30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 190800 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 4074 |
| 3 | 20240304 | 190700 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 4 | 20240304 | 190600 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 5 | 20240304 | 190500 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 6 | 20240304 | 190400 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 7 | 20240304 | 190300 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 8 | 20240304 | 190200 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 9 | 20240304 | 190100 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 10 | 20240304 | 190000 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 11 | 20240304 | 185900 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 12 | 20240304 | 185800 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 13 | 20240304 | 185700 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 14 | 20240304 | 185600 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 15 | 20240304 | 185500 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 16 | 20240304 | 185400 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 17 | 20240304 | 185300 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 18 | 20240304 | 185200 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 19 | 20240304 | 185100 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 20 | 20240304 | 185000 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 21 | 20240304 | 184900 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 22 | 20240304 | 184800 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 23 | 20240304 | 184700 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 24 | 20240304 | 184600 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 25 | 20240304 | 184500 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 26 | 20240304 | 184400 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 27 | 20240304 | 184300 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 28 | 20240304 | 184200 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 29 | 20240304 | 184100 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 30 | 20240304 | 184000 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 31 | 20240304 | 183900 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 32 | 20240304 | 183800 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 4074 |
| 33 | 20240304 | 183700 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 34 | 20240304 | 183600 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 35 | 20240304 | 183500 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 36 | 20240304 | 183400 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 37 | 20240304 | 183300 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 38 | 20240304 | 183200 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 39 | 20240304 | 183100 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 40 | 20240304 | 183000 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 41 | 20240304 | 182900 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 42 | 20240304 | 182800 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 43 | 20240304 | 182700 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 44 | 20240304 | 182600 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 45 | 20240304 | 182500 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 46 | 20240304 | 182400 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 47 | 20240304 | 182300 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 48 | 20240304 | 182200 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 49 | 20240304 | 182100 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 50 | 20240304 | 182000 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 51 | 20240304 | 181900 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 52 | 20240304 | 181800 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 53 | 20240304 | 181700 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 54 | 20240304 | 181600 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 55 | 20240304 | 181500 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 56 | 20240304 | 181400 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 57 | 20240304 | 181300 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 58 | 20240304 | 181200 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 59 | 20240304 | 181100 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 60 | 20240304 | 181000 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 61 | 20240304 | 180900 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 62 | 20240304 | 180800 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 4074 |
| 63 | 20240304 | 180700 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 64 | 20240304 | 180600 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 65 | 20240304 | 180500 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 66 | 20240304 | 180400 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 67 | 20240304 | 180300 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 68 | 20240304 | 180200 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 69 | 20240304 | 180100 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 70 | 20240304 | 180000 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 71 | 20240304 | 175900 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 72 | 20240304 | 175800 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 73 | 20240304 | 175700 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 74 | 20240304 | 175600 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 75 | 20240304 | 175500 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 76 | 20240304 | 175400 