33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 192700 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 1299 |
| 3 | 20240306 | 192600 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 4 | 20240306 | 192500 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 5 | 20240306 | 192400 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 6 | 20240306 | 192300 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 7 | 20240306 | 192200 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 8 | 20240306 | 192100 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 9 | 20240306 | 192000 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 10 | 20240306 | 191900 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 11 | 20240306 | 191800 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 12 | 20240306 | 191700 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 13 | 20240306 | 191600 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 14 | 20240306 | 191500 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 15 | 20240306 | 191400 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 16 | 20240306 | 191300 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 17 | 20240306 | 191200 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 18 | 20240306 | 191100 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 19 | 20240306 | 191000 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 20 | 20240306 | 190900 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 21 | 20240306 | 190800 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 22 | 20240306 | 190700 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 23 | 20240306 | 190600 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 24 | 20240306 | 190500 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 25 | 20240306 | 190400 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 26 | 20240306 | 190300 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 27 | 20240306 | 190200 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 28 | 20240306 | 190100 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 29 | 20240306 | 190000 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 30 | 20240306 | 185900 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 31 | 20240306 | 185800 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 32 | 20240306 | 185700 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 1299 |
| 33 | 20240306 | 185600 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 34 | 20240306 | 185500 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 35 | 20240306 | 185400 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 36 | 20240306 | 185300 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 37 | 20240306 | 185200 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 38 | 20240306 | 185100 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 39 | 20240306 | 185000 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 40 | 20240306 | 184900 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 41 | 20240306 | 184800 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 42 | 20240306 | 184700 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 43 | 20240306 | 184600 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 44 | 20240306 | 184500 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 45 | 20240306 | 184400 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 46 | 20240306 | 184300 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 47 | 20240306 | 184200 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 48 | 20240306 | 184100 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 49 | 20240306 | 184000 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 50 | 20240306 | 183900 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 51 | 20240306 | 183800 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 52 | 20240306 | 183700 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 53 | 20240306 | 183600 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 54 | 20240306 | 183500 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 55 | 20240306 | 183400 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 56 | 20240306 | 183300 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 57 | 20240306 | 183200 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 58 | 20240306 | 183100 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 59 | 20240306 | 183000 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 60 | 20240306 | 182900 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 61 | 20240306 | 182800 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 62 | 20240306 | 182700 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 1299 |
| 63 | 20240306 | 182600 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 64 | 20240306 | 182500 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 65 | 20240306 | 182400 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 66 | 20240306 | 182300 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 67 | 20240306 | 182200 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 68 | 20240306 | 182100 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 69 | 20240306 | 182000 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 70 | 20240306 | 181900 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 71 | 20240306 | 181800 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 72 | 20240306 | 181700 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 73 | 20240306 | 181600 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 74 | 20240306 | 181500 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 75 | 20240306 | 181400 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 76 | 20240306 | 181300 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 77 | 20240306 | 181200 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 78 | 20240306 | 181100 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 79 | 20240306 | 181000 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 80 | 20240306 | 180900 