | 130 |
| 468 | 20240307 | 112000 | 1612209690 | 11940 | 11950 | 11950 | 11940 | 104 |
| 469 | 20240307 | 111900 | 1610966940 | 11950 | 11950 | 11950 | 11950 | 71 |
| 470 | 20240307 | 111800 | 1610118490 | 11950 | 11950 | 11950 | 11940 | 939 |
| 471 | 20240307 | 111700 | 1598899060 | 11960 | 11970 | 11970 | 11960 | 971 |
| 472 | 20240307 | 111600 | 1587280780 | 11980 | 11980 | 11980 | 11980 | 10 |
| 473 | 20240307 | 111500 | 1587160980 | 11980 | 11970 | 11980 | 11970 | 587 |
| 474 | 20240307 | 111400 | 1580132590 | 11970 | 11980 | 11990 | 11970 | 480 |
| 475 | 20240307 | 111300 | 1574384630 | 11990 | 11990 | 11990 | 11980 | 235 |
| 476 | 20240307 | 111200 | 1571569230 | 11980 | 11980 | 11980 | 11980 | 0 |
| 477 | 20240307 | 111100 | 1571569230 | 11980 | 11980 | 11980 | 11980 | 136 |
| 478 | 20240307 | 111000 | 1569939950 | 11990 | 11970 | 11990 | 11960 | 892 |
| 479 | 20240307 | 110900 | 1559262480 | 11970 | 11970 | 11970 | 11970 | 1557 |
| 480 | 20240307 | 110800 | 1540625190 | 11970 | 11970 | 11970 | 11970 | 6 |
| 481 | 20240307 | 110700 | 1540553370 | 11970 | 11980 | 11980 | 11970 | 11 |
| 482 | 20240307 | 110600 | 1540421670 | 11970 | 11970 | 11970 | 11960 | 712 |
| 483 | 20240307 | 110500 | 1531900010 | 11970 | 11970 | 11970 | 11970 | 578 |
| 484 | 20240307 | 110400 | 1524981350 | 11970 | 11980 | 11980 | 11970 | 715 |
| 485 | 20240307 | 110300 | 1516420830 | 11970 | 11970 | 11970 | 11970 | 0 |
| 486 | 20240307 | 110200 | 1516420830 | 11970 | 12030 | 12030 | 11970 | 3277 |
| 487 | 20240307 | 110100 | 1477107020 | 12040 | 12030 | 12040 | 12030 | 985 |
| 488 | 20240307 | 110000 | 1465250000 | 12030 | 12030 | 12040 | 12030 | 173 |
| 489 | 20240307 | 105900 | 1463168710 | 12030 | 12020 | 12030 | 12020 | 68 |
| 490 | 20240307 | 105800 | 1462350740 | 12020 | 12020 | 12030 | 12020 | 134 |
| 491 | 20240307 | 105700 | 1460739990 | 12020 | 12030 | 12030 | 12020 | 159 |
| 492 | 20240307 | 105600 | 1458827270 | 12030 | 12030 | 12030 | 12030 | 341 |
| 493 | 20240307 | 105500 | 1454725040 | 12030 | 12020 | 12030 | 12020 | 225 |
| 494 | 20240307 | 105400 | 1452020030 | 12020 | 12020 | 12030 | 12020 | 368 |
| 495 | 20240307 | 105300 | 1447596610 | 12020 | 12020 | 12020 | 12020 | 92 |
| 496 | 20240307 | 105200 | 1446490770 | 12020 | 11990 | 12020 | 11990 | 937 |
| 497 | 20240307 | 105100 | 1435245550 | 12000 | 12000 | 12000 | 12000 | 57 |
| 498 | 20240307 | 105000 | 1434561550 | 12000 | 12000 | 12000 | 11990 | 398 |
| 499 | 20240307 | 104900 | 1429788530 | 12000 | 12000 | 12000 | 11990 | 254 |
| 500 | 20240307 | 104800 | 1426742030 | 11990 | 11990 | 12010 | 11990 | 74 |
| 501 | 20240307 | 104700 | 1425853740 | 11990 | 12010 | 12010 | 11990 | 357 |
| 502 | 20240307 | 104600 | 1421571450 | 12010 | 12010 | 12010 | 12000 | 132 |
