30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 191200 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 8931 |
| 3 | 20240307 | 191100 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 4 | 20240307 | 191000 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 5 | 20240307 | 190900 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 6 | 20240307 | 190800 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 7 | 20240307 | 190700 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 8 | 20240307 | 190600 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 9 | 20240307 | 190500 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 10 | 20240307 | 190400 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 11 | 20240307 | 190300 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 12 | 20240307 | 190200 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 13 | 20240307 | 190100 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 14 | 20240307 | 190000 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 15 | 20240307 | 185900 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 16 | 20240307 | 185800 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 17 | 20240307 | 185700 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 18 | 20240307 | 185600 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 19 | 20240307 | 185500 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 20 | 20240307 | 185400 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 21 | 20240307 | 185300 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 22 | 20240307 | 185200 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 23 | 20240307 | 185100 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 24 | 20240307 | 185000 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 25 | 20240307 | 184900 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 26 | 20240307 | 184800 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 27 | 20240307 | 184700 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 28 | 20240307 | 184600 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 29 | 20240307 | 184500 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 30 | 20240307 | 184400 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 31 | 20240307 | 184300 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 32 | 20240307 | 184200 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 8931 |
| 33 | 20240307 | 184100 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 34 | 20240307 | 184000 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 35 | 20240307 | 183900 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 36 | 20240307 | 183800 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 37 | 20240307 | 183700 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 38 | 20240307 | 183600 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 39 | 20240307 | 183500 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 40 | 20240307 | 183400 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 41 | 20240307 | 183300 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 42 | 20240307 | 183200 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 43 | 20240307 | 183100 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 44 | 20240307 | 183000 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 45 | 20240307 | 182900 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 46 | 20240307 | 182800 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 47 | 20240307 | 182700 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 48 | 20240307 | 182600 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 49 | 20240307 | 182500 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 50 | 20240307 | 182400 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 51 | 20240307 | 182300 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 52 | 20240307 | 182200 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 53 | 20240307 | 182100 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 54 | 20240307 | 182000 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 55 | 20240307 | 181900 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 56 | 20240307 | 181800 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 57 | 20240307 | 181700 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 58 | 20240307 | 181600 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 59 | 20240307 | 181500 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 60 | 20240307 | 181400 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 61 | 20240307 | 181300 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 62 | 20240307 | 181200 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 8931 |
| 63 | 20240307 | 181100 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 64 | 20240307 | 181000 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 65 | 20240307 | 180900 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 66 | 20240307 | 180800 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 67 | 20240307 | 180700 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 68 | 20240307 | 180600 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 69 | 20240307 | 180500 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 70 | 20240307 | 180400 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 71 | 20240307 | 180300 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 72 | 20240307 | 180200 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 73 | 20240307 | 180100 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 74 | 20240307 | 180000 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 75 | 20240307 | 175900 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 76 | 20240307 | 175800 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 