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 81 | 20240306 | 180800 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 82 | 20240306 | 180700 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 83 | 20240306 | 180600 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 84 | 20240306 | 180500 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 85 | 20240306 | 180400 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 86 | 20240306 | 180300 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 87 | 20240306 | 180200 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 88 | 20240306 | 180100 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 89 | 20240306 | 180000 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 90 | 20240306 | 175900 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 91 | 20240306 | 175800 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 92 | 20240306 | 175700 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 1299 |
| 93 | 20240306 | 175600 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 94 | 20240306 | 175500 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 95 | 20240306 | 175400 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 96 | 20240306 | 175300 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 97 | 20240306 | 175200 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 98 | 20240306 | 175100 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 99 | 20240306 | 175000 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 100 | 20240306 | 174900 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 101 | 20240306 | 174800 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 102 | 20240306 | 174700 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 103 | 20240306 | 174600 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 104 | 20240306 | 174500 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 105 | 20240306 | 174400 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 106 | 20240306 | 174300 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 107 | 20240306 | 174200 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 108 | 20240306 | 174100 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 109 | 20240306 | 174000 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 110 | 20240306 | 173900 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 111 | 20240306 | 173800 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 112 | 20240306 | 173700 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 113 | 20240306 | 173600 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 114 | 20240306 | 173500 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 115 | 20240306 | 173400 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 116 | 20240306 | 173300 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 117 | 20240306 | 173200 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 118 | 20240306 | 173100 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 119 | 20240306 | 173000 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 120 | 20240306 | 172900 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 121 | 20240306 | 172800 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 122 | 20240306 | 172700 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 1299 |
| 123 | 20240306 | 172600 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 124 | 20240306 | 172500 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 125 | 20240306 | 172400 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 126 | 20240306 | 172300 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 127 | 20240306 | 172200 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 128 | 20240306 | 172100 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 129 | 20240306 | 172000 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 130 | 20240306 | 171900 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 131 | 20240306 | 171800 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 132 | 20240306 | 171700 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 133 | 20240306 | 171600 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 134 | 20240306 | 171500 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 135 | 20240306 | 171400 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 136 | 20240306 | 171300 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 137 | 20240306 | 171200 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 138 | 20240306 | 171100 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 139 | 20240306 | 171000 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 140 | 20240306 | 170900 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 141 | 20240306 | 170800 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 142 | 20240306 | 170700 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 143 | 20240306 | 170600 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 144 | 20240306 | 170500 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 145 | 20240306 | 170400 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 146 | 20240306 | 170300 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 147 | 20240306 | 170200 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 148 | 20240306 | 170100 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 149 | 20240306 | 170000 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 150 | 20240306 | 165900 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 151 | 20240306 | 165800 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 152 | 20240306 | 165700 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 1299 |