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 77 | 20240304 | 175300 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 78 | 20240304 | 175200 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 79 | 20240304 | 175100 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 80 | 20240304 | 175000 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 81 | 20240304 | 174900 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 82 | 20240304 | 174800 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 83 | 20240304 | 174700 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 84 | 20240304 | 174600 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 85 | 20240304 | 174500 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 86 | 20240304 | 174400 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 87 | 20240304 | 174300 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 88 | 20240304 | 174200 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 89 | 20240304 | 174100 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 90 | 20240304 | 174000 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 91 | 20240304 | 173900 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 92 | 20240304 | 173800 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 4074 |
| 93 | 20240304 | 173700 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 94 | 20240304 | 173600 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 95 | 20240304 | 173500 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 96 | 20240304 | 173400 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 97 | 20240304 | 173300 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 98 | 20240304 | 173200 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 99 | 20240304 | 173100 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 100 | 20240304 | 173000 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 101 | 20240304 | 172900 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 102 | 20240304 | 172800 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 103 | 20240304 | 172700 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 104 | 20240304 | 172600 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 105 | 20240304 | 172500 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 106 | 20240304 | 172400 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 107 | 20240304 | 172300 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 108 | 20240304 | 172200 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 109 | 20240304 | 172100 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 110 | 20240304 | 172000 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 111 | 20240304 | 171900 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 112 | 20240304 | 171800 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 113 | 20240304 | 171700 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 114 | 20240304 | 171600 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 115 | 20240304 | 171500 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 116 | 20240304 | 171400 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 117 | 20240304 | 171300 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 118 | 20240304 | 171200 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 119 | 20240304 | 171100 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 120 | 20240304 | 171000 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 121 | 20240304 | 170900 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 122 | 20240304 | 170800 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 4074 |
| 123 | 20240304 | 170700 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 124 | 20240304 | 170600 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 125 | 20240304 | 170500 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 126 | 20240304 | 170400 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 127 | 20240304 | 170300 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 128 | 20240304 | 170200 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 129 | 20240304 | 170100 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 130 | 20240304 | 170000 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 131 | 20240304 | 165900 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 132 | 20240304 | 165800 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 133 | 20240304 | 165700 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 134 | 20240304 | 165600 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 135 | 20240304 | 165500 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 136 | 20240304 | 165400 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 137 | 20240304 | 165300 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 138 | 20240304 | 165200 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 139 | 20240304 | 165100 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 140 | 20240304 | 165000 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 141 | 20240304 | 164900 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 142 | 20240304 | 164800 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 143 | 20240304 | 164700 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 144 | 20240304 | 164600 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 145 | 20240304 | 164500 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 146 | 20240304 | 164400 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 147 | 20240304 | 164300 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 148 | 20240304 | 164200 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 149 | 20240304 | 164100 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 150 | 20240304 | 164000 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 151 | 20240304 | 163900 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 152 | 20240304 | 163800 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 4074 |