77 | 20240307 | 175700 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 78 | 20240307 | 175600 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 79 | 20240307 | 175500 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 80 | 20240307 | 175400 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 81 | 20240307 | 175300 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 82 | 20240307 | 175200 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 83 | 20240307 | 175100 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 84 | 20240307 | 175000 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 85 | 20240307 | 174900 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 86 | 20240307 | 174800 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 87 | 20240307 | 174700 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 88 | 20240307 | 174600 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 89 | 20240307 | 174500 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 90 | 20240307 | 174400 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 91 | 20240307 | 174300 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 92 | 20240307 | 174200 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 8931 |
| 93 | 20240307 | 174100 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 94 | 20240307 | 174000 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 95 | 20240307 | 173900 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 96 | 20240307 | 173800 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 97 | 20240307 | 173700 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 98 | 20240307 | 173600 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 99 | 20240307 | 173500 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 100 | 20240307 | 173400 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 101 | 20240307 | 173300 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 102 | 20240307 | 173200 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 103 | 20240307 | 173100 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 104 | 20240307 | 173000 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 105 | 20240307 | 172900 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 106 | 20240307 | 172800 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 107 | 20240307 | 172700 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 108 | 20240307 | 172600 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 109 | 20240307 | 172500 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 110 | 20240307 | 172400 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 111 | 20240307 | 172300 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 112 | 20240307 | 172200 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 113 | 20240307 | 172100 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 114 | 20240307 | 172000 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 115 | 20240307 | 171900 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 116 | 20240307 | 171800 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 117 | 20240307 | 171700 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 118 | 20240307 | 171600 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 119 | 20240307 | 171500 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 120 | 20240307 | 171400 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 121 | 20240307 | 171300 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 122 | 20240307 | 171200 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 8931 |
| 123 | 20240307 | 171100 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 124 | 20240307 | 171000 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 125 | 20240307 | 170900 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 126 | 20240307 | 170800 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 127 | 20240307 | 170700 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 128 | 20240307 | 170600 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 129 | 20240307 | 170500 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 130 | 20240307 | 170400 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 131 | 20240307 | 170300 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 132 | 20240307 | 170200 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 133 | 20240307 | 170100 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 134 | 20240307 | 170000 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 135 | 20240307 | 165900 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 136 | 20240307 | 165800 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 137 | 20240307 | 165700 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 138 | 20240307 | 165600 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 139 | 20240307 | 165500 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 140 | 20240307 | 165400 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 141 | 20240307 | 165300 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 142 | 20240307 | 165200 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 143 | 20240307 | 165100 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 144 | 20240307 | 165000 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 145 | 20240307 | 164900 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 146 | 20240307 | 164800 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 147 | 20240307 | 164700 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 148 | 20240307 | 164600 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 149 | 20240307 | 164500 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 150 | 20240307 | 164400 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 151 | 20240307 | 164300 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 152 | 20240307 | 164200 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 8931 |