| 153 | 20240306 | 165600 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 154 | 20240306 | 165500 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 155 | 20240306 | 165400 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 156 | 20240306 | 165300 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 157 | 20240306 | 165200 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 158 | 20240306 | 165100 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 159 | 20240306 | 165000 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 160 | 20240306 | 164900 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 161 | 20240306 | 164800 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 162 | 20240306 | 164700 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 163 | 20240306 | 164600 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 164 | 20240306 | 164500 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 165 | 20240306 | 164400 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 166 | 20240306 | 164300 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 167 | 20240306 | 164200 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 168 | 20240306 | 164100 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 169 | 20240306 | 164000 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 170 | 20240306 | 163900 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 171 | 20240306 | 163800 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 172 | 20240306 | 163700 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 173 | 20240306 | 163600 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 174 | 20240306 | 163500 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 175 | 20240306 | 163400 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 176 | 20240306 | 163300 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 177 | 20240306 | 163200 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 178 | 20240306 | 163100 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 179 | 20240306 | 163000 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 180 | 20240306 | 162900 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 181 | 20240306 | 162800 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 182 | 20240306 | 162700 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 1299 |
| 183 | 20240306 | 162600 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 184 | 20240306 | 162500 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 185 | 20240306 | 162400 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 186 | 20240306 | 162300 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 187 | 20240306 | 162200 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 188 | 20240306 | 162100 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 189 | 20240306 | 162000 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 190 | 20240306 | 161900 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 191 | 20240306 | 161800 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 192 | 20240306 | 161700 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 193 | 20240306 | 161600 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 194 | 20240306 | 161500 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 195 | 20240306 | 161400 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 196 | 20240306 | 161300 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 197 | 20240306 | 161200 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 198 | 20240306 | 161100 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 199 | 20240306 | 161000 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 200 | 20240306 | 160900 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 201 | 20240306 | 160800 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 202 | 20240306 | 160700 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 203 | 20240306 | 160600 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 204 | 20240306 | 160500 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 205 | 20240306 | 160400 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 206 | 20240306 | 160300 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 207 | 20240306 | 160200 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 208 | 20240306 | 160100 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 209 | 20240306 | 160000 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 210 | 20240306 | 155900 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 211 | 20240306 | 155800 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 212 | 20240306 | 155700 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 1299 |
| 213 | 20240306 | 155600 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 214 | 20240306 | 155500 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 215 | 20240306 | 155400 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 216 | 20240306 | 155300 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 217 | 20240306 | 155200 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 218 | 20240306 | 155100 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 219 | 20240306 | 155000 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 220 | 20240306 | 154900 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 221 | 20240306 | 154800 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 222 | 20240306 | 154700 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 223 | 20240306 | 154600 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 224 | 20240306 | 154500 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 225 | 20240306 | 154400 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 226 | 20240306 | 154300 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 227 | 20240306 | 154200 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 228 | 20240306 | 154100 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 229 | 20240306 | 154000 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 230 | 20240306 | 153900 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 231 | 20240306 | 153800 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 232 | 20240306 | 153700 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 233 | 20240306 | 153600 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 234 | 20240306 | 153500 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 235 | 20240306 | 153400 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 236 | 20240306 | 153300 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 237 | 20240306 | 153200 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 238 | 20240306 | 153100 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 0 |