| 153 | 20240304 | 163700 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 154 | 20240304 | 163600 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 155 | 20240304 | 163500 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 156 | 20240304 | 163400 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 157 | 20240304 | 163300 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 158 | 20240304 | 163200 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 159 | 20240304 | 163100 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 160 | 20240304 | 163000 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 161 | 20240304 | 162900 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 162 | 20240304 | 162800 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 163 | 20240304 | 162700 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 164 | 20240304 | 162600 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 165 | 20240304 | 162500 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 166 | 20240304 | 162400 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 167 | 20240304 | 162300 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 168 | 20240304 | 162200 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 169 | 20240304 | 162100 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 170 | 20240304 | 162000 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 171 | 20240304 | 161900 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 172 | 20240304 | 161800 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 173 | 20240304 | 161700 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 174 | 20240304 | 161600 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 175 | 20240304 | 161500 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 176 | 20240304 | 161400 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 177 | 20240304 | 161300 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 178 | 20240304 | 161200 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 179 | 20240304 | 161100 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 180 | 20240304 | 161000 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 181 | 20240304 | 160900 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 182 | 20240304 | 160800 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 4074 |
| 183 | 20240304 | 160700 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 184 | 20240304 | 160600 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 185 | 20240304 | 160500 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 186 | 20240304 | 160400 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 187 | 20240304 | 160300 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 188 | 20240304 | 160200 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 189 | 20240304 | 160100 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 190 | 20240304 | 160000 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 191 | 20240304 | 155900 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 192 | 20240304 | 155800 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 193 | 20240304 | 155700 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 194 | 20240304 | 155600 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 195 | 20240304 | 155500 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 196 | 20240304 | 155400 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 197 | 20240304 | 155300 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 198 | 20240304 | 155200 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 199 | 20240304 | 155100 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 200 | 20240304 | 155000 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 201 | 20240304 | 154900 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 202 | 20240304 | 154800 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 203 | 20240304 | 154700 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 204 | 20240304 | 154600 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 205 | 20240304 | 154500 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 206 | 20240304 | 154400 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 207 | 20240304 | 154300 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 208 | 20240304 | 154200 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 209 | 20240304 | 154100 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 210 | 20240304 | 154000 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 211 | 20240304 | 153900 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 212 | 20240304 | 153800 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 4074 |
| 213 | 20240304 | 153700 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 214 | 20240304 | 153600 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 215 | 20240304 | 153500 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 216 | 20240304 | 153400 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 217 | 20240304 | 153300 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 218 | 20240304 | 153200 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 219 | 20240304 | 153100 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 0 |
| 220 | 20240304 | 153000 | 2895186630 | 3250 | 3250 | 3250 | 3250 | 4074 |
| 221 | 20240304 | 152900 | 2881946130 | 3280 | 3280 | 3280 | 3280 | 0 |
| 222 | 20240304 | 152800 | 2881946130 | 3280 | 3280 | 3280 | 3280 | 0 |
| 223 | 20240304 | 152700 | 2881946130 | 3280 | 3280 | 3280 | 3280 | 0 |
| 224 | 20240304 | 152600 | 2881946130 | 3280 | 3280 | 3280 | 3280 | 0 |