| 153 | 20240307 | 164100 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 154 | 20240307 | 164000 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 155 | 20240307 | 163900 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 156 | 20240307 | 163800 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 157 | 20240307 | 163700 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 158 | 20240307 | 163600 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 159 | 20240307 | 163500 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 160 | 20240307 | 163400 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 161 | 20240307 | 163300 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 162 | 20240307 | 163200 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 163 | 20240307 | 163100 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 164 | 20240307 | 163000 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 165 | 20240307 | 162900 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 166 | 20240307 | 162800 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 167 | 20240307 | 162700 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 168 | 20240307 | 162600 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 169 | 20240307 | 162500 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 170 | 20240307 | 162400 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 171 | 20240307 | 162300 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 172 | 20240307 | 162200 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 173 | 20240307 | 162100 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 174 | 20240307 | 162000 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 175 | 20240307 | 161900 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 176 | 20240307 | 161800 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 177 | 20240307 | 161700 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 178 | 20240307 | 161600 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 179 | 20240307 | 161500 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 180 | 20240307 | 161400 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 181 | 20240307 | 161300 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 182 | 20240307 | 161200 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 8931 |
| 183 | 20240307 | 161100 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 184 | 20240307 | 161000 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 185 | 20240307 | 160900 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 186 | 20240307 | 160800 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 187 | 20240307 | 160700 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 188 | 20240307 | 160600 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 189 | 20240307 | 160500 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 190 | 20240307 | 160400 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 191 | 20240307 | 160300 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 192 | 20240307 | 160200 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 193 | 20240307 | 160100 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 194 | 20240307 | 160000 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 195 | 20240307 | 155900 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 196 | 20240307 | 155800 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 197 | 20240307 | 155700 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 198 | 20240307 | 155600 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 199 | 20240307 | 155500 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 200 | 20240307 | 155400 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 201 | 20240307 | 155300 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 202 | 20240307 | 155200 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 203 | 20240307 | 155100 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 204 | 20240307 | 155000 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 205 | 20240307 | 154900 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 206 | 20240307 | 154800 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 207 | 20240307 | 154700 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 208 | 20240307 | 154600 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 209 | 20240307 | 154500 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 210 | 20240307 | 154400 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 211 | 20240307 | 154300 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 212 | 20240307 | 154200 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 8931 |
| 213 | 20240307 | 154100 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 214 | 20240307 | 154000 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 215 | 20240307 | 153900 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 216 | 20240307 | 153800 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 217 | 20240307 | 153700 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 218 | 20240307 | 153600 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 219 | 20240307 | 153500 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 220 | 20240307 | 153400 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 221 | 20240307 | 153300 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 222 | 20240307 | 153200 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 223 | 20240307 | 153100 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 0 |
| 224 | 20240307 | 153000 | 2739113410 | 3925 | 3925 | 3925 | 3925 | 8931 |
| 225 | 20240307 | 152900 | 2704059235 | 3945 | 3945 | 3945 | 3945 | 0 |