| 503 | 20240307 | 104500 | 1419986680 | 12010 | 12010 | 12010 | 12000 | 186 |
| 504 | 20240307 | 104400 | 1417753290 | 12010 | 12010 | 12020 | 12000 | 111 |
| 505 | 20240307 | 104300 | 1416420520 | 12010 | 12020 | 12020 | 12010 | 190 |
| 506 | 20240307 | 104200 | 1414138500 | 12030 | 12040 | 12040 | 12020 | 1162 |
| 507 | 20240307 | 104100 | 1400154810 | 12050 | 12050 | 12050 | 12040 | 61 |
| 508 | 20240307 | 104000 | 1399419820 | 12050 | 12040 | 12050 | 12040 | 86 |
| 509 | 20240307 | 103900 | 1398384330 | 12040 | 12020 | 12040 | 12020 | 394 |
| 510 | 20240307 | 103800 | 1393645490 | 12020 | 12020 | 12030 | 12020 | 409 |
| 511 | 20240307 | 103700 | 1388728780 | 12030 | 12030 | 12030 | 12030 | 439 |
| 512 | 20240307 | 103600 | 1383447610 | 12030 | 12040 | 12040 | 12010 | 1596 |
| 513 | 20240307 | 103500 | 1364246350 | 12050 | 12060 | 12060 | 12030 | 2089 |
| 514 | 20240307 | 103400 | 1339088640 | 12060 | 12060 | 12060 | 12050 | 707 |
| 515 | 20240307 | 103300 | 1330563730 | 12050 | 12060 | 12060 | 12050 | 148 |
| 516 | 20240307 | 103200 | 1328779620 | 12050 | 12020 | 12050 | 12020 | 1217 |
| 517 | 20240307 | 103100 | 1314125580 | 12010 | 12010 | 12020 | 12000 | 776 |
| 518 | 20240307 | 103000 | 1304808760 | 12010 | 12010 | 12010 | 12010 | 176 |
| 519 | 20240307 | 102900 | 1302695000 | 12010 | 11990 | 12010 | 11990 | 768 |
| 520 | 20240307 | 102800 | 1293480590 | 11990 | 11970 | 11990 | 11970 | 1897 |
| 521 | 20240307 | 102700 | 1270753660 | 11960 | 11940 | 11970 | 11930 | 604 |
| 522 | 20240307 | 102600 | 1263535810 | 11950 | 11950 | 11950 | 11940 | 175 |
| 523 | 20240307 | 102500 | 1261445320 | 11950 | 11950 | 11950 | 11950 | 116 |
| 524 | 20240307 | 102400 | 1260059120 | 11950 | 11960 | 11960 | 11950 | 168 |
| 525 | 20240307 | 102300 | 1258049970 | 11960 | 11940 | 11960 | 11940 | 152 |
| 526 | 20240307 | 102200 | 1256234090 | 11940 | 11940 | 11950 | 11930 | 1150 |
| 527 | 20240307 | 102100 | 1242503540 | 11950 | 11950 | 11950 | 11930 | 315 |
| 528 | 20240307 | 102000 | 1238740800 | 11950 | 11960 | 11970 | 11950 | 127 |
| 529 | 20240307 | 101900 | 1237222030 | 11970 | 11960 | 11980 | 11960 | 410 |
| 530 | 20240307 | 101800 | 1232316240 | 11960 | 11970 | 11970 | 11960 | 604 |
| 531 | 20240307 | 101700 | 1225086400 | 11970 | 11950 | 11970 | 11950 | 566 |
| 532 | 20240307 | 101600 | 1218320220 | 11940 | 11940 | 11950 | 11940 | 466 |
| 533 | 20240307 | 101500 | 1212755590 | 11930 | 11920 | 11930 | 11910 | 1091 |
| 534 | 20240307 | 101400 | 1199742960 | 11920 | 11910 | 11920 | 11900 | 54 |
| 535 | 20240307 | 101300 | 1199099810 | 11910 | 11900 | 11910 | 11900 | 290 |
| 536 | 20240307 | 101200 | 1195646610 | 11910 | 11910 | 11910 | 11910 | 191 |
| 537 | 20240307 | 101100 | 1193371800 | 11920 | 11900 | 11920 | 11900 | 243 |