| 225 | 20240304 | 152500 | 2881946130 | 3280 | 3280 | 3280 | 3280 | 0 |
| 226 | 20240304 | 152400 | 2881946130 | 3280 | 3280 | 3280 | 3280 | 0 |
| 227 | 20240304 | 152300 | 2881946130 | 3280 | 3280 | 3280 | 3280 | 0 |
| 228 | 20240304 | 152200 | 2881946130 | 3280 | 3280 | 3280 | 3280 | 0 |
| 229 | 20240304 | 152100 | 2881946130 | 3280 | 3280 | 3280 | 3280 | 0 |
| 230 | 20240304 | 152000 | 2881946130 | 3280 | 3280 | 3280 | 3280 | 0 |
| 231 | 20240304 | 151900 | 2881946130 | 3280 | 3270 | 3280 | 3270 | 501 |
| 232 | 20240304 | 151800 | 2880307850 | 3280 | 3280 | 3280 | 3270 | 1272 |
| 233 | 20240304 | 151700 | 2876140730 | 3280 | 3270 | 3280 | 3270 | 2232 |
| 234 | 20240304 | 151600 | 2868827535 | 3275 | 3255 | 3275 | 3240 | 4198 |
| 235 | 20240304 | 151500 | 2855189510 | 3270 | 3255 | 3270 | 3255 | 1001 |
| 236 | 20240304 | 151400 | 2851931240 | 3275 | 3275 | 3275 | 3250 | 11528 |
| 237 | 20240304 | 151300 | 2814422730 | 3280 | 3265 | 3280 | 3255 | 2382 |
| 238 | 20240304 | 151200 | 2806648075 | 3265 | 3265 | 3265 | 3265 | 86 |
| 239 | 20240304 | 151100 | 2806367285 | 3290 | 3290 | 3290 | 3260 | 5021 |
| 240 | 20240304 | 151000 | 2789974680 | 3290 | 3290 | 3290 | 3290 | 0 |
| 241 | 20240304 | 150900 | 2789974680 | 3290 | 3280 | 3290 | 3280 | 4127 |
| 242 | 20240304 | 150800 | 2776437565 | 3280 | 3285 | 3285 | 3280 | 1195 |
| 243 | 20240304 | 150700 | 2772513560 | 3280 | 3280 | 3285 | 3280 | 3615 |
| 244 | 20240304 | 150600 | 2760656355 | 3280 | 3280 | 3280 | 3280 | 45 |
| 245 | 20240304 | 150500 | 2760508755 | 3280 | 3285 | 3285 | 3280 | 1477 |
| 246 | 20240304 | 150400 | 2755656815 | 3280 | 3285 | 3285 | 3280 | 864 |
| 247 | 20240304 | 150300 | 2752818640 | 3285 | 3285 | 3285 | 3285 | 0 |
| 248 | 20240304 | 150200 | 2752818640 | 3285 | 3285 | 3285 | 3285 | 31 |
| 249 | 20240304 | 150100 | 2752716805 | 3285 | 3280 | 3285 | 3280 | 1459 |
| 250 | 20240304 | 150000 | 2747930775 | 3275 | 3280 | 3280 | 3275 | 773 |
| 251 | 20240304 | 145900 | 2745395375 | 3275 | 3275 | 3275 | 3275 | 440 |
| 252 | 20240304 | 145800 | 2743954375 | 3270 | 3270 | 3270 | 3270 | 50 |
| 253 | 20240304 | 145700 | 2743790875 | 3275 | 3275 | 3275 | 3275 | 414 |
| 254 | 20240304 | 145600 | 2742435025 | 3275 | 3260 | 3275 | 3260 | 13029 |
| 255 | 20240304 | 145500 | 2699921050 | 3260 | 3250 | 3260 | 3250 | 6314 |
| 256 | 20240304 | 145400 | 2679366780 | 3250 | 3250 | 3250 | 3250 | 2452 |
| 257 | 20240304 | 145300 | 2671397780 | 3255 | 3255 | 3255 | 3255 | 1426 |
| 258 | 20240304 | 145200 | 2666756150 | 3255 | 3255 | 3255 | 3255 | 2009 |
| 259 | 20240304 | 145100 | 2660216855 | 3255 | 3250 | 3255 | 3250 | 6372 |
| 260 | 20240304 | 145000 | 2639503495 | 3245 | 3245 | 3245 | 3245 | 11 |
| 261 | 20240304 | 144900 | 2639467800 | 3250 | 3250 | 3250 | 3250 | 700 |
| 262 | 20240304 | 144800 | 2637192800 | 3255 | 3240 | 3255 | 3230 | 9364 |
| 263 | 20240304 | 144700 | 2606877000 | 3240 | 3255 | 3255 | 3240 | 725 |
| 264 | 20240304 | 144600 | 2604525000 | 3255 | 3250 | 3260 | 3250 | 9344 |
| 265 | 20240304 | 144500 | 2574138865 | 3255 | 3240 | 3255 | 3240 | 5710 |
| 266 | 20240304 | 144400 | 2555602130 | 3240 | 3240 | 3245 | 3240 | 1256 |
| 267 | 20240304 | 144300 | 2551532680 | 3230 | 3240 | 3240 | 3230 | 156 |
| 268 | 20240304 | 144200 | 2551028790 | 3230 | 3230 | 3240 | 3230 | 336 |
| 269 | 20240304 | 144100 | 2549943500 | 3230 | 3230 | 3230 | 3230 | 1465 |
| 270 | 20240304 | 144000 | 2545211550 | 3230 | 3230 | 3230 | 3230 | 0 |
| 271 | 20240304 | 143900 | 2545211550 | 3230 | 3235 | 3235 | 3230 | 1030 |
| 272 | 20240304 | 143800 | 2541884500 | 3235 | 3245 | 3245 | 3235 | 1004 |
| 273 | 20240304 | 143700 | 2538626550 | 3235 | 3235 | 3235 | 3235 | 27 |
| 274 | 20240304 | 143600 | 2538539205 | 3235 | 3235 | 3235 | 3235 | 659 |
| 275 | 20240304 | 143500 | 2536407340 | 3230 | 3230 | 3230 | 3230 | 490 |
| 276 | 20240304 | 143400 | 2534824640 | 3230 | 3225 | 3230 | 3225 | 2802 |
| 277 | 20240304 | 143300 | 2525784540 | 3225 | 3215 | 3225 | 3215 | 3795 |
| 278 | 20240304 | 143200 | 2513563535 | 3215 | 3215 | 3215 | 3215 | 1300 |
| 279 | 20240304 | 143100 | 2509384035 | 3215 | 3220 | 3220 | 3215 | 272 |
| 280 | 20240304 | 143000 | 2508508815 | 3215 | 3215 | 3215 | 3215 | 85 |
| 281 | 20240304 | 142900 | 2508235540 | 3220 | 3220 | 3220 | 3220 | 0 |
| 282 | 20240304 | 142800 | 2508235540 | 3220 | 3220 | 3220 | 3220 | 500 |
| 283 | 20240304 | 142700 | 2506625540 | 3220 | 3220 | 3220 | 3210 | 442 |
| 284 | 20240304 | 142600 | 2505206700 | 3210 | 3210 | 3220 | 3210 | 207 |
| 285 | 20240304 | 142500 | 2504542220 | 3210 | 3220 | 3220 | 3210 | 948 |
| 286 | 20240304 | 142400 | 2501499130 | 3220 | 3210 | 3220 | 3210 | 296 |
| 287 | 20240304 | 142300 | 2500548960 | 3200 | 3205 | 3205 | 3200 | 6405 |
| 288 | 20240304 | 142200 | 2480051800 | 3205 | 3210 | 3210 | 3205 | 902 |
| 289 | 20240304 | 142100 | 2477160880 | 3210 | 3210 | 3210 | 3210 | 0 |
| 290 | 20240304 | 142000 | 2477160880 | 3210 | 3210 | 3210 | 3210 | 0 |
| 291 | 20240304 | 141900 | 2477160880 | 3210 | 3210 | 3210 | 3210 | 146 |
| 292 | 20240304 | 141800 | 2476692220 | 3210 | 3215 | 3215 | 3210 | 160 |
| 293 | 20240304 | 141700 | 2476178320 | 3220 | 3200 | 3220 | 3195 | 15001 |
| 294 | 20240304 | 141600 | 2428223160 | 3220 | 3215 | 3220 | 3215 | 977 |
| 295 | 20240304 | 141500 | 2425077720 | 3220 | 3220 | 3220 | 3220 | 6 |
| 296 | 20240304 | 141400 | 2425058400 | 3200 | 3200 | 3200 | 3200 | 0 |
| 297 | 20240304 | 141300 | 2425058400 | 3200 | 3200 | 3200 | 3200 | 0 |
| 298 | 20240304 | 141200 | 2425058400 | 3200 | 3200 | 3200 | 3200 | 1 |
| 299 | 20240304 | 141100 | 2425055200 | 3200 | 3205 | 3205 | 3200 | 14000 |
| 300 | 20240304 | 141000 | 2380226795 | 3210 | 3210 | 3210 | 3210 | 194 |
| 301 | 20240304 | 140900 | 2379604055 | 3220 | 3220 | 3220 | 3220 | 3 |