| 239 | 20240306 | 153000 | 1764275430 | 14370 | 14370 | 14370 | 14370 | 1299 |
| 240 | 20240306 | 152900 | 1745608800 | 14310 | 14310 | 14310 | 14310 | 0 |
| 241 | 20240306 | 152800 | 1745608800 | 14310 | 14310 | 14310 | 14310 | 0 |
| 242 | 20240306 | 152700 | 1745608800 | 14310 | 14310 | 14310 | 14310 | 0 |
| 243 | 20240306 | 152600 | 1745608800 | 14310 | 14310 | 14310 | 14310 | 0 |
| 244 | 20240306 | 152500 | 1745608800 | 14310 | 14310 | 14310 | 14310 | 0 |
| 245 | 20240306 | 152400 | 1745608800 | 14310 | 14310 | 14310 | 14310 | 0 |
| 246 | 20240306 | 152300 | 1745608800 | 14310 | 14310 | 14310 | 14310 | 0 |
| 247 | 20240306 | 152200 | 1745608800 | 14310 | 14310 | 14310 | 14310 | 0 |
| 248 | 20240306 | 152100 | 1745608800 | 14310 | 14310 | 14310 | 14310 | 0 |
| 249 | 20240306 | 152000 | 1745608800 | 14310 | 14310 | 14310 | 14310 | 0 |
| 250 | 20240306 | 151900 | 1745608800 | 14310 | 14280 | 14320 | 14260 | 978 |
| 251 | 20240306 | 151800 | 1731641490 | 14280 | 14350 | 14350 | 14280 | 1282 |
| 252 | 20240306 | 151700 | 1713276920 | 14350 | 14360 | 14360 | 14350 | 1203 |
| 253 | 20240306 | 151600 | 1696013540 | 14360 | 14370 | 14370 | 14360 | 672 |
| 254 | 20240306 | 151500 | 1686361470 | 14370 | 14370 | 14370 | 14370 | 212 |
| 255 | 20240306 | 151400 | 1683315030 | 14370 | 14370 | 14370 | 14370 | 39 |
| 256 | 20240306 | 151300 | 1682754600 | 14370 | 14380 | 14380 | 14370 | 70 |
| 257 | 20240306 | 151200 | 1681748100 | 14360 | 14360 | 14360 | 14360 | 112 |
| 258 | 20240306 | 151100 | 1680139780 | 14360 | 14380 | 14380 | 14360 | 14 |
| 259 | 20240306 | 151000 | 1679938610 | 14390 | 14390 | 14390 | 14390 | 105 |
| 260 | 20240306 | 150900 | 1678427660 | 14360 | 14360 | 14370 | 14360 | 473 |
| 261 | 20240306 | 150800 | 1671635360 | 14360 | 14370 | 14390 | 14360 | 342 |
| 262 | 20240306 | 150700 | 1666720910 | 14370 | 14360 | 14370 | 14360 | 10 |
| 263 | 20240306 | 150600 | 1666577290 | 14370 | 14370 | 14370 | 14370 | 0 |
| 264 | 20240306 | 150500 | 1666577290 | 14370 | 14390 | 14390 | 14370 | 738 |
| 265 | 20240306 | 150400 | 1655969970 | 14400 | 14410 | 14410 | 14390 | 518 |
| 266 | 20240306 | 150300 | 1648510940 | 14410 | 14450 | 14450 | 14410 | 1308 |
| 267 | 20240306 | 150200 | 1629645880 | 14450 | 14450 | 14450 | 14450 | 8 |
| 268 | 20240306 | 150100 | 1629530280 | 14490 | 14410 | 14490 | 14400 | 104 |
| 269 | 20240306 | 150000 | 1628030190 | 14420 | 14410 | 14420 | 14410 | 314 |
| 270 | 20240306 | 145900 | 1623502320 | 14410 | 14500 | 14500 | 14410 | 402 |
| 271 | 20240306 | 145800 | 1617678260 | 14500 | 14490 | 14500 | 14490 | 346 |
| 272 | 20240306 | 145700 | 1612663610 | 14500 | 14400 | 14500 | 14400 | 1600 |
| 273 | 20240306 | 145600 | 1589486060 | 14370 | 14380 | 14380 | 14370 | 150 |
| 274 | 20240306 | 145500 | 1587329830 | 14370 | 14370 | 14370 | 14370 | 1 |
| 275 | 20240306 | 145400 | 1587315460 | 14370 | 14390 | 14390 | 14370 | 149 |
| 276 | 20240306 | 145300 | 1585173090 | 14400 | 14400 | 14400 | 14400 | 80 |
| 277 | 20240306 | 145200 | 1584021090 | 14400 | 14400 | 14400 | 14400 | 21 |
| 278 | 20240306 | 145100 | 1583718690 | 14400 | 14420 | 14420 | 14400 | 62 |
| 279 | 20240306 | 145000 | 1582825090 | 14420 | 14420 | 14420 | 14420 | 68 |
| 280 | 20240306 | 144900 | 1581844530 | 14410 | 14410 | 14410 | 14410 | 50 |
| 281 | 20240306 | 144800 | 1581124030 | 14410 | 14410 | 14410 | 14410 | 14 |
| 282 | 20240306 | 144700 | 1580922290 | 14420 | 14420 | 14420 | 14420 | 19 |
| 283 | 20240306 | 144600 | 1580648310 | 14420 | 14380 | 14420 | 14360 | 112 |
| 284 | 20240306 | 144500 | 1579038950 | 14360 | 14360 | 14360 | 14360 | 0 |
| 285 | 20240306 | 144400 | 1579038950 | 14360 | 14360 | 14360 | 14360 | 52 |
| 286 | 20240306 | 144300 | 1578292230 | 14360 | 14380 | 14380 | 14360 | 826 |
| 287 | 20240306 | 144200 | 1566429790 | 14380 | 14380 | 14380 | 14380 | 2 |
| 288 | 20240306 | 144100 | 1566401030 | 14380 | 14380 | 14380 | 14380 | 45 |
| 289 | 20240306 | 144000 | 1565753930 | 14380 | 14380 | 14380 | 14380 | 166 |
| 290 | 20240306 | 143900 | 1563366850 | 14380 | 14380 | 14380 | 14380 | 19 |
| 291 | 20240306 | 143800 | 1563093630 | 14380 | 14390 | 14390 | 14380 | 180 |
| 292 | 20240306 | 143700 | 1560503620 | 14390 | 14390 | 14390 | 14390 | 0 |
| 293 | 20240306 | 143600 | 1560503620 | 14390 | 14390 | 14390 | 14390 | 0 |
| 294 | 20240306 | 143500 | 1560503620 | 14390 | 14390 | 14390 | 14390 | 30 |
| 295 | 20240306 | 143400 | 1560071920 | 14390 | 14400 | 14400 | 14390 | 400 |
| 296 | 20240306 | 143300 | 1554314920 | 14390 | 14380 | 14390 | 14380 | 213 |
| 297 | 20240306 | 143200 | 1551249870 | 14390 | 14390 | 14390 | 14380 | 658 |
| 298 | 20240306 | 143100 | 1541781380 | 14390 | 14410 | 14410 | 14390 | 1047 |
| 299 | 20240306 | 143000 | 1526700770 | 14410 | 14430 | 14430 | 14410 | 668 |
| 300 | 20240306 | 142900 | 1517068180 | 14430 | 14430 | 14430 | 14430 | 1 |
| 301 | 20240306 | 142800 | 1517053750 | 14470 | 14470 | 14470 | 14470 | 1 |
| 302 | 20240306 | 142700 | 1517039280 | 14480 | 14430 | 14480 | 14430 | 145 |
| 303 | 20240306 | 142600 | 1514946040 | 14480 | 14450 | 14480 | 14430 | 386 |
| 304 | 20240306 | 142500 | 1509361840 | 14430 | 14440 | 14440 | 14420 | 667 |
| 305 | 20240306 | 142400 | 1499736080 | 14450 | 14460 | 14460 | 14450 | 24 |
| 306 | 20240306 | 142300 | 1499389120 | 14470 | 14470 | 14470 | 14470 | 3 |
| 307 | 20240306 | 142200 | 1499345710 | 14480 | 14480 | 14480 | 14480 | 69 |
| 308 | 20240306 | 142100 | 1498346590 | 14480 | 14470 | 14480 | 14470 | 120 |
| 309 | 20240306 | 142000 | 1496609500 | 14460 | 14460 | 14460 | 14460 | 67 |
| 310 | 20240306 | 141900 | 1495640680 | 14440 | 14430 | 14460 | 14430 | 346 |
| 311 | 20240306 | 141800 | 1490643700 | 14430 | 14430 | 14430 | 14430 | 12 |
| 312 | 20240306 | 141700 | 1490470540 | 14420 | 14450 | 14450 | 14420 | 320 |
| 313 | 20240306 | 141600 | 1485854200 | 14460 | 14520 | 14520 | 14460 | 685 |