| 226 | 20240307 | 152800 | 2704059235 | 3945 | 3945 | 3945 | 3945 | 0 |
| 227 | 20240307 | 152700 | 2704059235 | 3945 | 3945 | 3945 | 3945 | 0 |
| 228 | 20240307 | 152600 | 2704059235 | 3945 | 3945 | 3945 | 3945 | 0 |
| 229 | 20240307 | 152500 | 2704059235 | 3945 | 3945 | 3945 | 3945 | 0 |
| 230 | 20240307 | 152400 | 2704059235 | 3945 | 3945 | 3945 | 3945 | 0 |
| 231 | 20240307 | 152300 | 2704059235 | 3945 | 3945 | 3945 | 3945 | 0 |
| 232 | 20240307 | 152200 | 2704059235 | 3945 | 3945 | 3945 | 3945 | 0 |
| 233 | 20240307 | 152100 | 2704059235 | 3945 | 3945 | 3945 | 3945 | 0 |
| 234 | 20240307 | 152000 | 2704059235 | 3945 | 3945 | 3945 | 3945 | 0 |
| 235 | 20240307 | 151900 | 2704059235 | 3945 | 3950 | 3960 | 3945 | 2504 |
| 236 | 20240307 | 151800 | 2694161625 | 3950 | 3945 | 3950 | 3940 | 633 |
| 237 | 20240307 | 151700 | 2691665040 | 3945 | 3940 | 3950 | 3940 | 2147 |
| 238 | 20240307 | 151600 | 2683197745 | 3940 | 3930 | 3940 | 3930 | 656 |
| 239 | 20240307 | 151500 | 2680617470 | 3930 | 3935 | 3935 | 3930 | 89 |
| 240 | 20240307 | 151400 | 2680267545 | 3935 | 3935 | 3940 | 3935 | 1023 |
| 241 | 20240307 | 151300 | 2676241710 | 3935 | 3930 | 3935 | 3925 | 242 |
| 242 | 20240307 | 151200 | 2675290850 | 3930 | 3940 | 3940 | 3925 | 2022 |
| 243 | 20240307 | 151100 | 2667354355 | 3920 | 3930 | 3930 | 3920 | 700 |
| 244 | 20240307 | 151000 | 2664608355 | 3935 | 3935 | 3935 | 3925 | 1920 |
| 245 | 20240307 | 150900 | 2657072320 | 3940 | 3940 | 3940 | 3940 | 0 |
| 246 | 20240307 | 150800 | 2657072320 | 3940 | 3940 | 3945 | 3925 | 1631 |
| 247 | 20240307 | 150700 | 2650645735 | 3940 | 3945 | 3945 | 3940 | 293 |
| 248 | 20240307 | 150600 | 2649491100 | 3945 | 3935 | 3945 | 3935 | 487 |
| 249 | 20240307 | 150500 | 2647571360 | 3935 | 3925 | 3935 | 3925 | 140 |
| 250 | 20240307 | 150400 | 2647020960 | 3935 | 3945 | 3945 | 3935 | 319 |
| 251 | 20240307 | 150300 | 2645763615 | 3945 | 3935 | 3945 | 3935 | 372 |
| 252 | 20240307 | 150200 | 2644297795 | 3935 | 3935 | 3935 | 3935 | 34 |
| 253 | 20240307 | 150100 | 2644164005 | 3930 | 3930 | 3930 | 3930 | 1500 |
| 254 | 20240307 | 150000 | 2638269005 | 3930 | 3930 | 3930 | 3930 | 30 |
| 255 | 20240307 | 145900 | 2638151105 | 3935 | 3935 | 3935 | 3935 | 1200 |
| 256 | 20240307 | 145800 | 2633429105 | 3935 | 3945 | 3945 | 3935 | 4308 |
| 257 | 20240307 | 145700 | 2616476495 | 3945 | 3945 | 3945 | 3935 | 108 |
| 258 | 20240307 | 145600 | 2616051435 | 3945 | 3940 | 3945 | 3940 | 39 |
| 259 | 20240307 | 145500 | 2615897585 | 3935 | 3920 | 3935 | 3920 | 3157 |
| 260 | 20240307 | 145400 | 2603496170 | 3920 | 3920 | 3920 | 3920 | 1 |
| 261 | 20240307 | 145300 | 2603492250 | 3920 | 3920 | 3920 | 3920 | 1 |
| 262 | 20240307 | 145200 | 2603488330 | 3935 | 3925 | 3935 | 3925 | 229 |
| 263 | 20240307 | 145100 | 2602588355 | 3925 | 3920 | 3925 | 3920 | 709 |
| 264 | 20240307 | 145000 | 2599809030 | 3930 | 3920 | 3930 | 3920 | 1483 |
| 265 | 20240307 | 144900 | 2593992980 | 3920 | 3925 | 3925 | 3920 | 758 |
| 266 | 20240307 | 144800 | 2591021520 | 3920 | 3930 | 3930 | 3920 | 1590 |
| 267 | 20240307 | 144700 | 2584786245 | 3930 | 3935 | 3935 | 3930 | 622 |
| 268 | 20240307 | 144600 | 2582341705 | 3935 | 3935 | 3935 | 3935 | 1 |
| 269 | 20240307 | 144500 | 2582337770 | 3920 | 3920 | 3920 | 3920 | 0 |
| 270 | 20240307 | 144400 | 2582337770 | 3920 | 3920 | 3935 | 3920 | 21 |
| 271 | 20240307 | 144300 | 2582255435 | 3935 | 3930 | 3935 | 3930 | 558 |
| 272 | 20240307 | 144200 | 2580062100 | 3920 | 3920 | 3930 | 3920 | 23 |
| 273 | 20240307 | 144100 | 2579971730 | 3925 | 3925 | 3925 | 3925 | 56 |
| 274 | 20240307 | 144000 | 2579751930 | 3930 | 3930 | 3930 | 3930 | 252 |
| 275 | 20240307 | 143900 | 2578761570 | 3930 | 3935 | 3935 | 3930 | 493 |
| 276 | 20240307 | 143800 | 2576822120 | 3945 | 3935 | 3945 | 3935 | 15 |
| 277 | 20240307 | 143700 | 2576763085 | 3945 | 3935 | 3945 | 3935 | 140 |
| 278 | 20240307 | 143600 | 2576212175 | 3935 | 3930 | 3935 | 3930 | 4 |
| 279 | 20240307 | 143500 | 2576196445 | 3915 | 3915 | 3915 | 3915 | 335 |
| 280 | 20240307 | 143400 | 2574884920 | 3920 | 3925 | 3925 | 3920 | 2783 |
| 281 | 20240307 | 143300 | 2563975330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 282 | 20240307 | 143200 | 2563975330 | 3925 | 3925 | 3925 | 3925 | 519 |
| 283 | 20240307 | 143100 | 2561938255 | 3925 | 3925 | 3925 | 3925 | 1 |
| 284 | 20240307 | 143000 | 2561934330 | 3920 | 3920 | 3920 | 3920 | 300 |
| 285 | 20240307 | 142900 | 2560758330 | 3925 | 3925 | 3925 | 3920 | 1114 |
| 286 | 20240307 | 142800 | 2556387135 | 3925 | 3930 | 3930 | 3925 | 244 |
| 287 | 20240307 | 142700 | 2555429430 | 3935 | 3925 | 3935 | 3920 | 1208 |
| 288 | 20240307 | 142600 | 2550688460 | 3925 | 3925 | 3925 | 3925 | 0 |
| 289 | 20240307 | 142500 | 2550688460 | 3925 | 3925 | 3925 | 3925 | 0 |
| 290 | 20240307 | 142400 | 2550688460 | 3925 | 3925 | 3925 | 3925 | 0 |
| 291 | 20240307 | 142300 | 2550688460 | 3925 | 3925 | 3925 | 3920 | 1661 |
| 292 | 20240307 | 142200 | 2544169045 | 3925 | 3930 | 3930 | 3925 | 3241 |
| 293 | 20240307 | 142100 | 2531446090 | 3930 | 3930 | 3930 | 3930 | 12 |
| 294 | 20240307 | 142000 | 2531398930 | 3925 | 3925 | 3925 | 3925 | 0 |
| 295 | 20240307 | 141900 | 2531398930 | 3925 | 3925 | 3925 | 3925 | 0 |
| 296 | 20240307 | 141800 | 2531398930 | 3925 | 3925 | 3925 | 3925 | 103 |
| 297 | 20240307 | 141700 | 2530994655 | 3930 | 3930 | 3930 | 3930 | 3405 |
| 298 | 20240307 | 141600 | 2517613005 | 3930 | 3940 | 3940 | 3930 | 10363 |
| 299 | 20240307 | 141500 | 2476873230 | 3945 | 3945 | 3945 | 3945 | 340 |
| 300 | 20240307 | 141400 | 2475531930 | 3940 | 3940 | 3940 | 3940 | 530 |
| 301 | 20240307 | 141300 | 2473443730 | 3940 | 3935 | 3940 | 3935 | 29 |
| 302 | 20240307 | 141200 | 2473329525 | 3935 | 3935 | 3935 | 3935 | 9 |
| 303 | 20240307 | 141100 | 2473294110 | 3935 | 3945 | 3945 | 3935 | 650 |