| 302 | 20240304 | 140800 | 2379594395 | 3220 | 3220 | 3220 | 3220 | 5 |
| 303 | 20240304 | 140700 | 2379578295 | 3220 | 3215 | 3220 | 3205 | 1583 |
| 304 | 20240304 | 140600 | 2374497485 | 3215 | 3215 | 3215 | 3215 | 307 |
| 305 | 20240304 | 140500 | 2373510480 | 3215 | 3210 | 3215 | 3210 | 502 |
| 306 | 20240304 | 140400 | 2371899055 | 3210 | 3210 | 3210 | 3210 | 3001 |
| 307 | 20240304 | 140300 | 2362265845 | 3205 | 3200 | 3205 | 3200 | 2153 |
| 308 | 20240304 | 140200 | 2355374300 | 3200 | 3205 | 3205 | 3200 | 9038 |
| 309 | 20240304 | 140100 | 2326448690 | 3215 | 3215 | 3215 | 3215 | 1255 |
| 310 | 20240304 | 140000 | 2322413865 | 3215 | 3215 | 3215 | 3215 | 0 |
| 311 | 20240304 | 135900 | 2322413865 | 3215 | 3205 | 3215 | 3205 | 2300 |
| 312 | 20240304 | 135800 | 2315022365 | 3210 | 3210 | 3210 | 3210 | 1 |
| 313 | 20240304 | 135700 | 2315019155 | 3210 | 3200 | 3210 | 3200 | 3162 |
| 314 | 20240304 | 135600 | 2304900715 | 3200 | 3200 | 3200 | 3200 | 5 |
| 315 | 20240304 | 135500 | 2304884715 | 3200 | 3200 | 3200 | 3200 | 103 |
| 316 | 20240304 | 135400 | 2304555115 | 3200 | 3195 | 3200 | 3195 | 2939 |
| 317 | 20240304 | 135300 | 2295164510 | 3195 | 3185 | 3195 | 3185 | 3312 |
| 318 | 20240304 | 135200 | 2284614225 | 3185 | 3190 | 3190 | 3185 | 1949 |
| 319 | 20240304 | 135100 | 2278406165 | 3190 | 3190 | 3190 | 3190 | 1411 |
| 320 | 20240304 | 135000 | 2273905075 | 3190 | 3205 | 3205 | 3190 | 6074 |
| 321 | 20240304 | 134900 | 2254497760 | 3215 | 3205 | 3215 | 3205 | 731 |
| 322 | 20240304 | 134800 | 2252154895 | 3210 | 3210 | 3210 | 3210 | 10 |
| 323 | 20240304 | 134700 | 2252122795 | 3220 | 3210 | 3220 | 3210 | 1120 |
| 324 | 20240304 | 134600 | 2248524755 | 3210 | 3210 | 3210 | 3210 | 32 |
| 325 | 20240304 | 134500 | 2248422035 | 3215 | 3215 | 3215 | 3215 | 50 |
| 326 | 20240304 | 134400 | 2248261285 | 3215 | 3215 | 3215 | 3215 | 1 |
| 327 | 20240304 | 134300 | 2248258070 | 3215 | 3215 | 3215 | 3215 | 1 |
| 328 | 20240304 | 134200 | 2248254855 | 3215 | 3215 | 3215 | 3215 | 16 |
| 329 | 20240304 | 134100 | 2248203415 | 3215 | 3210 | 3215 | 3205 | 123 |
| 330 | 20240304 | 134000 | 2247808000 | 3215 | 3205 | 3215 | 3205 | 40 |
| 331 | 20240304 | 133900 | 2247679700 | 3215 | 3215 | 3215 | 3215 | 0 |
| 332 | 20240304 | 133800 | 2247679700 | 3215 | 3215 | 3215 | 3215 | 300 |
| 333 | 20240304 | 133700 | 2246715200 | 3215 | 3200 | 3215 | 3200 | 27 |
| 334 | 20240304 | 133600 | 2246628785 | 3215 | 3210 | 3215 | 3210 | 80 |
| 335 | 20240304 | 133500 | 2246371590 | 3215 | 3215 | 3215 | 3200 | 16612 |
| 336 | 20240304 | 133400 | 2193188995 | 3215 | 3210 | 3215 | 3210 | 12 |
| 337 | 20240304 | 133300 | 2193150470 | 3210 | 3220 | 3220 | 3205 | 1608 |
| 338 | 20240304 | 133200 | 2187993165 | 3220 | 3220 | 3220 | 3220 | 0 |
| 339 | 20240304 | 133100 | 2187993165 | 3220 | 3220 | 3220 | 3220 | 10 |
| 340 | 20240304 | 133000 | 2187960965 | 3220 | 3220 | 3220 | 3220 | 10 |
| 341 | 20240304 | 132900 | 2187928765 | 3220 | 3220 | 3225 | 3195 | 409 |
| 342 | 20240304 | 132800 | 2186610860 | 3225 | 3225 | 3225 | 3225 | 0 |
| 343 | 20240304 | 132700 | 2186610860 | 3225 | 3225 | 3225 | 3225 | 10 |
| 344 | 20240304 | 132600 | 2186578610 | 3225 | 3225 | 3225 | 3225 | 305 |
| 345 | 20240304 | 132500 | 2185594985 | 3225 | 3225 | 3225 | 3225 | 1 |
| 346 | 20240304 | 132400 | 2185591760 | 3225 | 3225 | 3225 | 3225 | 376 |
| 347 | 20240304 | 132300 | 2184379160 | 3225 | 3225 | 3225 | 3225 | 15 |
| 348 | 20240304 | 132200 | 2184330785 | 3225 | 3225 | 3225 | 3225 | 4 |
| 349 | 20240304 | 132100 | 2184317885 | 3225 | 3225 | 3225 | 3225 | 20 |
| 350 | 20240304 | 132000 | 2184253385 | 3225 | 3195 | 3225 | 3195 | 3020 |
| 351 | 20240304 | 131900 | 2174604385 | 3195 | 3195 | 3195 | 3195 | 210 |
| 352 | 20240304 | 131800 | 2173933435 | 3200 | 3200 | 3200 | 3200 | 0 |
| 353 | 20240304 | 131700 | 2173933435 | 3200 | 3200 | 3200 | 3200 | 3 |
| 354 | 20240304 | 131600 | 2173923835 | 3200 | 3200 | 3200 | 3200 | 0 |
| 355 | 20240304 | 131500 | 2173923835 | 3200 | 3200 | 3200 | 3200 | 1033 |
| 356 | 20240304 | 131400 | 2170618235 | 3200 | 3200 | 3200 | 3200 | 684 |
| 357 | 20240304 | 131300 | 2168429435 | 3210 | 3210 | 3210 | 3200 | 262 |
| 358 | 20240304 | 131200 | 2167588575 | 3200 | 3210 | 3210 | 3200 | 12 |
| 359 | 20240304 | 131100 | 2167550165 | 3210 | 3210 | 3210 | 3210 | 1 |
| 360 | 20240304 | 131000 | 2167546955 | 3190 | 3190 | 3190 | 3190 | 0 |
| 361 | 20240304 | 130900 | 2167546955 | 3190 | 3190 | 3190 | 3190 | 224 |
| 362 | 20240304 | 130800 | 2166832395 | 3190 | 3190 | 3190 | 3190 | 1 |
| 363 | 20240304 | 130700 | 2166829205 | 3180 | 3180 | 3180 | 3180 | 500 |
| 364 | 20240304 | 130600 | 2165239205 | 3190 | 3190 | 3190 | 3190 | 57 |
| 365 | 20240304 | 130500 | 2165057375 | 3190 | 3190 | 3190 | 3190 | 1 |
| 366 | 20240304 | 130400 | 2165054185 | 3180 | 3190 | 3190 | 3180 | 4081 |
| 367 | 20240304 | 130300 | 2152073995 | 3190 | 3190 | 3190 | 3190 | 0 |
| 368 | 20240304 | 130200 | 2152073995 | 3190 | 3190 | 3190 | 3190 | 2 |
| 369 | 20240304 | 130100 | 2152067615 | 3190 | 3190 | 3190 | 3190 | 384 |
| 370 | 20240304 | 130000 | 2150842655 | 3190 | 3190 | 3190 | 3190 | 210 |
| 371 | 20240304 | 125900 | 2150172755 | 3190 | 3190 | 3190 | 3190 | 1 |
| 372 | 20240304 | 125800 | 2150169565 | 3185 | 3185 | 3185 | 3185 | 241 |
| 373 | 20240304 | 125700 | 2149401980 | 3185 | 3185 | 3185 | 3185 | 30 |
| 374 | 20240304 | 125600 | 2149306430 | 3185 | 3190 | 3190 | 3185 | 119 |
| 375 | 20240304 | 125500 | 2148926990 | 3190 | 3185 | 3190 | 3185 | 1081 |
| 376 | 20240304 | 125400 | 2145484000 | 3185 | 3185 | 3185 | 3185 | 1895 |
| 377 | 20240304 | 125300 | 2139448425 | 3185 | 3185 | 3185 | 3185 | 315 |
| 378 | 20240304 | 125200 | 2138445150 | 3190 | 3195 | 3195 | 3190 | 1127 |
| 379 | 20240304 | 125100 | 2134849940 | 3195 | 3195 | 3195 | 3195 | 348 |