| 314 | 20240306 | 141500 | 1475927790 | 14520 | 14500 | 14520 | 14500 | 101 |
| 315 | 20240306 | 141400 | 1474463270 | 14500 | 14480 | 14520 | 14480 | 642 |
| 316 | 20240306 | 141300 | 1465151330 | 14490 | 14500 | 14510 | 14470 | 102 |
| 317 | 20240306 | 141200 | 1463671710 | 14470 | 14420 | 14470 | 14420 | 446 |
| 318 | 20240306 | 141100 | 1457218630 | 14410 | 14410 | 14420 | 14410 | 304 |
| 319 | 20240306 | 141000 | 1452837780 | 14440 | 14510 | 14510 | 14440 | 1226 |
| 320 | 20240306 | 140900 | 1435112140 | 14520 | 14530 | 14530 | 14460 | 526 |
| 321 | 20240306 | 140800 | 1427480100 | 14470 | 14520 | 14600 | 14470 | 1879 |
| 322 | 20240306 | 140700 | 1400249720 | 14610 | 14500 | 14620 | 14500 | 4029 |
| 323 | 20240306 | 140600 | 1341584530 | 14500 | 14490 | 14510 | 14440 | 2738 |
| 324 | 20240306 | 140500 | 1301903430 | 14490 | 14370 | 14490 | 14340 | 3617 |
| 325 | 20240306 | 140400 | 1249719130 | 14370 | 14300 | 14370 | 14300 | 1379 |
| 326 | 20240306 | 140300 | 1229970080 | 14300 | 14300 | 14300 | 14300 | 560 |
| 327 | 20240306 | 140200 | 1221962080 | 14280 | 14290 | 14290 | 14280 | 211 |
| 328 | 20240306 | 140100 | 1218948990 | 14290 | 14290 | 14300 | 14290 | 1237 |
| 329 | 20240306 | 140000 | 1201260180 | 14290 | 14280 | 14290 | 14280 | 21 |
| 330 | 20240306 | 135900 | 1200960120 | 14280 | 14280 | 14290 | 14280 | 24 |
| 331 | 20240306 | 135800 | 1200617200 | 14290 | 14280 | 14290 | 14280 | 76 |
| 332 | 20240306 | 135700 | 1199531910 | 14290 | 14300 | 14300 | 14290 | 13 |
| 333 | 20240306 | 135600 | 1199346030 | 14300 | 14300 | 14300 | 14300 | 50 |
| 334 | 20240306 | 135500 | 1198631030 | 14270 | 14270 | 14270 | 14270 | 0 |
| 335 | 20240306 | 135400 | 1198631030 | 14270 | 14270 | 14270 | 14270 | 17 |
| 336 | 20240306 | 135300 | 1198388440 | 14270 | 14260 | 14270 | 14260 | 297 |
| 337 | 20240306 | 135200 | 1194152220 | 14280 | 14280 | 14280 | 14280 | 0 |
| 338 | 20240306 | 135100 | 1194152220 | 14280 | 14280 | 14280 | 14280 | 89 |
| 339 | 20240306 | 135000 | 1192881300 | 14280 | 14280 | 14280 | 14280 | 120 |
| 340 | 20240306 | 134900 | 1191167700 | 14280 | 14320 | 14320 | 14280 | 5 |
| 341 | 20240306 | 134800 | 1191096260 | 14330 | 14330 | 14330 | 14330 | 55 |
| 342 | 20240306 | 134700 | 1190308110 | 14320 | 14320 | 14320 | 14320 | 87 |
| 343 | 20240306 | 134600 | 1189062270 | 14320 | 14320 | 14320 | 14320 | 26 |
| 344 | 20240306 | 134500 | 1188689950 | 14320 | 14280 | 14320 | 14280 | 340 |
| 345 | 20240306 | 134400 | 1183822970 | 14280 | 14280 | 14280 | 14280 | 0 |
| 346 | 20240306 | 134300 | 1183822970 | 14280 | 14250 | 14280 | 14250 | 35 |
| 347 | 20240306 | 134200 | 1183323200 | 14260 | 14280 | 14280 | 14260 | 1519 |
| 348 | 20240306 | 134100 | 1161643010 | 14280 | 14290 | 14290 | 14280 | 43 |
| 349 | 20240306 | 134000 | 1161028550 | 14300 | 14310 | 14310 | 14300 | 91 |
| 350 | 20240306 | 133900 | 1159726920 | 14310 | 14310 | 14310 | 14310 | 1 |
| 351 | 20240306 | 133800 | 1159712610 | 14320 | 14320 | 14320 | 14320 | 7 |
| 352 | 20240306 | 133700 | 1159612370 | 14320 | 14320 | 14320 | 14320 | 0 |
| 353 | 20240306 | 133600 | 1159612370 | 14320 | 14320 | 14320 | 14320 | 200 |
| 354 | 20240306 | 133500 | 1156748370 | 14310 | 14310 | 14310 | 14310 | 45 |
| 355 | 20240306 | 133400 | 1156104420 | 14320 | 14320 | 14320 | 14320 | 0 |
| 356 | 20240306 | 133300 | 1156104420 | 14320 | 14320 | 14320 | 14320 | 0 |
| 357 | 20240306 | 133200 | 1156104420 | 14320 | 14290 | 14320 | 14280 | 438 |
| 358 | 20240306 | 133100 | 1149848670 | 14300 | 14300 | 14330 | 14300 | 504 |
| 359 | 20240306 | 133000 | 1142633190 | 14300 | 14320 | 14320 | 14300 | 529 |
| 360 | 20240306 | 132900 | 1135063290 | 14310 | 14320 | 14320 | 14310 | 126 |
| 361 | 20240306 | 132800 | 1133260170 | 14320 | 14350 | 14350 | 14320 | 633 |
| 362 | 20240306 | 132700 | 1124191030 | 14360 | 14350 | 14360 | 14340 | 49 |
| 363 | 20240306 | 132600 | 1123487760 | 14350 | 14360 | 14360 | 14350 | 128 |
| 364 | 20240306 | 132500 | 1121650930 | 14350 | 14360 | 14360 | 14350 | 9 |
| 365 | 20240306 | 132400 | 1121521710 | 14360 | 14360 | 14360 | 14360 | 30 |
| 366 | 20240306 | 132300 | 1121090910 | 14360 | 14360 | 14360 | 14360 | 0 |
| 367 | 20240306 | 132200 | 1121090910 | 14360 | 14360 | 14360 | 14360 | 34 |
| 368 | 20240306 | 132100 | 1120602670 | 14380 | 14370 | 14380 | 14370 | 51 |
| 369 | 20240306 | 132000 | 1119869300 | 14350 | 14350 | 14350 | 14350 | 6 |
| 370 | 20240306 | 131900 | 1119783200 | 14380 | 14380 | 14380 | 14380 | 1 |
| 371 | 20240306 | 131800 | 1119768820 | 14350 | 14360 | 14360 | 14350 | 697 |
| 372 | 20240306 | 131700 | 1109762920 | 14360 | 14370 | 14370 | 14360 | 138 |
| 373 | 20240306 | 131600 | 1107780910 | 14370 | 14370 | 14380 | 14370 | 1156 |
| 374 | 20240306 | 131500 | 1091164830 | 14390 | 14370 | 14390 | 14370 | 3 |
| 375 | 20240306 | 131400 | 1091121680 | 14390 | 14380 | 14390 | 14380 | 167 |
| 376 | 20240306 | 131300 | 1088718820 | 14390 | 14370 | 14390 | 14370 | 76 |
| 377 | 20240306 | 131200 | 1087626490 | 14370 | 14370 | 14370 | 14370 | 105 |
| 378 | 20240306 | 131100 | 1086117640 | 14360 | 14350 | 14360 | 14350 | 43 |
| 379 | 20240306 | 131000 | 1085500270 | 14350 | 14350 | 14350 | 14350 | 4 |
| 380 | 20240306 | 130900 | 1085442870 | 14350 | 14360 | 14360 | 14350 | 90 |
| 381 | 20240306 | 130800 | 1084151350 | 14350 | 14390 | 14390 | 14350 | 505 |
| 382 | 20240306 | 130700 | 1076894570 | 14370 | 14410 | 14410 | 14370 | 1068 |
| 383 | 20240306 | 130600 | 1061518190 | 14410 | 14400 | 14410 | 14400 | 1077 |
| 384 | 20240306 | 130500 | 1046001210 | 14410 | 14410 | 14410 | 14410 | 418 |
| 385 | 20240306 | 130400 | 1039977830 | 14410 | 14420 | 14420 | 14400 | 156 |
| 386 | 20240306 | 130300 | 1037730150 | 14420 | 14410 | 14420 | 14410 | 2 |
| 387 | 20240306 | 130200 | 1037701320 | 14420 | 14400 | 14420 | 14400 | 713 |
| 388 | 20240306 | 130100 | 1027432540 | 14400 | 14400 | 14420 | 14390 | 679 |
| 389 | 20240306 | 130000 | 1017656350 | 14410 | 14410 | 14420 | 14410 | 37 |
| 390 | 20240306 | 125900 | 1017123170 | 14420 | 14390 | 14420 | 14390 | 127 |
| 391 | 20240306 | 125800 | 1015292450 | 14400 | 14390 | 14430 | 14390 | 978 |