| 304 | 20240307 | 141000 | 2470732870 | 3950 | 3950 | 3950 | 3950 | 0 |
| 305 | 20240307 | 140900 | 2470732870 | 3950 | 3935 | 3950 | 3935 | 27 |
| 306 | 20240307 | 140800 | 2470626370 | 3940 | 3940 | 3940 | 3935 | 960 |
| 307 | 20240307 | 140700 | 2466843980 | 3940 | 3945 | 3945 | 3940 | 3074 |
| 308 | 20240307 | 140600 | 2454725390 | 3950 | 3945 | 3950 | 3945 | 247 |
| 309 | 20240307 | 140500 | 2453750475 | 3960 | 3960 | 3960 | 3960 | 0 |
| 310 | 20240307 | 140400 | 2453750475 | 3960 | 3960 | 3960 | 3960 | 0 |
| 311 | 20240307 | 140300 | 2453750475 | 3960 | 3960 | 3960 | 3960 | 0 |
| 312 | 20240307 | 140200 | 2453750475 | 3960 | 3960 | 3960 | 3960 | 0 |
| 313 | 20240307 | 140100 | 2453750475 | 3960 | 3960 | 3960 | 3960 | 1 |
| 314 | 20240307 | 140000 | 2453746515 | 3945 | 3950 | 3950 | 3945 | 2380 |
| 315 | 20240307 | 135900 | 2444348995 | 3950 | 3960 | 3960 | 3950 | 300 |
| 316 | 20240307 | 135800 | 2443163915 | 3960 | 3960 | 3960 | 3960 | 6 |
| 317 | 20240307 | 135700 | 2443140155 | 3960 | 3960 | 3960 | 3960 | 0 |
| 318 | 20240307 | 135600 | 2443140155 | 3960 | 3960 | 3960 | 3960 | 130 |
| 319 | 20240307 | 135500 | 2442625355 | 3950 | 3950 | 3950 | 3950 | 3 |
| 320 | 20240307 | 135400 | 2442613505 | 3950 | 3950 | 3950 | 3950 | 0 |
| 321 | 20240307 | 135300 | 2442613505 | 3950 | 3950 | 3950 | 3950 | 1823 |
| 322 | 20240307 | 135200 | 2435412655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 323 | 20240307 | 135100 | 2435412655 | 3950 | 3950 | 3950 | 3950 | 5 |
| 324 | 20240307 | 135000 | 2435392905 | 3950 | 3950 | 3950 | 3950 | 0 |
| 325 | 20240307 | 134900 | 2435392905 | 3950 | 3950 | 3950 | 3950 | 27 |
| 326 | 20240307 | 134800 | 2435286255 | 3950 | 3950 | 3950 | 3950 | 20 |
| 327 | 20240307 | 134700 | 2435207255 | 3945 | 3945 | 3945 | 3945 | 1 |
| 328 | 20240307 | 134600 | 2435203310 | 3945 | 3945 | 3945 | 3945 | 2386 |
| 329 | 20240307 | 134500 | 2425790540 | 3945 | 3945 | 3945 | 3945 | 103 |
| 330 | 20240307 | 134400 | 2425384205 | 3950 | 3950 | 3950 | 3950 | 0 |
| 331 | 20240307 | 134300 | 2425384205 | 3950 | 3950 | 3950 | 3950 | 165 |
| 332 | 20240307 | 134200 | 2424732455 | 3950 | 3950 | 3950 | 3950 | 399 |
| 333 | 20240307 | 134100 | 2423156405 | 3950 | 3950 | 3950 | 3950 | 400 |
| 334 | 20240307 | 134000 | 2421576405 | 3955 | 3955 | 3955 | 3955 | 1002 |
| 335 | 20240307 | 133900 | 2417613495 | 3955 | 3955 | 3955 | 3955 | 200 |
| 336 | 20240307 | 133800 | 2416822495 | 3955 | 3960 | 3960 | 3955 | 10 |
| 337 | 20240307 | 133700 | 2416782915 | 3960 | 3960 | 3960 | 3960 | 0 |
| 338 | 20240307 | 133600 | 2416782915 | 3960 | 3960 | 3960 | 3955 | 37 |
| 339 | 20240307 | 133500 | 2416636410 | 3960 | 3960 | 3960 | 3960 | 577 |
| 340 | 20240307 | 133400 | 2414351490 | 3960 | 3960 | 3960 | 3955 | 894 |
| 341 | 20240307 | 133300 | 2410813000 | 3965 | 3965 | 3965 | 3965 | 2 |
| 342 | 20240307 | 133200 | 2410805070 | 3965 | 3965 | 3965 | 3965 | 5 |
| 343 | 20240307 | 133100 | 2410785245 | 3955 | 3955 | 3960 | 3955 | 2536 |
| 344 | 20240307 | 133000 | 2400754865 | 3960 | 3970 | 3970 | 3960 | 184 |
| 345 | 20240307 | 132900 | 2400026195 | 3970 | 3970 | 3970 | 3960 | 2005 |
| 346 | 20240307 | 132800 | 2392086345 | 3960 | 3960 | 3960 | 3960 | 0 |
| 347 | 20240307 | 132700 | 2392086345 | 3960 | 3960 | 3960 | 3960 | 0 |
| 348 | 20240307 | 132600 | 2392086345 | 3960 | 3965 | 3965 | 3960 | 412 |
| 349 | 20240307 | 132500 | 2390454805 | 3965 | 3965 | 3965 | 3965 | 463 |
| 350 | 20240307 | 132400 | 2388619010 | 3965 | 3965 | 3965 | 3965 | 101 |
| 351 | 20240307 | 132300 | 2388218545 | 3965 | 3965 | 3965 | 3965 | 1150 |
| 352 | 20240307 | 132200 | 2383658795 | 3965 | 3965 | 3965 | 3965 | 418 |
| 353 | 20240307 | 132100 | 2382001425 | 3960 | 3960 | 3960 | 3960 | 50 |
| 354 | 20240307 | 132000 | 2381803425 | 3960 | 3960 | 3960 | 3960 | 41 |
| 355 | 20240307 | 131900 | 2381641065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 356 | 20240307 | 131800 | 2381641065 | 3965 | 3965 | 3965 | 3965 | 10 |
| 357 | 20240307 | 131700 | 2381601415 | 3965 | 3965 | 3965 | 3965 | 1 |
| 358 | 20240307 | 131600 | 2381597450 | 3965 | 3970 | 3970 | 3965 | 34 |
| 359 | 20240307 | 131500 | 2381462615 | 3970 | 3965 | 3970 | 3965 | 20 |
| 360 | 20240307 | 131400 | 2381383290 | 3965 | 3965 | 3965 | 3965 | 0 |
| 361 | 20240307 | 131300 | 2381383290 | 3965 | 3960 | 3965 | 3960 | 588 |
| 362 | 20240307 | 131200 | 2379053835 | 3965 | 3965 | 3965 | 3965 | 148 |
| 363 | 20240307 | 131100 | 2378467015 | 3965 | 3965 | 3965 | 3965 | 3 |
| 364 | 20240307 | 131000 | 2378455120 | 3965 | 3965 | 3965 | 3965 | 0 |
| 365 | 20240307 | 130900 | 2378455120 | 3965 | 3970 | 3970 | 3965 | 329 |
| 366 | 20240307 | 130800 | 2377149250 | 3970 | 3970 | 3970 | 3970 | 480 |
| 367 | 20240307 | 130700 | 2375243650 | 3970 | 3975 | 3975 | 3970 | 22 |
| 368 | 20240307 | 130600 | 2375156205 | 3970 | 3970 | 3970 | 3970 | 0 |
| 369 | 20240307 | 130500 | 2375156205 | 3970 | 3970 | 3970 | 3970 | 267 |
| 370 | 20240307 | 130400 | 2374096215 | 3970 | 3970 | 3970 | 3970 | 21 |
| 371 | 20240307 | 130300 | 2374012845 | 3970 | 3970 | 3970 | 3970 | 0 |
| 372 | 20240307 | 130200 | 2374012845 | 3970 | 3970 | 3970 | 3970 | 1 |
| 373 | 20240307 | 130100 | 2374008875 | 3960 | 3960 | 3960 | 3960 | 14 |
| 374 | 20240307 | 130000 | 2373953435 | 3960 | 3960 | 3960 | 3960 | 0 |
| 375 | 20240307 | 125900 | 2373953435 | 3960 | 3970 | 3970 | 3960 | 202 |
| 376 | 20240307 | 125800 | 2373153495 | 3970 | 3960 | 3970 | 3960 | 1334 |
| 377 | 20240307 | 125700 | 2367863930 | 3960 | 3960 | 3960 | 3960 | 0 |
| 378 | 20240307 | 125600 | 2367863930 | 3960 | 3950 | 3960 | 3950 | 8 |
| 379 | 20240307 | 125500 | 2367832260 | 3960 | 3950 | 3960 | 3950 | 690 |
| 380 | 20240307 | 125400 | 2365099870 | 3950 | 3950 | 3950 | 3950 | 271 |
| 381 | 20240307 | 125300 | 2364029420 | 3955 | 3955 | 3955 | 3950 | 325 |