| 380 | 20240304 | 125000 | 2133738080 | 3195 | 3190 | 3195 | 3190 | 210 |
| 381 | 20240304 | 124900 | 2133067630 | 3195 | 3195 | 3195 | 3195 | 100 |
| 382 | 20240304 | 124800 | 2132748130 | 3195 | 3195 | 3195 | 3195 | 5 |
| 383 | 20240304 | 124700 | 2132732155 | 3195 | 3190 | 3195 | 3190 | 596 |
| 384 | 20240304 | 124600 | 2130830910 | 3195 | 3195 | 3195 | 3185 | 107 |
| 385 | 20240304 | 124500 | 2130490045 | 3185 | 3195 | 3195 | 3185 | 162 |
| 386 | 20240304 | 124400 | 2129973075 | 3185 | 3195 | 3195 | 3185 | 177 |
| 387 | 20240304 | 124300 | 2129409230 | 3195 | 3195 | 3195 | 3195 | 20 |
| 388 | 20240304 | 124200 | 2129345330 | 3200 | 3180 | 3200 | 3170 | 4124 |
| 389 | 20240304 | 124100 | 2116253685 | 3180 | 3180 | 3190 | 3180 | 2130 |
| 390 | 20240304 | 124000 | 2109480135 | 3200 | 3190 | 3200 | 3180 | 4002 |
| 391 | 20240304 | 123900 | 2096747645 | 3185 | 3190 | 3190 | 3185 | 2000 |
| 392 | 20240304 | 123800 | 2090377545 | 3195 | 3195 | 3195 | 3195 | 255 |
| 393 | 20240304 | 123700 | 2089562820 | 3180 | 3190 | 3195 | 3180 | 356 |
| 394 | 20240304 | 123600 | 2088428775 | 3190 | 3190 | 3190 | 3190 | 1138 |
| 395 | 20240304 | 123500 | 2084798555 | 3185 | 3190 | 3190 | 3185 | 1013 |
| 396 | 20240304 | 123400 | 2081567095 | 3190 | 3190 | 3190 | 3185 | 1098 |
| 397 | 20240304 | 123300 | 2078069725 | 3190 | 3190 | 3195 | 3175 | 7857 |
| 398 | 20240304 | 123200 | 2053051855 | 3190 | 3195 | 3195 | 3190 | 2845 |
| 399 | 20240304 | 123100 | 2043971740 | 3195 | 3195 | 3195 | 3195 | 652 |
| 400 | 20240304 | 123000 | 2041888600 | 3195 | 3195 | 3195 | 3190 | 536 |
| 401 | 20240304 | 122900 | 2040178120 | 3195 | 3195 | 3195 | 3195 | 236 |
| 402 | 20240304 | 122800 | 2039424100 | 3190 | 3190 | 3190 | 3190 | 1637 |
| 403 | 20240304 | 122700 | 2034202070 | 3190 | 3195 | 3195 | 3190 | 4665 |
| 404 | 20240304 | 122600 | 2019319970 | 3195 | 3195 | 3195 | 3195 | 3012 |
| 405 | 20240304 | 122500 | 2009696630 | 3195 | 3210 | 3210 | 3195 | 27976 |
| 406 | 20240304 | 122400 | 1920152055 | 3215 | 3215 | 3215 | 3215 | 3 |
| 407 | 20240304 | 122300 | 1920142410 | 3215 | 3220 | 3220 | 3215 | 5 |
| 408 | 20240304 | 122200 | 1920126315 | 3220 | 3220 | 3220 | 3220 | 134 |
| 409 | 20240304 | 122100 | 1919694835 | 3220 | 3220 | 3220 | 3220 | 30 |
| 410 | 20240304 | 122000 | 1919598235 | 3220 | 3215 | 3220 | 3205 | 1513 |
| 411 | 20240304 | 121900 | 1914744340 | 3215 | 3215 | 3215 | 3210 | 2135 |
| 412 | 20240304 | 121800 | 1907890315 | 3215 | 3210 | 3215 | 3210 | 2011 |
| 413 | 20240304 | 121700 | 1901434950 | 3215 | 3215 | 3215 | 3215 | 60 |
| 414 | 20240304 | 121600 | 1901242050 | 3210 | 3215 | 3215 | 3210 | 102 |
| 415 | 20240304 | 121500 | 1900914620 | 3215 | 3215 | 3215 | 3215 | 10 |
| 416 | 20240304 | 121400 | 1900882470 | 3210 | 3210 | 3215 | 3210 | 680 |
| 417 | 20240304 | 121300 | 1898699665 | 3210 | 3215 | 3215 | 3210 | 101 |
| 418 | 20240304 | 121200 | 1898374955 | 3215 | 3230 | 3230 | 3210 | 621 |
| 419 | 20240304 | 121100 | 1896379925 | 3210 | 3215 | 3215 | 3210 | 301 |
| 420 | 20240304 | 121000 | 1895412215 | 3215 | 3215 | 3215 | 3215 | 70 |
| 421 | 20240304 | 120900 | 1895187165 | 3230 | 3230 | 3230 | 3210 | 78 |
| 422 | 20240304 | 120800 | 1894935745 | 3230 | 3230 | 3230 | 3230 | 4 |
| 423 | 20240304 | 120700 | 1894922825 | 3230 | 3230 | 3230 | 3230 | 113 |
| 424 | 20240304 | 120600 | 1894557835 | 3230 | 3230 | 3230 | 3230 | 3 |
| 425 | 20240304 | 120500 | 1894548145 | 3210 | 3210 | 3210 | 3210 | 5127 |
| 426 | 20240304 | 120400 | 1878090475 | 3210 | 3210 | 3210 | 3210 | 20 |
| 427 | 20240304 | 120300 | 1878026275 | 3210 | 3210 | 3210 | 3210 | 0 |
| 428 | 20240304 | 120200 | 1878026275 | 3210 | 3210 | 3215 | 3210 | 1080 |
| 429 | 20240304 | 120100 | 1874557325 | 3215 | 3210 | 3215 | 3210 | 499 |
| 430 | 20240304 | 120000 | 1872954005 | 3210 | 3215 | 3215 | 3210 | 1021 |
| 431 | 20240304 | 115900 | 1869676345 | 3215 | 3215 | 3215 | 3215 | 13 |
| 432 | 20240304 | 115800 | 1869634550 | 3215 | 3210 | 3215 | 3210 | 112 |
| 433 | 20240304 | 115700 | 1869274970 | 3210 | 3215 | 3215 | 3210 | 2022 |
| 434 | 20240304 | 115600 | 1862784100 | 3210 | 3220 | 3220 | 3210 | 5000 |
| 435 | 20240304 | 115500 | 1846724835 | 3230 | 3230 | 3230 | 3230 | 3 |
| 436 | 20240304 | 115400 | 1846715145 | 3230 | 3225 | 3230 | 3225 | 281 |
| 437 | 20240304 | 115300 | 1845808165 | 3220 | 3220 | 3220 | 3220 | 132 |
| 438 | 20240304 | 115200 | 1845383125 | 3220 | 3210 | 3220 | 3210 | 11 |
| 439 | 20240304 | 115100 | 1845347805 | 3205 | 3205 | 3205 | 3205 | 2651 |
| 440 | 20240304 | 115000 | 1836851350 | 3205 | 3215 | 3215 | 3205 | 1035 |
| 441 | 20240304 | 114900 | 1833532280 | 3220 | 3220 | 3220 | 3220 | 29 |
| 442 | 20240304 | 114800 | 1833438900 | 3220 | 3220 | 3220 | 3220 | 74 |
| 443 | 20240304 | 114700 | 1833200620 | 3225 | 3220 | 3225 | 3205 | 2507 |
| 444 | 20240304 | 114600 | 1825141625 | 3220 | 3225 | 3225 | 3220 | 738 |
| 445 | 20240304 | 114500 | 1822761700 | 3225 | 3225 | 3225 | 3225 | 1018 |
| 446 | 20240304 | 114400 | 1819478650 | 3220 | 3225 | 3225 | 3220 | 57 |
| 447 | 20240304 | 114300 | 1819294985 | 3220 | 3220 | 3220 | 3220 | 10 |
| 448 | 20240304 | 114200 | 1819262785 | 3210 | 3215 | 3215 | 3210 | 1328 |
| 449 | 20240304 | 114100 | 1814999835 | 3215 | 3230 | 3230 | 3215 | 6183 |
| 450 | 20240304 | 114000 | 1795110000 | 3230 | 3230 | 3230 | 3220 | 31 |
| 451 | 20240304 | 113900 | 1795009880 | 3230 | 3230 | 3230 | 3230 | 1 |
| 452 | 20240304 | 113800 | 1795006650 | 3220 | 3225 | 3225 | 3220 | 304 |
| 453 | 20240304 | 113700 | 1794027760 | 3230 | 3220 | 3230 | 3220 | 11 |
| 454 | 20240304 | 113600 | 1793992330 | 3220 | 3230 | 3230 | 3220 | 2413 |
| 455 | 20240304 | 113500 | 1786215355 | 3230 | 3230 | 3230 | 3230 | 160 |
| 456 | 20240304 | 113400 | 1785698555 | 3230 | 3220 | 3230 | 3220 | 304 |