| 392 | 20240306 | 125700 | 1001216090 | 14390 | 14400 | 14400 | 14390 | 162 |
| 393 | 20240306 | 125600 | 998884900 | 14410 | 14420 | 14470 | 14370 | 2838 |
| 394 | 20240306 | 125500 | 957936690 | 14420 | 14380 | 14420 | 14380 | 1412 |
| 395 | 20240306 | 125400 | 937600040 | 14390 | 14380 | 14390 | 14380 | 774 |
| 396 | 20240306 | 125300 | 926463180 | 14380 | 14380 | 14380 | 14380 | 324 |
| 397 | 20240306 | 125200 | 921804060 | 14380 | 14390 | 14390 | 14380 | 107 |
| 398 | 20240306 | 125100 | 920264410 | 14380 | 14340 | 14390 | 14340 | 4018 |
| 399 | 20240306 | 125000 | 862576990 | 14340 | 14340 | 14340 | 14340 | 2 |
| 400 | 20240306 | 124900 | 862548310 | 14350 | 14350 | 14350 | 14350 | 2 |
| 401 | 20240306 | 124800 | 862519610 | 14310 | 14310 | 14310 | 14300 | 240 |
| 402 | 20240306 | 124700 | 859087140 | 14350 | 14320 | 14350 | 14300 | 179 |
| 403 | 20240306 | 124600 | 856523630 | 14300 | 14300 | 14300 | 14300 | 450 |
| 404 | 20240306 | 124500 | 850088630 | 14350 | 14320 | 14350 | 14320 | 420 |
| 405 | 20240306 | 124400 | 844069890 | 14320 | 14310 | 14330 | 14310 | 1163 |
| 406 | 20240306 | 124300 | 827425760 | 14300 | 14290 | 14300 | 14290 | 753 |
| 407 | 20240306 | 124200 | 816660230 | 14260 | 14260 | 14260 | 14260 | 797 |
| 408 | 20240306 | 124100 | 805295010 | 14230 | 14230 | 14230 | 14230 | 0 |
| 409 | 20240306 | 124000 | 805295010 | 14230 | 14230 | 14230 | 14230 | 2250 |
| 410 | 20240306 | 123900 | 773277510 | 14230 | 14220 | 14230 | 14200 | 599 |
| 411 | 20240306 | 123800 | 764766090 | 14230 | 14260 | 14260 | 14230 | 89 |
| 412 | 20240306 | 123700 | 763499500 | 14260 | 14250 | 14260 | 14250 | 9 |
| 413 | 20240306 | 123600 | 763371210 | 14220 | 14220 | 14220 | 14220 | 0 |
| 414 | 20240306 | 123500 | 763371210 | 14220 | 14220 | 14220 | 14220 | 0 |
| 415 | 20240306 | 123400 | 763371210 | 14220 | 14240 | 14240 | 14220 | 10 |
| 416 | 20240306 | 123300 | 763228980 | 14220 | 14220 | 14220 | 14220 | 80 |
| 417 | 20240306 | 123200 | 762091380 | 14220 | 14220 | 14220 | 14220 | 13 |
| 418 | 20240306 | 123100 | 761906520 | 14250 | 14250 | 14250 | 14250 | 0 |
| 419 | 20240306 | 123000 | 761906520 | 14250 | 14250 | 14250 | 14250 | 1 |
| 420 | 20240306 | 122900 | 761892270 | 14260 | 14260 | 14260 | 14260 | 0 |
| 421 | 20240306 | 122800 | 761892270 | 14260 | 14260 | 14260 | 14260 | 1 |
| 422 | 20240306 | 122700 | 761878010 | 14200 | 14230 | 14290 | 14200 | 1086 |
| 423 | 20240306 | 122600 | 746449580 | 14300 | 14230 | 14300 | 14230 | 6 |
| 424 | 20240306 | 122500 | 746364130 | 14230 | 14250 | 14250 | 14230 | 11 |
| 425 | 20240306 | 122400 | 746207580 | 14230 | 14240 | 14240 | 14230 | 254 |
| 426 | 20240306 | 122300 | 742590630 | 14300 | 14300 | 14300 | 14300 | 55 |
| 427 | 20240306 | 122200 | 741804130 | 14320 | 14270 | 14320 | 14220 | 1105 |
| 428 | 20240306 | 122100 | 725989720 | 14320 | 14320 | 14320 | 14320 | 0 |
| 429 | 20240306 | 122000 | 725989720 | 14320 | 14360 | 14360 | 14320 | 208 |
| 430 | 20240306 | 121900 | 723006000 | 14360 | 14200 | 14360 | 14200 | 6178 |
| 431 | 20240306 | 121800 | 634726380 | 14200 | 14150 | 14220 | 14150 | 4367 |
| 432 | 20240306 | 121700 | 572765690 | 14160 | 14150 | 14160 | 14110 | 257 |
| 433 | 20240306 | 121600 | 569127100 | 14140 | 14140 | 14140 | 14140 | 63 |
| 434 | 20240306 | 121500 | 568236280 | 14140 | 14140 | 14140 | 14140 | 0 |
| 435 | 20240306 | 121400 | 568236280 | 14140 | 14140 | 14140 | 14140 | 0 |
| 436 | 20240306 | 121300 | 568236280 | 14140 | 14140 | 14140 | 14140 | 0 |
| 437 | 20240306 | 121200 | 568236280 | 14140 | 14140 | 14140 | 14140 | 100 |
| 438 | 20240306 | 121100 | 566822280 | 14130 | 14120 | 14130 | 14120 | 139 |
| 439 | 20240306 | 121000 | 564858600 | 14120 | 14110 | 14120 | 14110 | 678 |
| 440 | 20240306 | 120900 | 555286640 | 14120 | 14120 | 14120 | 14120 | 1 |
| 441 | 20240306 | 120800 | 555272520 | 14120 | 14110 | 14120 | 14110 | 98 |
| 442 | 20240306 | 120700 | 553889050 | 14110 | 14090 | 14110 | 14090 | 6 |
| 443 | 20240306 | 120600 | 553804490 | 14090 | 14090 | 14090 | 14090 | 30 |
| 444 | 20240306 | 120500 | 553381790 | 14110 | 14110 | 14110 | 14110 | 0 |
| 445 | 20240306 | 120400 | 553381790 | 14110 | 14100 | 14110 | 14090 | 776 |
| 446 | 20240306 | 120300 | 542446490 | 14110 | 14110 | 14110 | 14110 | 0 |
| 447 | 20240306 | 120200 | 542446490 | 14110 | 14110 | 14110 | 14110 | 0 |
| 448 | 20240306 | 120100 | 542446490 | 14110 | 14100 | 14110 | 14100 | 23 |
| 449 | 20240306 | 120000 | 542122110 | 14110 | 14110 | 14110 | 14110 | 0 |
| 450 | 20240306 | 115900 | 542122110 | 14110 | 14110 | 14110 | 14110 | 0 |
| 451 | 20240306 | 115800 | 542122110 | 14110 | 14110 | 14110 | 14110 | 50 |
| 452 | 20240306 | 115700 | 541416610 | 14120 | 14120 | 14120 | 14120 | 0 |
| 453 | 20240306 | 115600 | 541416610 | 14120 | 14120 | 14120 | 14120 | 0 |
| 454 | 20240306 | 115500 | 541416610 | 14120 | 14120 | 14120 | 14120 | 131 |
| 455 | 20240306 | 115400 | 539566890 | 14120 | 14120 | 14120 | 14120 | 2 |
| 456 | 20240306 | 115300 | 539538650 | 14100 | 14100 | 14100 | 14100 | 107 |
| 457 | 20240306 | 115200 | 538029950 | 14120 | 14120 | 14130 | 14120 | 143 |
| 458 | 20240306 | 115100 | 536009870 | 14130 | 14090 | 14130 | 14090 | 12 |
| 459 | 20240306 | 115000 | 535840750 | 14080 | 14120 | 14120 | 14080 | 2291 |
| 460 | 20240306 | 114900 | 503552450 | 14140 | 14140 | 14140 | 14140 | 0 |
| 461 | 20240306 | 114800 | 503552450 | 14140 | 14130 | 14140 | 14120 | 361 |
| 462 | 20240306 | 114700 | 498455020 | 14140 | 14140 | 14140 | 14140 | 0 |
| 463 | 20240306 | 114600 | 498455020 | 14140 | 14140 | 14140 | 14140 | 13 |
| 464 | 20240306 | 114500 | 498271200 | 14150 | 14150 | 14150 | 14150 | 17 |
| 465 | 20240306 | 114400 | 498030650 | 14150 | 14150 | 14150 | 14150 | 451 |
| 466 | 20240306 | 114300 | 491649000 | 14150 | 14150 | 14150 | 14150 | 228 |
| 467 | 20240306 | 114200 | 488422800 | 14150 | 14150 | 14150 | 14150 | 117 |
| 468 | 20240306 | 114100 | 486767250 | 14140 | 14140 | 14140 | 14140 | 0 |
| 469 | 20240306 | 114000 | 486767250 | 14140 | 14140 | 14140 | 14140 | 0 |
| 470 | 20240306 | 113900 | 486767250 | 14140 | 14140 | 14140 | 14140 | 49 |