| 382 | 20240307 | 125200 | 2362745020 | 3955 | 3960 | 3960 | 3955 | 1132 |
| 383 | 20240307 | 125100 | 2358264840 | 3960 | 3960 | 3965 | 3960 | 1451 |
| 384 | 20240307 | 125000 | 2352518845 | 3965 | 3965 | 3965 | 3965 | 15 |
| 385 | 20240307 | 124900 | 2352459370 | 3965 | 3965 | 3965 | 3965 | 20 |
| 386 | 20240307 | 124800 | 2352380070 | 3965 | 3965 | 3965 | 3965 | 127 |
| 387 | 20240307 | 124700 | 2351876515 | 3965 | 3965 | 3965 | 3965 | 14 |
| 388 | 20240307 | 124600 | 2351821005 | 3965 | 3965 | 3965 | 3965 | 0 |
| 389 | 20240307 | 124500 | 2351821005 | 3965 | 3965 | 3965 | 3965 | 3 |
| 390 | 20240307 | 124400 | 2351809110 | 3965 | 3965 | 3965 | 3965 | 101 |
| 391 | 20240307 | 124300 | 2351408645 | 3965 | 3965 | 3965 | 3965 | 88 |
| 392 | 20240307 | 124200 | 2351059725 | 3965 | 3960 | 3965 | 3960 | 894 |
| 393 | 20240307 | 124100 | 2347516015 | 3960 | 3960 | 3960 | 3960 | 151 |
| 394 | 20240307 | 124000 | 2346918055 | 3965 | 3965 | 3965 | 3965 | 0 |
| 395 | 20240307 | 123900 | 2346918055 | 3965 | 3965 | 3965 | 3965 | 50 |
| 396 | 20240307 | 123800 | 2346719805 | 3965 | 3975 | 3975 | 3965 | 331 |
| 397 | 20240307 | 123700 | 2345406170 | 3975 | 3980 | 3980 | 3975 | 1801 |
| 398 | 20240307 | 123600 | 2338247095 | 3980 | 3980 | 3980 | 3980 | 40 |
| 399 | 20240307 | 123500 | 2338087895 | 3980 | 3980 | 3980 | 3980 | 213 |
| 400 | 20240307 | 123400 | 2337240155 | 3975 | 3980 | 3980 | 3975 | 130 |
| 401 | 20240307 | 123300 | 2336723255 | 3975 | 3975 | 3975 | 3975 | 260 |
| 402 | 20240307 | 123200 | 2335689755 | 3975 | 3980 | 3980 | 3975 | 234 |
| 403 | 20240307 | 123100 | 2334759455 | 3980 | 3980 | 3980 | 3980 | 1200 |
| 404 | 20240307 | 123000 | 2329983455 | 3990 | 3990 | 3990 | 3990 | 0 |
| 405 | 20240307 | 122900 | 2329983455 | 3990 | 3990 | 3990 | 3990 | 0 |
| 406 | 20240307 | 122800 | 2329983455 | 3990 | 3990 | 3990 | 3990 | 20 |
| 407 | 20240307 | 122700 | 2329903655 | 3990 | 3990 | 3990 | 3980 | 241 |
| 408 | 20240307 | 122600 | 2328942130 | 3990 | 3990 | 3990 | 3990 | 2 |
| 409 | 20240307 | 122500 | 2328934150 | 3990 | 3985 | 3990 | 3985 | 410 |
| 410 | 20240307 | 122400 | 2327300140 | 3980 | 3985 | 3985 | 3980 | 3 |
| 411 | 20240307 | 122300 | 2327288190 | 3985 | 3980 | 3985 | 3980 | 31 |
| 412 | 20240307 | 122200 | 2327164660 | 3980 | 3975 | 3980 | 3975 | 100 |
| 413 | 20240307 | 122100 | 2326766760 | 3975 | 3975 | 3980 | 3975 | 1648 |
| 414 | 20240307 | 122000 | 2320214775 | 3975 | 3975 | 3975 | 3975 | 100 |
| 415 | 20240307 | 121900 | 2319817275 | 3975 | 3975 | 3975 | 3975 | 60 |
| 416 | 20240307 | 121800 | 2319578775 | 3975 | 3980 | 3980 | 3975 | 835 |
| 417 | 20240307 | 121700 | 2316255775 | 3975 | 3975 | 3975 | 3975 | 31 |
| 418 | 20240307 | 121600 | 2316132550 | 3980 | 3980 | 3980 | 3980 | 41 |
| 419 | 20240307 | 121500 | 2315969370 | 3980 | 3980 | 3980 | 3980 | 294 |
| 420 | 20240307 | 121400 | 2314799250 | 3980 | 3980 | 3980 | 3980 | 98 |
| 421 | 20240307 | 121300 | 2314409210 | 3980 | 3980 | 3980 | 3980 | 149 |
| 422 | 20240307 | 121200 | 2313816190 | 3975 | 3975 | 3980 | 3965 | 5702 |
| 423 | 20240307 | 121100 | 2291190845 | 3980 | 3975 | 3980 | 3970 | 1051 |
| 424 | 20240307 | 121000 | 2287015965 | 3975 | 3975 | 3975 | 3975 | 569 |
| 425 | 20240307 | 120900 | 2284754190 | 3975 | 3980 | 3980 | 3975 | 968 |
| 426 | 20240307 | 120800 | 2280906210 | 3975 | 3990 | 3990 | 3975 | 407 |
| 427 | 20240307 | 120700 | 2279286045 | 3985 | 3985 | 3985 | 3985 | 0 |
| 428 | 20240307 | 120600 | 2279286045 | 3985 | 3980 | 3985 | 3980 | 226 |
| 429 | 20240307 | 120500 | 2278386000 | 3985 | 3985 | 3985 | 3985 | 6 |
| 430 | 20240307 | 120400 | 2278362090 | 3985 | 3985 | 3985 | 3985 | 263 |
| 431 | 20240307 | 120300 | 2277314035 | 3985 | 3985 | 3985 | 3985 | 0 |
| 432 | 20240307 | 120200 | 2277314035 | 3985 | 3985 | 3985 | 3985 | 2 |
| 433 | 20240307 | 120100 | 2277306065 | 3985 | 3985 | 3985 | 3985 | 598 |
| 434 | 20240307 | 120000 | 2274923035 | 3985 | 3985 | 3985 | 3985 | 1 |
| 435 | 20240307 | 115900 | 2274919050 | 3975 | 3985 | 3985 | 3975 | 3119 |
| 436 | 20240307 | 115800 | 2262519005 | 3980 | 3980 | 3980 | 3980 | 573 |
| 437 | 20240307 | 115700 | 2260238465 | 3990 | 3990 | 3990 | 3990 | 12 |
| 438 | 20240307 | 115600 | 2260190585 | 3980 | 3995 | 3995 | 3980 | 8 |
| 439 | 20240307 | 115500 | 2260158665 | 3990 | 3980 | 3995 | 3980 | 311 |
| 440 | 20240307 | 115400 | 2258917755 | 4000 | 3990 | 4000 | 3985 | 2915 |
| 441 | 20240307 | 115300 | 2247263530 | 3990 | 3985 | 3990 | 3985 | 985 |
| 442 | 20240307 | 115200 | 2243335640 | 3990 | 3990 | 3990 | 3990 | 0 |
| 443 | 20240307 | 115100 | 2243335640 | 3990 | 3985 | 3990 | 3985 | 1075 |
| 444 | 20240307 | 115000 | 2239046395 | 3990 | 3985 | 3995 | 3985 | 74 |
| 445 | 20240307 | 114900 | 2238751205 | 4000 | 3985 | 4005 | 3985 | 7698 |
| 446 | 20240307 | 114800 | 2207967710 | 3995 | 3975 | 4000 | 3975 | 247 |
| 447 | 20240307 | 114700 | 2206980975 | 4000 | 3975 | 4000 | 3975 | 2611 |
| 448 | 20240307 | 114600 | 2196553705 | 3975 | 3975 | 3975 | 3975 | 204 |
| 449 | 20240307 | 114500 | 2195742805 | 3980 | 3975 | 3980 | 3975 | 324 |
| 450 | 20240307 | 114400 | 2194454780 | 3985 | 3970 | 3985 | 3970 | 2824 |
| 451 | 20240307 | 114300 | 2183243470 | 3970 | 3965 | 3970 | 3965 | 2 |
| 452 | 20240307 | 114200 | 2183235535 | 3970 | 3965 | 3970 | 3965 | 61 |
| 453 | 20240307 | 114100 | 2182993665 | 3970 | 3970 | 3970 | 3970 | 0 |
| 454 | 20240307 | 114000 | 2182993665 | 3970 | 3970 | 3970 | 3970 | 0 |
| 455 | 20240307 | 113900 | 2182993665 | 3970 | 3970 | 3970 | 3965 | 382 |
| 456 | 20240307 | 113800 | 2181478395 | 3965 | 3970 | 3970 | 3965 | 2215 |
| 457 | 20240307 | 113700 | 2172694310 | 3975 | 3970 | 3975 | 3970 | 343 |
| 458 | 20240307 | 113600 | 2171332590 | 3970 | 3970 | 3970 | 3970 | 28 |
| 459 | 20240307 | 113500 | 2171221430 | 3970 | 3975 | 3975 | 3970 | 597 |