| 457 | 20240304 | 113300 | 1784718075 | 3230 | 3235 | 3235 | 3220 | 14830 |
| 458 | 20240304 | 113200 | 1736861100 | 3235 | 3240 | 3240 | 3235 | 1471 |
| 459 | 20240304 | 113100 | 1732102165 | 3240 | 3235 | 3240 | 3235 | 130 |
| 460 | 20240304 | 113000 | 1731681465 | 3240 | 3240 | 3240 | 3235 | 141 |
| 461 | 20240304 | 112900 | 1731225125 | 3240 | 3240 | 3240 | 3240 | 1 |
| 462 | 20240304 | 112800 | 1731221885 | 3235 | 3240 | 3240 | 3235 | 4709 |
| 463 | 20240304 | 112700 | 1715987980 | 3250 | 3250 | 3250 | 3250 | 1 |
| 464 | 20240304 | 112600 | 1715984730 | 3250 | 3250 | 3250 | 3250 | 125 |
| 465 | 20240304 | 112500 | 1715578480 | 3235 | 3245 | 3245 | 3235 | 2000 |
| 466 | 20240304 | 112400 | 1709097975 | 3250 | 3250 | 3250 | 3250 | 7 |
| 467 | 20240304 | 112300 | 1709075225 | 3250 | 3250 | 3250 | 3250 | 20 |
| 468 | 20240304 | 112200 | 1709010225 | 3250 | 3250 | 3250 | 3250 | 97 |
| 469 | 20240304 | 112100 | 1708694975 | 3250 | 3250 | 3250 | 3250 | 50 |
| 470 | 20240304 | 112000 | 1708532475 | 3250 | 3250 | 3250 | 3250 | 115 |
| 471 | 20240304 | 111900 | 1708158725 | 3250 | 3250 | 3250 | 3250 | 0 |
| 472 | 20240304 | 111800 | 1708158725 | 3250 | 3250 | 3250 | 3250 | 1401 |
| 473 | 20240304 | 111700 | 1703605475 | 3250 | 3250 | 3250 | 3250 | 2 |
| 474 | 20240304 | 111600 | 1703598975 | 3250 | 3250 | 3250 | 3250 | 23 |
| 475 | 20240304 | 111500 | 1703524225 | 3250 | 3250 | 3250 | 3250 | 4 |
| 476 | 20240304 | 111400 | 1703511225 | 3250 | 3250 | 3250 | 3250 | 550 |
| 477 | 20240304 | 111300 | 1701723725 | 3250 | 3250 | 3250 | 3250 | 1000 |
| 478 | 20240304 | 111200 | 1698473725 | 3250 | 3245 | 3250 | 3245 | 165 |
| 479 | 20240304 | 111100 | 1697937485 | 3245 | 3240 | 3245 | 3240 | 717 |
| 480 | 20240304 | 111000 | 1695613905 | 3240 | 3245 | 3245 | 3240 | 4383 |
| 481 | 20240304 | 110900 | 1681412880 | 3245 | 3255 | 3255 | 3240 | 19363 |
| 482 | 20240304 | 110800 | 1618563650 | 3260 | 3260 | 3260 | 3260 | 60 |
| 483 | 20240304 | 110700 | 1618368050 | 3255 | 3270 | 3270 | 3255 | 3080 |
| 484 | 20240304 | 110600 | 1608338755 | 3270 | 3270 | 3270 | 3270 | 0 |
| 485 | 20240304 | 110500 | 1608338755 | 3270 | 3270 | 3270 | 3270 | 81 |
| 486 | 20240304 | 110400 | 1608073885 | 3270 | 3270 | 3270 | 3270 | 0 |
| 487 | 20240304 | 110300 | 1608073885 | 3270 | 3270 | 3270 | 3270 | 25 |
| 488 | 20240304 | 110200 | 1607992135 | 3255 | 3255 | 3255 | 3255 | 0 |
| 489 | 20240304 | 110100 | 1607992135 | 3255 | 3255 | 3255 | 3255 | 0 |
| 490 | 20240304 | 110000 | 1607992135 | 3255 | 3265 | 3270 | 3255 | 396 |
| 491 | 20240304 | 105900 | 1606699725 | 3255 | 3255 | 3255 | 3255 | 10 |
| 492 | 20240304 | 105800 | 1606667175 | 3255 | 3255 | 3255 | 3255 | 55 |
| 493 | 20240304 | 105700 | 1606488150 | 3260 | 3260 | 3260 | 3260 | 0 |
| 494 | 20240304 | 105600 | 1606488150 | 3260 | 3260 | 3260 | 3260 | 20 |
| 495 | 20240304 | 105500 | 1606422950 | 3250 | 3250 | 3250 | 3250 | 296 |
| 496 | 20240304 | 105400 | 1605460950 | 3260 | 3260 | 3260 | 3260 | 1 |
| 497 | 20240304 | 105300 | 1605457690 | 3260 | 3260 | 3260 | 3260 | 110 |
| 498 | 20240304 | 105200 | 1605099090 | 3250 | 3255 | 3255 | 3250 | 600 |
| 499 | 20240304 | 105100 | 1603146535 | 3255 | 3255 | 3255 | 3255 | 7 |
| 500 | 20240304 | 105000 | 1603123750 | 3250 | 3255 | 3255 | 3250 | 270 |
| 501 | 20240304 | 104900 | 1602245600 | 3260 | 3260 | 3260 | 3260 | 73 |
| 502 | 20240304 | 104800 | 1602007620 | 3265 | 3265 | 3265 | 3265 | 1275 |
| 503 | 20240304 | 104700 | 1597844745 | 3265 | 3265 | 3265 | 3265 | 497 |
| 504 | 20240304 | 104600 | 1596222040 | 3250 | 3250 | 3250 | 3250 | 0 |
| 505 | 20240304 | 104500 | 1596222040 | 3250 | 3250 | 3250 | 3250 | 0 |
| 506 | 20240304 | 104400 | 1596222040 | 3250 | 3250 | 3250 | 3250 | 0 |
| 507 | 20240304 | 104300 | 1596222040 | 3250 | 3250 | 3250 | 3250 | 968 |
| 508 | 20240304 | 104200 | 1593076040 | 3250 | 3260 | 3260 | 3250 | 5990 |
| 509 | 20240304 | 104100 | 1573603790 | 3260 | 3255 | 3260 | 3255 | 100 |
| 510 | 20240304 | 104000 | 1573277795 | 3250 | 3250 | 3250 | 3250 | 0 |
| 511 | 20240304 | 103900 | 1573277795 | 3250 | 3255 | 3265 | 3250 | 2656 |
| 512 | 20240304 | 103800 | 1564623395 | 3250 | 3250 | 3250 | 3250 | 0 |
| 513 | 20240304 | 103700 | 1564623395 | 3250 | 3250 | 3250 | 3250 | 1659 |
| 514 | 20240304 | 103600 | 1559231645 | 3260 | 3260 | 3260 | 3260 | 201 |
| 515 | 20240304 | 103500 | 1558576385 | 3250 | 3260 | 3265 | 3250 | 5129 |
| 516 | 20240304 | 103400 | 1541866920 | 3260 | 3260 | 3260 | 3260 | 2 |
| 517 | 20240304 | 103300 | 1541860400 | 3250 | 3250 | 3260 | 3245 | 3081 |
| 518 | 20240304 | 103200 | 1531858050 | 3260 | 3250 | 3260 | 3250 | 1359 |
| 519 | 20240304 | 103100 | 1527441100 | 3250 | 3250 | 3250 | 3250 | 110 |
| 520 | 20240304 | 103000 | 1527083600 | 3240 | 3245 | 3245 | 3240 | 933 |
| 521 | 20240304 | 102900 | 1524059905 | 3245 | 3265 | 3265 | 3245 | 808 |
| 522 | 20240304 | 102800 | 1521435890 | 3250 | 3260 | 3260 | 3250 | 1436 |
| 523 | 20240304 | 102700 | 1516766215 | 3265 | 3265 | 3265 | 3265 | 0 |
| 524 | 20240304 | 102600 | 1516766215 | 3265 | 3265 | 3265 | 3265 | 44 |
| 525 | 20240304 | 102500 | 1516622555 | 3265 | 3265 | 3265 | 3265 | 296 |
| 526 | 20240304 | 102400 | 1515656115 | 3265 | 3265 | 3265 | 3265 | 670 |
| 527 | 20240304 | 102300 | 1513468565 | 3265 | 3260 | 3265 | 3260 | 315 |
| 528 | 20240304 | 102200 | 1512441610 | 3260 | 3255 | 3265 | 3255 | 894 |
| 529 | 20240304 | 102100 | 1509527565 | 3260 | 3250 | 3260 | 3250 | 1169 |
| 530 | 20240304 | 102000 | 1505727315 | 3250 | 3250 | 3250 | 3250 | 399 |
| 531 | 20240304 | 101900 | 1504430565 | 3230 | 3255 | 3255 | 3230 | 13528 |
| 532 | 20240304 | 101800 | 1460557465 | 3255 | 3255 | 3255 | 3255 | 101 |
| 533 | 20240304 | 101700 | 1460228710 | 3250 | 3255 | 3255 | 3245 | 5671 |