| 471 | 20240306 | 113800 | 486074390 | 14140 | 14150 | 14150 | 14140 | 115 |
| 472 | 20240306 | 113700 | 484448190 | 14150 | 14150 | 14150 | 14150 | 1 |
| 473 | 20240306 | 113600 | 484434040 | 14170 | 14170 | 14170 | 14170 | 0 |
| 474 | 20240306 | 113500 | 484434040 | 14170 | 14170 | 14170 | 14170 | 0 |
| 475 | 20240306 | 113400 | 484434040 | 14170 | 14170 | 14170 | 14170 | 0 |
| 476 | 20240306 | 113300 | 484434040 | 14170 | 14170 | 14170 | 14170 | 0 |
| 477 | 20240306 | 113200 | 484434040 | 14170 | 14140 | 14170 | 14140 | 48 |
| 478 | 20240306 | 113100 | 483755290 | 14140 | 14150 | 14150 | 14140 | 401 |
| 479 | 20240306 | 113000 | 478084730 | 14170 | 14170 | 14170 | 14170 | 3 |
| 480 | 20240306 | 112900 | 478042220 | 14170 | 14150 | 14170 | 14150 | 437 |
| 481 | 20240306 | 112800 | 471853310 | 14170 | 14170 | 14170 | 14170 | 2 |
| 482 | 20240306 | 112700 | 471824970 | 14160 | 14120 | 14160 | 14120 | 3071 |
| 483 | 20240306 | 112600 | 428387500 | 14120 | 14120 | 14120 | 14120 | 170 |
| 484 | 20240306 | 112500 | 425987100 | 14120 | 14120 | 14120 | 14120 | 0 |
| 485 | 20240306 | 112400 | 425987100 | 14120 | 14120 | 14120 | 14120 | 0 |
| 486 | 20240306 | 112300 | 425987100 | 14120 | 14120 | 14120 | 14120 | 0 |
| 487 | 20240306 | 112200 | 425987100 | 14120 | 14120 | 14120 | 14120 | 0 |
| 488 | 20240306 | 112100 | 425987100 | 14120 | 14120 | 14120 | 14120 | 0 |
| 489 | 20240306 | 112000 | 425987100 | 14120 | 14120 | 14120 | 14120 | 100 |
| 490 | 20240306 | 111900 | 424575100 | 14080 | 14080 | 14080 | 14080 | 2 |
| 491 | 20240306 | 111800 | 424546940 | 14090 | 14090 | 14090 | 14090 | 0 |
| 492 | 20240306 | 111700 | 424546940 | 14090 | 14100 | 14100 | 14090 | 60 |
| 493 | 20240306 | 111600 | 423700960 | 14100 | 14100 | 14100 | 14100 | 0 |
| 494 | 20240306 | 111500 | 423700960 | 14100 | 14100 | 14100 | 14080 | 222 |
| 495 | 20240306 | 111400 | 420574050 | 14100 | 14110 | 14120 | 14100 | 13 |
| 496 | 20240306 | 111300 | 420390520 | 14120 | 14110 | 14120 | 14110 | 5 |
| 497 | 20240306 | 111200 | 420319960 | 14110 | 14120 | 14120 | 14110 | 66 |
| 498 | 20240306 | 111100 | 419388540 | 14130 | 14130 | 14130 | 14130 | 0 |
| 499 | 20240306 | 111000 | 419388540 | 14130 | 14130 | 14130 | 14130 | 22 |
| 500 | 20240306 | 110900 | 419077680 | 14130 | 14130 | 14130 | 14130 | 210 |
| 501 | 20240306 | 110800 | 416110380 | 14130 | 14130 | 14140 | 14130 | 357 |
| 502 | 20240306 | 110700 | 411065950 | 14130 | 14130 | 14130 | 14130 | 121 |
| 503 | 20240306 | 110600 | 409356220 | 14150 | 14160 | 14160 | 14150 | 195 |
| 504 | 20240306 | 110500 | 406596920 | 14170 | 14160 | 14170 | 14160 | 200 |
| 505 | 20240306 | 110400 | 403764270 | 14150 | 14130 | 14150 | 14130 | 290 |
| 506 | 20240306 | 110300 | 399661490 | 14130 | 14130 | 14130 | 14130 | 60 |
| 507 | 20240306 | 110200 | 398813690 | 14160 | 14160 | 14160 | 14160 | 0 |
| 508 | 20240306 | 110100 | 398813690 | 14160 | 14070 | 14160 | 14070 | 6 |
| 509 | 20240306 | 110000 | 398729180 | 14070 | 14150 | 14160 | 14070 | 925 |
| 510 | 20240306 | 105900 | 385666050 | 14170 | 14170 | 14170 | 14170 | 1 |
| 511 | 20240306 | 105800 | 385651880 | 14090 | 14150 | 14150 | 14090 | 200 |
| 512 | 20240306 | 105700 | 382828170 | 14200 | 14200 | 14200 | 14200 | 0 |
| 513 | 20240306 | 105600 | 382828170 | 14200 | 14200 | 14200 | 14200 | 108 |
| 514 | 20240306 | 105500 | 381294570 | 14220 | 14140 | 14220 | 14140 | 1213 |
| 515 | 20240306 | 105400 | 364098810 | 14150 | 14170 | 14170 | 14150 | 1127 |
| 516 | 20240306 | 105300 | 348130660 | 14170 | 14140 | 14170 | 14070 | 529 |
| 517 | 20240306 | 105200 | 340645070 | 14130 | 14100 | 14130 | 14100 | 2140 |
| 518 | 20240306 | 105100 | 310436130 | 14110 | 14090 | 14110 | 14090 | 585 |
| 519 | 20240306 | 105000 | 302191280 | 14090 | 14070 | 14100 | 14070 | 1693 |
| 520 | 20240306 | 104900 | 278352800 | 14080 | 14080 | 14080 | 14080 | 0 |
| 521 | 20240306 | 104800 | 278352800 | 14080 | 14080 | 14080 | 14080 | 0 |
| 522 | 20240306 | 104700 | 278352800 | 14080 | 14080 | 14080 | 14080 | 70 |
| 523 | 20240306 | 104600 | 277367200 | 14080 | 14070 | 14080 | 14070 | 160 |
| 524 | 20240306 | 104500 | 275115290 | 14080 | 14080 | 14080 | 14080 | 0 |
| 525 | 20240306 | 104400 | 275115290 | 14080 | 14080 | 14080 | 14080 | 4 |
| 526 | 20240306 | 104300 | 275058970 | 14040 | 14040 | 14040 | 14040 | 0 |
| 527 | 20240306 | 104200 | 275058970 | 14040 | 14030 | 14040 | 14010 | 104 |
| 528 | 20240306 | 104100 | 273601820 | 14040 | 14040 | 14040 | 14040 | 1 |
| 529 | 20240306 | 104000 | 273587780 | 14090 | 14090 | 14090 | 14090 | 5 |
| 530 | 20240306 | 103900 | 273517330 | 14090 | 14030 | 14090 | 14000 | 991 |
| 531 | 20240306 | 103800 | 259637800 | 14000 | 14000 | 14000 | 14000 | 80 |
| 532 | 20240306 | 103700 | 258517800 | 14010 | 14050 | 14050 | 14010 | 37 |
| 533 | 20240306 | 103600 | 257999230 | 14050 | 14050 | 14050 | 14050 | 80 |
| 534 | 20240306 | 103500 | 256875230 | 14060 | 14060 | 14060 | 14060 | 0 |
| 535 | 20240306 | 103400 | 256875230 | 14060 | 14050 | 14060 | 14050 | 32 |
| 536 | 20240306 | 103300 | 256425590 | 14050 | 14050 | 14050 | 14050 | 7 |
| 537 | 20240306 | 103200 | 256327240 | 14050 | 14040 | 14050 | 14040 | 27 |
| 538 | 20240306 | 103100 | 255947940 | 14050 | 14000 | 14050 | 14000 | 311 |
| 539 | 20240306 | 103000 | 251592690 | 14000 | 14020 | 14020 | 14000 | 29 |
| 540 | 20240306 | 102900 | 251186510 | 14030 | 14030 | 14030 | 14030 | 50 |
| 541 | 20240306 | 102800 | 250485010 | 14030 | 14030 | 14030 | 14030 | 0 |
| 542 | 20240306 | 102700 | 250485010 | 14030 | 14000 | 14030 | 14000 | 65 |
| 543 | 20240306 | 102600 | 249574860 | 14000 | 14000 | 14000 | 14000 | 0 |
| 544 | 20240306 | 102500 | 249574860 | 14000 | 14000 | 14000 | 14000 | 15 |
| 545 | 20240306 | 102400 | 249364860 | 14050 | 14000 | 14050 | 14000 | 2 |
| 546 | 20240306 | 102300 | 249336810 | 14050 | 14050 | 14050 | 14050 | 0 |
| 547 | 20240306 | 102200 | 249336810 | 14050 | 14050 | 14050 | 14050 | 20 |
| 548 | 20240306 | 102100 | 249055810 | 14050 | 14010 | 14050 | 14010 | 7 |
| 549 | 20240306 | 102000 | 248957700 | 14000 | 14010 | 14010 | 14000 | 400 |