| 538 | 20240307 | 101000 | 1190478920 | 11900 | 11890 | 11900 | 11880 | 148 |
| 539 | 20240307 | 100900 | 1188718490 | 11890 | 11870 | 11890 | 11860 | 1118 |
| 540 | 20240307 | 100800 | 1175445290 | 11870 | 11870 | 11870 | 11870 | 161 |
| 541 | 20240307 | 100700 | 1173534220 | 11860 | 11850 | 11870 | 11850 | 260 |
| 542 | 20240307 | 100600 | 1170451240 | 11840 | 11850 | 11850 | 11840 | 554 |
| 543 | 20240307 | 100500 | 1163890960 | 11850 | 11850 | 11850 | 11850 | 105 |
| 544 | 20240307 | 100400 | 1162646710 | 11850 | 11830 | 11850 | 11830 | 2239 |
| 545 | 20240307 | 100300 | 1136154350 | 11820 | 11780 | 11820 | 11780 | 1878 |
| 546 | 20240307 | 100200 | 1113997790 | 11790 | 11790 | 11790 | 11770 | 118 |
| 547 | 20240307 | 100100 | 1112606800 | 11770 | 11820 | 11820 | 11770 | 374 |
| 548 | 20240307 | 100000 | 1108193790 | 11830 | 11820 | 11830 | 11820 | 233 |
| 549 | 20240307 | 095900 | 1105437940 | 11830 | 11820 | 11830 | 11820 | 394 |
| 550 | 20240307 | 095800 | 1100779670 | 11810 | 11820 | 11830 | 11780 | 1396 |
| 551 | 20240307 | 095700 | 1084312050 | 11810 | 11770 | 11810 | 11770 | 1749 |
| 552 | 20240307 | 095600 | 1063681310 | 11770 | 11750 | 11780 | 11750 | 2141 |
| 553 | 20240307 | 095500 | 1038490200 | 11760 | 11720 | 11770 | 11720 | 1673 |
| 554 | 20240307 | 095400 | 1018843930 | 11690 | 11690 | 11720 | 11660 | 3747 |
| 555 | 20240307 | 095300 | 974987440 | 11690 | 11680 | 11700 | 11670 | 1240 |
| 556 | 20240307 | 095200 | 960487570 | 11660 | 11660 | 11670 | 11660 | 1291 |
| 557 | 20240307 | 095100 | 945434360 | 11660 | 11680 | 11680 | 11660 | 2365 |
| 558 | 20240307 | 095000 | 917843800 | 11680 | 11690 | 11690 | 11670 | 1007 |
| 559 | 20240307 | 094900 | 906082880 | 11700 | 11690 | 11700 | 11680 | 840 |
| 560 | 20240307 | 094800 | 896262840 | 11680 | 11690 | 11690 | 11680 | 1342 |
| 561 | 20240307 | 094700 | 880587570 | 11690 | 11690 | 11690 | 11680 | 151 |
| 562 | 20240307 | 094600 | 878823750 | 11680 | 11680 | 11680 | 11680 | 63 |
| 563 | 20240307 | 094500 | 878087910 | 11670 | 11670 | 11670 | 11660 | 894 |
| 564 | 20240307 | 094400 | 867656380 | 11660 | 11650 | 11660 | 11640 | 871 |
| 565 | 20240307 | 094300 | 857504260 | 11650 | 11640 | 11650 | 11640 | 1711 |
| 566 | 20240307 | 094200 | 837580510 | 11640 | 11650 | 11650 | 11640 | 60 |
| 567 | 20240307 | 094100 | 836881560 | 11630 | 11650 | 11650 | 11630 | 1140 |
| 568 | 20240307 | 094000 | 823615380 | 11640 | 11630 | 11640 | 11630 | 528 |
| 569 | 20240307 | 093900 | 817470840 | 11640 | 11640 | 11640 | 11620 | 2236 |
| 570 | 20240307 | 093800 | 791466940 | 11640 | 11630 | 11640 | 11630 | 517 |
| 571 | 20240307 | 093700 | 785449590 | 11620 | 11630 | 11630 | 11620 | 1210 |
| 572 | 20240307 | 093600 | 771379520 | 11640 | 11640 | 11640 | 11640 | 136 |
| 573 | 20240307 | 093500 | 769796480 | 11640 | 11640 | 11640 | 11640 | 446 |