| 534 | 20240304 | 101600 | 1441796110 | 3255 | 3255 | 3255 | 3255 | 1832 |
| 535 | 20240304 | 101500 | 1435832950 | 3255 | 3265 | 3265 | 3255 | 102 |
| 536 | 20240304 | 101400 | 1435500820 | 3265 | 3260 | 3265 | 3255 | 3188 |
| 537 | 20240304 | 101300 | 1425119535 | 3255 | 3265 | 3265 | 3255 | 3297 |
| 538 | 20240304 | 101200 | 1414372495 | 3265 | 3265 | 3265 | 3265 | 449 |
| 539 | 20240304 | 101100 | 1412906510 | 3285 | 3265 | 3285 | 3265 | 1275 |
| 540 | 20240304 | 101000 | 1408723135 | 3265 | 3270 | 3270 | 3265 | 2164 |
| 541 | 20240304 | 100900 | 1401654875 | 3285 | 3285 | 3285 | 3270 | 329 |
| 542 | 20240304 | 100800 | 1400579000 | 3285 | 3275 | 3285 | 3265 | 1521 |
| 543 | 20240304 | 100700 | 1395609710 | 3270 | 3270 | 3270 | 3270 | 969 |
| 544 | 20240304 | 100600 | 1392441080 | 3270 | 3275 | 3290 | 3270 | 1052 |
| 545 | 20240304 | 100500 | 1388999510 | 3280 | 3290 | 3290 | 3275 | 1147 |
| 546 | 20240304 | 100400 | 1385237210 | 3290 | 3285 | 3290 | 3275 | 1367 |
| 547 | 20240304 | 100300 | 1380753795 | 3285 | 3295 | 3295 | 3285 | 701 |
| 548 | 20240304 | 100200 | 1378449000 | 3295 | 3295 | 3295 | 3295 | 51 |
| 549 | 20240304 | 100100 | 1378280955 | 3290 | 3290 | 3290 | 3285 | 5162 |
| 550 | 20240304 | 100000 | 1361315970 | 3300 | 3315 | 3320 | 3295 | 3131 |
| 551 | 20240304 | 095900 | 1350969950 | 3315 | 3290 | 3315 | 3290 | 2906 |
| 552 | 20240304 | 095800 | 1341345860 | 3290 | 3305 | 3310 | 3290 | 5076 |
| 553 | 20240304 | 095700 | 1324587185 | 3305 | 3310 | 3310 | 3300 | 4359 |
| 554 | 20240304 | 095600 | 1310177690 | 3310 | 3290 | 3310 | 3285 | 17569 |
| 555 | 20240304 | 095500 | 1252217795 | 3290 | 3295 | 3295 | 3285 | 681 |
| 556 | 20240304 | 095400 | 1249976910 | 3295 | 3295 | 3300 | 3295 | 2054 |
| 557 | 20240304 | 095300 | 1243208710 | 3295 | 3300 | 3300 | 3295 | 2316 |
| 558 | 20240304 | 095200 | 1235566740 | 3300 | 3290 | 3300 | 3265 | 6658 |
| 559 | 20240304 | 095100 | 1213728445 | 3290 | 3290 | 3290 | 3290 | 262 |
| 560 | 20240304 | 095000 | 1212866465 | 3280 | 3285 | 3285 | 3280 | 9581 |
| 561 | 20240304 | 094900 | 1181438105 | 3280 | 3280 | 3280 | 3275 | 466 |
| 562 | 20240304 | 094800 | 1179909650 | 3280 | 3270 | 3280 | 3265 | 5836 |
| 563 | 20240304 | 094700 | 1160791110 | 3270 | 3255 | 3270 | 3255 | 8788 |
| 564 | 20240304 | 094600 | 1132169660 | 3255 | 3255 | 3255 | 3255 | 16 |
| 565 | 20240304 | 094500 | 1132117580 | 3255 | 3250 | 3255 | 3250 | 302 |
| 566 | 20240304 | 094400 | 1131134605 | 3245 | 3270 | 3270 | 3245 | 2991 |
| 567 | 20240304 | 094300 | 1121410680 | 3270 | 3275 | 3275 | 3240 | 16612 |
| 568 | 20240304 | 094200 | 1067363375 | 3270 | 3280 | 3280 | 3265 | 772 |
| 569 | 20240304 | 094100 | 1064839220 | 3270 | 3295 | 3295 | 3270 | 4397 |
| 570 | 20240304 | 094000 | 1050412245 | 3295 | 3290 | 3295 | 3280 | 1638 |
| 571 | 20240304 | 093900 | 1045025915 | 3290 | 3310 | 3310 | 3275 | 467 |
| 572 | 20240304 | 093800 | 1043490190 | 3310 | 3300 | 3315 | 3300 | 974 |
| 573 | 20240304 | 093700 | 1040263795 | 3315 | 3300 | 3320 | 3300 | 5836 |
| 574 | 20240304 | 093600 | 1020939345 | 3300 | 3305 | 3305 | 3285 | 9487 |
| 575 | 20240304 | 093500 | 989640300 | 3300 | 3295 | 3300 | 3290 | 8121 |
| 576 | 20240304 | 093400 | 962873015 | 3295 | 3270 | 3295 | 3270 | 12254 |
| 577 | 20240304 | 093300 | 922647530 | 3270 | 3260 | 3270 | 3255 | 3876 |
| 578 | 20240304 | 093200 | 909992150 | 3255 | 3255 | 3265 | 3255 | 2920 |
| 579 | 20240304 | 093100 | 900475050 | 3255 | 3250 | 3255 | 3250 | 4154 |
| 580 | 20240304 | 093000 | 886955315 | 3250 | 3250 | 3255 | 3245 | 2647 |
| 581 | 20240304 | 092900 | 878350860 | 3255 | 3255 | 3255 | 3235 | 7193 |
| 582 | 20240304 | 092800 | 854995715 | 3245 | 3245 | 3245 | 3245 | 5024 |
| 583 | 20240304 | 092700 | 838692835 | 3245 | 3225 | 3245 | 3220 | 2010 |
| 584 | 20240304 | 092600 | 832213000 | 3220 | 3265 | 3265 | 3215 | 20805 |
| 585 | 20240304 | 092500 | 764995650 | 3240 | 3260 | 3285 | 3230 | 31790 |
| 586 | 20240304 | 092400 | 662067665 | 3260 | 3270 | 3270 | 3240 | 8079 |
| 587 | 20240304 | 092300 | 635846430 | 3270 | 3265 | 3270 | 3255 | 493 |
| 588 | 20240304 | 092200 | 634235355 | 3265 | 3275 | 3275 | 3250 | 14067 |
| 589 | 20240304 | 092100 | 588335970 | 3270 | 3280 | 3300 | 3260 | 10893 |
| 590 | 20240304 | 092000 | 552767380 | 3305 | 3325 | 3325 | 3280 | 6605 |
| 591 | 20240304 | 091900 | 531029360 | 3315 | 3310 | 3325 | 3290 | 12643 |
| 592 | 20240304 | 091800 | 489214930 | 3310 | 3280 | 3310 | 3280 | 13429 |
| 593 | 20240304 | 091700 | 445092660 | 3280 | 3280 | 3305 | 3270 | 7555 |
| 594 | 20240304 | 091600 | 420278910 | 3275 | 3265 | 3275 | 3260 | 6278 |
| 595 | 20240304 | 091500 | 399745925 | 3260 | 3250 | 3265 | 3250 | 2151 |
| 596 | 20240304 | 091400 | 392744795 | 3265 | 3260 | 3265 | 3250 | 4503 |
| 597 | 20240304 | 091300 | 378081155 | 3260 | 3265 | 3265 | 3255 | 5057 |
| 598 | 20240304 | 091200 | 361595675 | 3265 | 3275 | 3275 | 3260 | 7148 |
| 599 | 20240304 | 091100 | 338280020 | 3265 | 3280 | 3290 | 3250 | 12733 |
| 600 | 20240304 | 091000 | 296698215 | 3290 | 3290 | 3290 | 3280 | 3953 |
| 601 | 20240304 | 090900 | 283713670 | 3290 | 3270 | 3295 | 3270 | 10609 |
| 602 | 20240304 | 090800 | 248824985 | 3270 | 3260 | 3310 | 3260 | 20433 |
| 603 | 20240304 | 090700 | 181476230 | 3260 | 3310 | 3310 | 3260 | 2822 |
| 604 | 20240304 | 090600 | 172243030 | 3310 | 3270 | 3310 | 3270 | 7141 |
| 605 | 20240304 | 090500 | 148799980 | 3270 | 3275 | 3275 | 3255 | 6146 |
| 606 | 20240304 | 090400 | 128766165 | 3255 | 3225 | 3255 | 3215 | 11511 |
| 607 | 20240304 | 090300 | 91431755 | 3220 | 3250 | 3255 | 3220 | 3542 |
| 608 | 20240304 | 090200 | 79977680 | 3255 | 3260 | 3275 | 3255 | 3668 |
| 609 | 20240304 | 090100 | 67985015 | 3275 | 3260 | 3275 | 3250 | 6764 |
| 610 | 20240304 | 090000 | 45991065 | 3275 | 3310 | 3310 | 3270 | 13982 |