| 550 | 20240306 | 101900 | 243356200 | 14020 | 14020 | 14020 | 14020 | 8 |
| 551 | 20240306 | 101800 | 243244040 | 14050 | 14050 | 14050 | 14050 | 1 |
| 552 | 20240306 | 101700 | 243229990 | 14050 | 14050 | 14050 | 14050 | 1 |
| 553 | 20240306 | 101600 | 243215940 | 14070 | 14070 | 14070 | 14070 | 0 |
| 554 | 20240306 | 101500 | 243215940 | 14070 | 14070 | 14070 | 14070 | 0 |
| 555 | 20240306 | 101400 | 243215940 | 14070 | 14070 | 14070 | 14070 | 0 |
| 556 | 20240306 | 101300 | 243215940 | 14070 | 14050 | 14070 | 14050 | 112 |
| 557 | 20240306 | 101200 | 241642210 | 14070 | 14070 | 14070 | 14070 | 0 |
| 558 | 20240306 | 101100 | 241642210 | 14070 | 14060 | 14070 | 14060 | 5 |
| 559 | 20240306 | 101000 | 241571900 | 14000 | 14000 | 14000 | 14000 | 0 |
| 560 | 20240306 | 100900 | 241571900 | 14000 | 14000 | 14000 | 14000 | 0 |
| 561 | 20240306 | 100800 | 241571900 | 14000 | 14000 | 14000 | 14000 | 30 |
| 562 | 20240306 | 100700 | 241151900 | 14070 | 14070 | 14070 | 14070 | 1 |
| 563 | 20240306 | 100600 | 241137830 | 14000 | 14070 | 14070 | 14000 | 101 |
| 564 | 20240306 | 100500 | 239723580 | 14070 | 14070 | 14070 | 14070 | 8 |
| 565 | 20240306 | 100400 | 239611020 | 13990 | 14020 | 14020 | 13990 | 200 |
| 566 | 20240306 | 100300 | 236810650 | 14020 | 14020 | 14020 | 14020 | 16 |
| 567 | 20240306 | 100200 | 236586330 | 14020 | 14020 | 14020 | 14020 | 2 |
| 568 | 20240306 | 100100 | 236558290 | 14080 | 14030 | 14080 | 14000 | 284 |
| 569 | 20240306 | 100000 | 232578890 | 14020 | 14030 | 14030 | 14020 | 110 |
| 570 | 20240306 | 095900 | 231036580 | 14020 | 14050 | 14050 | 14020 | 100 |
| 571 | 20240306 | 095800 | 229634030 | 14080 | 14080 | 14080 | 14080 | 0 |
| 572 | 20240306 | 095700 | 229634030 | 14080 | 14080 | 14080 | 14080 | 20 |
| 573 | 20240306 | 095600 | 229352430 | 14090 | 14110 | 14110 | 14090 | 61 |
| 574 | 20240306 | 095500 | 228492810 | 14120 | 14120 | 14120 | 14120 | 1 |
| 575 | 20240306 | 095400 | 228478690 | 14130 | 14130 | 14130 | 14130 | 9 |
| 576 | 20240306 | 095300 | 228351520 | 14130 | 14020 | 14130 | 14020 | 5936 |
| 577 | 20240306 | 095200 | 144872410 | 14020 | 13980 | 14020 | 13980 | 5 |
| 578 | 20240306 | 095100 | 144802470 | 13980 | 13980 | 13980 | 13980 | 30 |
| 579 | 20240306 | 095000 | 144383070 | 14040 | 14040 | 14040 | 14040 | 0 |
| 580 | 20240306 | 094900 | 144383070 | 14040 | 14040 | 14040 | 14040 | 0 |
| 581 | 20240306 | 094800 | 144383070 | 14040 | 13970 | 14040 | 13960 | 703 |
| 582 | 20240306 | 094700 | 134562670 | 13960 | 13960 | 13960 | 13960 | 200 |
| 583 | 20240306 | 094600 | 131770670 | 13960 | 13960 | 13960 | 13960 | 2 |
| 584 | 20240306 | 094500 | 131742750 | 13960 | 14040 | 14040 | 13960 | 337 |
| 585 | 20240306 | 094400 | 127037390 | 14010 | 14010 | 14010 | 14010 | 13 |
| 586 | 20240306 | 094300 | 126855260 | 14010 | 14010 | 14010 | 14010 | 107 |
| 587 | 20240306 | 094200 | 125356190 | 14000 | 14000 | 14040 | 14000 | 91 |
| 588 | 20240306 | 094100 | 124080790 | 14000 | 13970 | 14000 | 13960 | 170 |
| 589 | 20240306 | 094000 | 121706210 | 14030 | 14020 | 14030 | 14010 | 147 |
| 590 | 20240306 | 093900 | 119645250 | 14030 | 14030 | 14030 | 14020 | 4 |
| 591 | 20240306 | 093800 | 119589150 | 13980 | 13980 | 13980 | 13980 | 1 |
| 592 | 20240306 | 093700 | 119575170 | 14040 | 14040 | 14040 | 14040 | 3 |
| 593 | 20240306 | 093600 | 119533050 | 13970 | 14040 | 14040 | 13970 | 95 |
| 594 | 20240306 | 093500 | 118201490 | 14040 | 14000 | 14040 | 13950 | 161 |
| 595 | 20240306 | 093400 | 115949840 | 14050 | 14050 | 14050 | 14050 | 0 |
| 596 | 20240306 | 093300 | 115949840 | 14050 | 14050 | 14050 | 14050 | 378 |
| 597 | 20240306 | 093200 | 110638940 | 14050 | 14050 | 14050 | 14050 | 4 |
| 598 | 20240306 | 093100 | 110582740 | 14050 | 14050 | 14050 | 14050 | 5 |
| 599 | 20240306 | 093000 | 110512490 | 14050 | 13990 | 14050 | 13950 | 25 |
| 600 | 20240306 | 092900 | 110162470 | 13990 | 14000 | 14000 | 13990 | 25 |
| 601 | 20240306 | 092800 | 109812480 | 14050 | 14050 | 14050 | 14050 | 524 |
| 602 | 20240306 | 092700 | 102450280 | 14050 | 13980 | 14050 | 13980 | 1433 |
| 603 | 20240306 | 092600 | 82393110 | 13980 | 13980 | 13980 | 13980 | 0 |
| 604 | 20240306 | 092500 | 82393110 | 13980 | 13970 | 13980 | 13970 | 22 |
| 605 | 20240306 | 092400 | 82085760 | 13970 | 13970 | 13970 | 13970 | 9 |
| 606 | 20240306 | 092300 | 81960030 | 13980 | 13980 | 13980 | 13970 | 4 |
| 607 | 20240306 | 092200 | 81904130 | 13970 | 13970 | 13980 | 13970 | 92 |
| 608 | 20240306 | 092100 | 80618870 | 13990 | 13930 | 13990 | 13920 | 621 |
| 609 | 20240306 | 092000 | 71956300 | 13930 | 13940 | 13940 | 13930 | 20 |
| 610 | 20240306 | 091900 | 71677580 | 13940 | 13940 | 13940 | 13940 | 12 |
| 611 | 20240306 | 091800 | 71510300 | 13950 | 13950 | 13950 | 13950 | 0 |
| 612 | 20240306 | 091700 | 71510300 | 13950 | 13950 | 13950 | 13950 | 30 |
| 613 | 20240306 | 091600 | 71091800 | 13950 | 13940 | 13950 | 13940 | 11 |
| 614 | 20240306 | 091500 | 70938450 | 13950 | 13950 | 13950 | 13950 | 1 |
| 615 | 20240306 | 091400 | 70924500 | 13950 | 13950 | 13950 | 13950 | 10 |
| 616 | 20240306 | 091300 | 70785000 | 13950 | 13920 | 13950 | 13910 | 97 |
| 617 | 20240306 | 091200 | 69435590 | 13950 | 13910 | 13950 | 13910 | 284 |
| 618 | 20240306 | 091100 | 65477650 | 13910 | 13910 | 13910 | 13910 | 2 |
| 619 | 20240306 | 091000 | 65449830 | 13910 | 13870 | 13910 | 13870 | 2 |
| 620 | 20240306 | 090900 | 65422050 | 13870 | 13920 | 13920 | 13870 | 99 |
| 621 | 20240306 | 090800 | 64044670 | 13950 | 13950 | 13950 | 13950 | 0 |
| 622 | 20240306 | 090700 | 64044670 | 13950 | 13880 | 13950 | 13860 | 611 |
| 623 | 20240306 | 090600 | 55574440 | 13950 | 13870 | 13950 | 13870 | 533 |
| 624 | 20240306 | 090500 | 48181640 | 13880 | 13870 | 13880 | 13870 | 106 |
| 625 | 20240306 | 090400 | 46711010 | 13870 | 13890 | 13890 | 13870 | 102 |
| 626 | 20240306 | 090300 | 45295090 | 13950 | 13900 | 13950 | 13890 | 1406 |
| 627 | 20240306 | 090200 | 25737480 | 13980 | 13980 | 13980 | 13930 | 207 |
| 628 | 20240306 | 090100 | 22853620 | 13990 | 13990 | 13990 | 13990 | 27 |
| 629 | 20240306 | 090000 | 22475890 | 13990 | 13990 | 13990 | 13900 | 1612 |