| 460 | 20240307 | 113400 | 2168851210 | 3975 | 3970 | 3975 | 3970 | 11 |
| 461 | 20240307 | 113300 | 2168807535 | 3975 | 3970 | 3975 | 3970 | 157 |
| 462 | 20240307 | 113200 | 2168184240 | 3965 | 3965 | 3965 | 3965 | 104 |
| 463 | 20240307 | 113100 | 2167771880 | 3970 | 3980 | 3980 | 3970 | 1528 |
| 464 | 20240307 | 113000 | 2161703720 | 3985 | 3970 | 3985 | 3970 | 2 |
| 465 | 20240307 | 112900 | 2161695765 | 3970 | 3980 | 3985 | 3970 | 2843 |
| 466 | 20240307 | 112800 | 2150383765 | 3985 | 3980 | 3985 | 3980 | 36 |
| 467 | 20240307 | 112700 | 2150240480 | 3985 | 3985 | 3985 | 3985 | 109 |
| 468 | 20240307 | 112600 | 2149806115 | 3985 | 3985 | 3985 | 3985 | 1 |
| 469 | 20240307 | 112500 | 2149802130 | 3985 | 3980 | 3985 | 3980 | 275 |
| 470 | 20240307 | 112400 | 2148707625 | 3980 | 3980 | 3985 | 3980 | 2035 |
| 471 | 20240307 | 112300 | 2140603180 | 3980 | 3975 | 3980 | 3975 | 50 |
| 472 | 20240307 | 112200 | 2140404305 | 3975 | 3980 | 3980 | 3975 | 199 |
| 473 | 20240307 | 112100 | 2139613265 | 3980 | 3985 | 3985 | 3980 | 2754 |
| 474 | 20240307 | 112000 | 2128644270 | 3985 | 3985 | 3985 | 3985 | 15 |
| 475 | 20240307 | 111900 | 2128584495 | 3985 | 3985 | 3985 | 3985 | 2500 |
| 476 | 20240307 | 111800 | 2118621995 | 3985 | 3985 | 3985 | 3985 | 267 |
| 477 | 20240307 | 111700 | 2117558000 | 3990 | 3990 | 3990 | 3990 | 566 |
| 478 | 20240307 | 111600 | 2115299660 | 3990 | 3990 | 3990 | 3990 | 140 |
| 479 | 20240307 | 111500 | 2114741060 | 3985 | 3990 | 3990 | 3985 | 769 |
| 480 | 20240307 | 111400 | 2111675235 | 3990 | 3990 | 3990 | 3990 | 447 |
| 481 | 20240307 | 111300 | 2109891705 | 3985 | 3990 | 3990 | 3985 | 362 |
| 482 | 20240307 | 111200 | 2108448610 | 3990 | 3990 | 3990 | 3990 | 0 |
| 483 | 20240307 | 111100 | 2108448610 | 3990 | 3990 | 3990 | 3990 | 1 |
| 484 | 20240307 | 111000 | 2108444620 | 3985 | 3985 | 3985 | 3985 | 126 |
| 485 | 20240307 | 110900 | 2107942510 | 3980 | 3980 | 3995 | 3980 | 425 |
| 486 | 20240307 | 110800 | 2106248910 | 3980 | 3980 | 3980 | 3980 | 50 |
| 487 | 20240307 | 110700 | 2106049910 | 3990 | 3985 | 3990 | 3985 | 371 |
| 488 | 20240307 | 110600 | 2104570695 | 3980 | 3980 | 3980 | 3980 | 25 |
| 489 | 20240307 | 110500 | 2104471195 | 3980 | 3980 | 3980 | 3980 | 0 |
| 490 | 20240307 | 110400 | 2104471195 | 3980 | 3980 | 3980 | 3980 | 611 |
| 491 | 20240307 | 110300 | 2102039415 | 3980 | 3985 | 3985 | 3980 | 769 |
| 492 | 20240307 | 110200 | 2098978760 | 3985 | 3980 | 3985 | 3980 | 8 |
| 493 | 20240307 | 110100 | 2098946895 | 3980 | 3980 | 3980 | 3980 | 0 |
| 494 | 20240307 | 110000 | 2098946895 | 3980 | 3985 | 3985 | 3980 | 8 |
| 495 | 20240307 | 105900 | 2098915050 | 3985 | 3970 | 3990 | 3965 | 196 |
| 496 | 20240307 | 105800 | 2098137140 | 3975 | 3985 | 3985 | 3970 | 3920 |
| 497 | 20240307 | 105700 | 2082562475 | 3970 | 3990 | 3990 | 3970 | 814 |
| 498 | 20240307 | 105600 | 2079329480 | 3990 | 3975 | 3990 | 3970 | 365 |
| 499 | 20240307 | 105500 | 2077877630 | 3970 | 3965 | 3975 | 3965 | 3655 |
| 500 | 20240307 | 105400 | 2063358640 | 3970 | 3965 | 3970 | 3965 | 52 |
| 501 | 20240307 | 105300 | 2063152205 | 3970 | 3975 | 3975 | 3965 | 41 |
| 502 | 20240307 | 105200 | 2062989540 | 3965 | 3970 | 3970 | 3965 | 582 |
| 503 | 20240307 | 105100 | 2060681900 | 3970 | 3975 | 3975 | 3970 | 140 |
| 504 | 20240307 | 105000 | 2060125550 | 3975 | 3975 | 3975 | 3975 | 100 |
| 505 | 20240307 | 104900 | 2059728050 | 3965 | 3975 | 3975 | 3965 | 212 |
| 506 | 20240307 | 104800 | 2058887350 | 3975 | 3970 | 3975 | 3960 | 1463 |
| 507 | 20240307 | 104700 | 2053083510 | 3970 | 3970 | 3970 | 3970 | 0 |
| 508 | 20240307 | 104600 | 2053083510 | 3970 | 3970 | 3970 | 3970 | 116 |
| 509 | 20240307 | 104500 | 2052622990 | 3970 | 3970 | 3970 | 3970 | 20 |
| 510 | 20240307 | 104400 | 2052543590 | 3975 | 3965 | 3975 | 3965 | 341 |
| 511 | 20240307 | 104300 | 2051188570 | 3965 | 3960 | 3970 | 3960 | 4841 |
| 512 | 20240307 | 104200 | 2032011185 | 3965 | 3960 | 3965 | 3960 | 3766 |
| 513 | 20240307 | 104100 | 2017079005 | 3965 | 3970 | 3970 | 3965 | 531 |
| 514 | 20240307 | 104000 | 2014971760 | 3970 | 3965 | 3970 | 3960 | 470 |
| 515 | 20240307 | 103900 | 2013108510 | 3965 | 3970 | 3970 | 3955 | 556 |
| 516 | 20240307 | 103800 | 2010908820 | 3955 | 3955 | 3960 | 3955 | 6958 |
| 517 | 20240307 | 103700 | 1983357370 | 3955 | 3970 | 3975 | 3955 | 3713 |
| 518 | 20240307 | 103600 | 1968641330 | 3970 | 3975 | 3975 | 3970 | 1749 |
| 519 | 20240307 | 103500 | 1961692880 | 3980 | 3995 | 3995 | 3980 | 3708 |
| 520 | 20240307 | 103400 | 1946934675 | 3995 | 3980 | 3995 | 3980 | 155 |
| 521 | 20240307 | 103300 | 1946317760 | 3985 | 3990 | 4000 | 3985 | 5002 |
| 522 | 20240307 | 103200 | 1926374645 | 4000 | 3990 | 4000 | 3985 | 957 |
| 523 | 20240307 | 103100 | 1922557790 | 3990 | 4000 | 4000 | 3990 | 6307 |
| 524 | 20240307 | 103000 | 1897384785 | 4005 | 4000 | 4005 | 4000 | 501 |
| 525 | 20240307 | 102900 | 1895380780 | 4000 | 3990 | 4005 | 3990 | 131 |
| 526 | 20240307 | 102800 | 1894857505 | 4005 | 4000 | 4005 | 3990 | 4311 |
| 527 | 20240307 | 102700 | 1877642400 | 3995 | 3995 | 3995 | 3995 | 688 |
| 528 | 20240307 | 102600 | 1874893840 | 3995 | 3995 | 3995 | 3995 | 370 |
| 529 | 20240307 | 102500 | 1873415690 | 3995 | 3995 | 3995 | 3995 | 3334 |
| 530 | 20240307 | 102400 | 1860096360 | 4000 | 4000 | 4005 | 4000 | 114 |
| 531 | 20240307 | 102300 | 1859640350 | 3995 | 4010 | 4010 | 3995 | 1536 |
| 532 | 20240307 | 102200 | 1853485180 | 4010 | 4000 | 4010 | 4000 | 1347 |
| 533 | 20240307 | 102100 | 1848087160 | 4000 | 4005 | 4010 | 4000 | 8034 |
| 534 | 20240307 | 102000 | 1815941495 | 4010 | 4010 | 4010 | 4005 | 813 |
| 535 | 20240307 | 101900 | 1812685360 | 4005 | 4010 | 4010 | 4005 | 2232 |
| 536 | 20240307 | 101800 | 1803742530 | 4020 | 4020 | 4020 | 4010 | 5578 |
| 537 | 20240307 | 101700 | 1781362400 | 4020 | 4025 | 4035 | 4020 | 3965 |