| 574 | 20240307 | 093400 | 764605040 | 11640 | 11640 | 11640 | 11640 | 230 |
| 575 | 20240307 | 093300 | 761927840 | 11640 | 11630 | 11640 | 11630 | 2575 |
| 576 | 20240307 | 093200 | 731968020 | 11640 | 11640 | 11640 | 11630 | 270 |
| 577 | 20240307 | 093100 | 728827220 | 11640 | 11630 | 11640 | 11620 | 3168 |
| 578 | 20240307 | 093000 | 691996620 | 11630 | 11640 | 11640 | 11620 | 244 |
| 579 | 20240307 | 092900 | 689160060 | 11630 | 11640 | 11640 | 11630 | 2237 |
| 580 | 20240307 | 092800 | 663138040 | 11630 | 11630 | 11650 | 11630 | 1082 |
| 581 | 20240307 | 092700 | 650547720 | 11630 | 11670 | 11670 | 11630 | 4225 |
| 582 | 20240307 | 092600 | 601330060 | 11680 | 11690 | 11690 | 11670 | 1406 |
| 583 | 20240307 | 092500 | 584909560 | 11710 | 11710 | 11710 | 11690 | 847 |
| 584 | 20240307 | 092400 | 575003750 | 11700 | 11720 | 11720 | 11700 | 942 |
| 585 | 20240307 | 092300 | 563981930 | 11710 | 11720 | 11740 | 11710 | 2920 |
| 586 | 20240307 | 092200 | 529760160 | 11720 | 11770 | 11770 | 11720 | 3242 |
| 587 | 20240307 | 092100 | 491667860 | 11770 | 11790 | 11800 | 11770 | 2649 |
| 588 | 20240307 | 092000 | 460464360 | 11800 | 11790 | 11800 | 11790 | 8 |
| 589 | 20240307 | 091900 | 460369990 | 11790 | 11790 | 11790 | 11790 | 649 |
| 590 | 20240307 | 091800 | 452718280 | 11800 | 11800 | 11800 | 11790 | 1496 |
| 591 | 20240307 | 091700 | 435065800 | 11790 | 11790 | 11800 | 11790 | 1743 |
| 592 | 20240307 | 091600 | 414505660 | 11790 | 11790 | 11790 | 11790 | 32 |
| 593 | 20240307 | 091500 | 414128380 | 11790 | 11790 | 11790 | 11780 | 975 |
| 594 | 20240307 | 091400 | 402636700 | 11790 | 11800 | 11800 | 11790 | 66 |
| 595 | 20240307 | 091300 | 401857920 | 11790 | 11810 | 11810 | 11790 | 318 |
| 596 | 20240307 | 091200 | 398105700 | 11810 | 11810 | 11810 | 11800 | 371 |
| 597 | 20240307 | 091100 | 393727500 | 11810 | 11810 | 11820 | 11800 | 1088 |
| 598 | 20240307 | 091000 | 380877820 | 11820 | 11800 | 11820 | 11800 | 1484 |
| 599 | 20240307 | 090900 | 363347910 | 11800 | 11810 | 11810 | 11800 | 331 |
| 600 | 20240307 | 090800 | 359438810 | 11810 | 11810 | 11820 | 11810 | 1044 |
| 601 | 20240307 | 090700 | 347104580 | 11810 | 11840 | 11840 | 11800 | 1090 |
| 602 | 20240307 | 090600 | 334220610 | 11840 | 11830 | 11840 | 11830 | 1316 |
| 603 | 20240307 | 090500 | 318651370 | 11830 | 11880 | 11880 | 11830 | 367 |
| 604 | 20240307 | 090400 | 314305690 | 11900 | 11850 | 11910 | 11850 | 19 |
| 605 | 20240307 | 090300 | 314080080 | 11910 | 11820 | 11910 | 11580 | 10514 |
| 606 | 20240307 | 090200 | 190793870 | 11860 | 11900 | 11910 | 11530 | 8335 |
| 607 | 20240307 | 090100 | 93008070 | 11900 | 11980 | 11980 | 11900 | 7342 |
| 608 | 20240307 | 090000 | 5199320 | 11980 | 11980 | 11980 | 11980 | 434 |