| 538 | 20240307 | 101600 | 1765417645 | 4020 | 4015 | 4030 | 4015 | 1520 |
| 539 | 20240307 | 101500 | 1759310215 | 4030 | 4030 | 4030 | 4030 | 51 |
| 540 | 20240307 | 101400 | 1759104685 | 4020 | 4030 | 4030 | 4020 | 842 |
| 541 | 20240307 | 101300 | 1755719355 | 4030 | 4020 | 4030 | 4020 | 1190 |
| 542 | 20240307 | 101200 | 1750933270 | 4020 | 4020 | 4030 | 4020 | 382 |
| 543 | 20240307 | 101100 | 1749397360 | 4030 | 4035 | 4035 | 4020 | 1558 |
| 544 | 20240307 | 101000 | 1743129395 | 4035 | 4035 | 4040 | 4035 | 298 |
| 545 | 20240307 | 100900 | 1741926955 | 4035 | 4025 | 4055 | 4020 | 6504 |
| 546 | 20240307 | 100800 | 1715700120 | 4030 | 4035 | 4035 | 4020 | 416 |
| 547 | 20240307 | 100700 | 1714027485 | 4040 | 4020 | 4040 | 4020 | 4245 |
| 548 | 20240307 | 100600 | 1696938265 | 4020 | 4020 | 4020 | 4015 | 1834 |
| 549 | 20240307 | 100500 | 1689570190 | 4020 | 4020 | 4020 | 4015 | 4919 |
| 550 | 20240307 | 100400 | 1669812465 | 4020 | 4030 | 4030 | 4020 | 2039 |
| 551 | 20240307 | 100300 | 1661608315 | 4030 | 4035 | 4035 | 4020 | 7711 |
| 552 | 20240307 | 100200 | 1630566990 | 4040 | 4050 | 4055 | 4040 | 2876 |
| 553 | 20240307 | 100100 | 1618923415 | 4055 | 4050 | 4055 | 4040 | 6715 |
| 554 | 20240307 | 100000 | 1591758285 | 4050 | 4050 | 4080 | 4040 | 6463 |
| 555 | 20240307 | 095900 | 1565549790 | 4045 | 4050 | 4055 | 4045 | 6242 |
| 556 | 20240307 | 095800 | 1540292780 | 4050 | 4065 | 4080 | 4050 | 8018 |
| 557 | 20240307 | 095700 | 1507700315 | 4075 | 4065 | 4090 | 4065 | 9916 |
| 558 | 20240307 | 095600 | 1467265605 | 4055 | 4040 | 4055 | 4035 | 16563 |
| 559 | 20240307 | 095500 | 1400280500 | 4045 | 4085 | 4085 | 4015 | 41130 |
| 560 | 20240307 | 095400 | 1233431800 | 4095 | 4075 | 4115 | 4075 | 42680 |
| 561 | 20240307 | 095300 | 1058658720 | 4080 | 4070 | 4080 | 4050 | 13705 |
| 562 | 20240307 | 095200 | 1002858505 | 4070 | 4055 | 4075 | 4055 | 8908 |
| 563 | 20240307 | 095100 | 966674615 | 4040 | 4045 | 4065 | 4040 | 14128 |
| 564 | 20240307 | 095000 | 909402980 | 4045 | 4035 | 4050 | 4035 | 6675 |
| 565 | 20240307 | 094900 | 882427040 | 4030 | 4020 | 4030 | 4020 | 6285 |
| 566 | 20240307 | 094800 | 857124120 | 4010 | 4000 | 4020 | 4000 | 2264 |
| 567 | 20240307 | 094700 | 848038635 | 3995 | 4000 | 4000 | 3995 | 631 |
| 568 | 20240307 | 094600 | 845516335 | 4000 | 4000 | 4000 | 3995 | 1399 |
| 569 | 20240307 | 094500 | 839922895 | 3995 | 4005 | 4005 | 3995 | 2059 |
| 570 | 20240307 | 094400 | 831691470 | 4010 | 4010 | 4010 | 4010 | 59 |
| 571 | 20240307 | 094300 | 831454880 | 4010 | 4010 | 4010 | 4000 | 4306 |
| 572 | 20240307 | 094200 | 814193635 | 4010 | 4000 | 4010 | 4000 | 1274 |
| 573 | 20240307 | 094100 | 809090360 | 4000 | 4035 | 4035 | 4000 | 7912 |
| 574 | 20240307 | 094000 | 777317600 | 4030 | 4015 | 4030 | 4005 | 2750 |
| 575 | 20240307 | 093900 | 766263150 | 4015 | 4010 | 4015 | 4005 | 1180 |
| 576 | 20240307 | 093800 | 761528920 | 4010 | 4020 | 4020 | 4010 | 2214 |
| 577 | 20240307 | 093700 | 752645255 | 4020 | 4020 | 4020 | 4020 | 1127 |
| 578 | 20240307 | 093600 | 748114715 | 4020 | 4025 | 4025 | 4010 | 5232 |
| 579 | 20240307 | 093500 | 727081565 | 4025 | 4030 | 4030 | 4025 | 458 |
| 580 | 20240307 | 093400 | 725237030 | 4035 | 4030 | 4035 | 4030 | 1714 |
| 581 | 20240307 | 093300 | 718327380 | 4030 | 4030 | 4045 | 4025 | 4115 |
| 582 | 20240307 | 093200 | 701704060 | 4035 | 4035 | 4040 | 4025 | 1868 |
| 583 | 20240307 | 093100 | 694172355 | 4030 | 4025 | 4045 | 4025 | 8759 |
| 584 | 20240307 | 093000 | 658808910 | 4025 | 4010 | 4025 | 4005 | 11958 |
| 585 | 20240307 | 092900 | 610777640 | 4005 | 4005 | 4005 | 4000 | 1509 |
| 586 | 20240307 | 092800 | 604734595 | 4005 | 4010 | 4015 | 3995 | 16793 |
| 587 | 20240307 | 092700 | 537511210 | 4010 | 4010 | 4015 | 4005 | 4500 |
| 588 | 20240307 | 092600 | 519452620 | 4010 | 4000 | 4010 | 3995 | 8117 |
| 589 | 20240307 | 092500 | 486954030 | 4000 | 3975 | 4000 | 3975 | 8650 |
| 590 | 20240307 | 092400 | 452453700 | 3970 | 3975 | 3975 | 3965 | 2208 |
| 591 | 20240307 | 092300 | 443686115 | 3965 | 3980 | 3980 | 3960 | 4712 |
| 592 | 20240307 | 092200 | 424964995 | 3980 | 3980 | 3990 | 3980 | 9676 |
| 593 | 20240307 | 092100 | 386407605 | 3990 | 3970 | 3990 | 3970 | 1591 |
| 594 | 20240307 | 092000 | 380085490 | 3990 | 4000 | 4000 | 3970 | 11314 |
| 595 | 20240307 | 091900 | 334961160 | 4000 | 3990 | 4000 | 3975 | 3364 |
| 596 | 20240307 | 091800 | 321533445 | 3980 | 3985 | 3985 | 3980 | 1207 |
| 597 | 20240307 | 091700 | 316726345 | 3980 | 3985 | 3990 | 3980 | 2444 |
| 598 | 20240307 | 091600 | 306979790 | 3985 | 3970 | 3990 | 3955 | 1920 |
| 599 | 20240307 | 091500 | 299354750 | 3980 | 3990 | 3990 | 3970 | 7642 |
| 600 | 20240307 | 091400 | 268922525 | 3990 | 3990 | 3995 | 3970 | 13475 |
| 601 | 20240307 | 091300 | 215286470 | 3995 | 3975 | 3995 | 3975 | 7241 |
| 602 | 20240307 | 091200 | 186405345 | 3975 | 3950 | 3975 | 3950 | 5196 |
| 603 | 20240307 | 091100 | 165789970 | 3955 | 3950 | 3960 | 3945 | 7 |
| 604 | 20240307 | 091000 | 165762285 | 3940 | 3955 | 3960 | 3940 | 2486 |
| 605 | 20240307 | 090900 | 155948270 | 3955 | 3945 | 3955 | 3945 | 2063 |
| 606 | 20240307 | 090800 | 147794475 | 3950 | 3945 | 3950 | 3945 | 1382 |
| 607 | 20240307 | 090700 | 142335680 | 3945 | 3940 | 3945 | 3940 | 219 |
| 608 | 20240307 | 090600 | 141472770 | 3940 | 3940 | 3950 | 3935 | 350 |
| 609 | 20240307 | 090500 | 140093805 | 3935 | 3975 | 3975 | 3935 | 1597 |
| 610 | 20240307 | 090400 | 133769885 | 3975 | 3975 | 3995 | 3960 | 4585 |
| 611 | 20240307 | 090300 | 115509265 | 3975 | 3975 | 3975 | 3955 | 1198 |
| 612 | 20240307 | 090200 | 110759075 | 3950 | 3965 | 3980 | 3950 | 3554 |
| 613 | 20240307 | 090100 | 96656115 | 3965 | 3935 | 3980 | 3935 | 8375 |
| 614 | 20240307 | 090000 | 63476010 | 3930 | 3905 | 3930 | 3905 | 15746 |