28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 183100 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 1639 |
| 3 | 20240307 | 183000 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 4 | 20240307 | 182900 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 5 | 20240307 | 182800 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 6 | 20240307 | 182700 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 7 | 20240307 | 182600 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 8 | 20240307 | 182500 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 9 | 20240307 | 182400 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 10 | 20240307 | 182300 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 11 | 20240307 | 182200 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 12 | 20240307 | 182100 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 13 | 20240307 | 182000 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 14 | 20240307 | 181900 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 15 | 20240307 | 181800 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 16 | 20240307 | 181700 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 17 | 20240307 | 181600 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 18 | 20240307 | 181500 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 19 | 20240307 | 181400 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 20 | 20240307 | 181300 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 21 | 20240307 | 181200 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 22 | 20240307 | 181100 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 23 | 20240307 | 181000 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 24 | 20240307 | 180900 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 25 | 20240307 | 180800 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 26 | 20240307 | 180700 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 27 | 20240307 | 180600 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 28 | 20240307 | 180500 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 29 | 20240307 | 180400 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 30 | 20240307 | 180300 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 31 | 20240307 | 180200 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 32 | 20240307 | 180100 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 1639 |
| 33 | 20240307 | 180000 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 34 | 20240307 | 175900 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 35 | 20240307 | 175800 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 36 | 20240307 | 175700 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 37 | 20240307 | 175600 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 38 | 20240307 | 175500 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 39 | 20240307 | 175400 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 40 | 20240307 | 175300 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 41 | 20240307 | 175200 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 42 | 20240307 | 175100 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 43 | 20240307 | 175000 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 44 | 20240307 | 174900 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 45 | 20240307 | 174800 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 46 | 20240307 | 174700 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 47 | 20240307 | 174600 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 48 | 20240307 | 174500 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 49 | 20240307 | 174400 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 50 | 20240307 | 174300 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 51 | 20240307 | 174200 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 52 | 20240307 | 174100 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 53 | 20240307 | 174000 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 54 | 20240307 | 173900 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 55 | 20240307 | 173800 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 56 | 20240307 | 173700 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 57 | 20240307 | 173600 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 58 | 20240307 | 173500 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 59 | 20240307 | 173400 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 60 | 20240307 | 173300 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 61 | 20240307 | 173200 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 62 | 20240307 | 173100 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 1639 |
| 63 | 20240307 | 173000 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 64 | 20240307 | 172900 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 65 | 20240307 | 172800 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 66 | 20240307 | 172700 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 67 | 20240307 | 172600 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 68 | 20240307 | 172500 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 69 | 20240307 | 172400 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 70 | 20240307 | 172300 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 71 | 20240307 | 172200 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 72 | 20240307 | 172100 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 73 | 20240307 | 172000 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 74 | 20240307 | 171900 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 75 | 20240307 | 171800 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 76 | 20240307 | 171700 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 77 | 20240307 | 171600 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 78 | 20240307 | 171500 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 79 | 20240307 | 171400 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 80 | 20240307 | 171300 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 81 | 20240307 | 171200 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 82 | 20240307 | 171100 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 83 | 20240307 | 171000 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 84 | 20240307 | 170900 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 85 | 20240307 | 170800 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 86 | 20240307 | 170700 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 87 | 20240307 | 170600 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 88 | 20240307 | 170500 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 89 | 20240307 | 170400 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 90 | 20240307 | 170300 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 91 | 20240307 | 170200 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 92 | 20240307 | 170100 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 1639 |
| 93 | 20240307 | 170000 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 94 | 20240307 | 165900 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 95 | 20240307 | 165800 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 96 | 20240307 | 165700 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 97 | 20240307 | 165600 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 98 | 20240307 | 165500 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 99 | 20240307 | 165400 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 100 | 20240307 | 165300 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 101 | 20240307 | 165200 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 102 | 20240307 | 165100 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 103 | 20240307 | 165000 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 104 | 20240307 | 164900 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 105 | 20240307 | 164800 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 106 | 20240307 | 164700 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 107 | 20240307 | 164600 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 108 | 20240307 | 164500 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 109 | 20240307 | 164400 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 110 | 20240307 | 164300 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 111 | 20240307 | 164200 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 112 | 20240307 | 164100 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 113 | 20240307 | 164000 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 114 | 20240307 | 163900 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 115 | 20240307 | 163800 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 116 | 20240307 | 163700 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 117 | 20240307 | 163600 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 118 | 20240307 | 163500 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 119 | 20240307 | 163400 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 120 | 20240307 | 163300 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 121 | 20240307 | 163200 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 122 | 20240307 | 163100 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 1639 |
| 123 | 20240307 | 163000 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 124 | 20240307 | 162900 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 125 | 20240307 | 162800 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 126 | 20240307 | 162700 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 127 | 20240307 | 162600 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 128 | 20240307 | 162500 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 129 | 20240307 | 162400 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 130 | 20240307 | 162300 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 131 | 20240307 | 162200 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 132 | 20240307 | 162100 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 133 | 20240307 | 162000 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 134 | 20240307 | 161900 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 135 | 20240307 | 161800 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 136 | 20240307 | 161700 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 137 | 20240307 | 161600 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 138 | 20240307 | 161500 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 139 | 20240307 | 161400 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 140 | 20240307 | 161300 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 141 | 20240307 | 161200 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 142 | 20240307 | 161100 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 143 | 20240307 | 161000 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 144 | 20240307 | 160900 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 145 | 20240307 | 160800 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 146 | 20240307 | 160700 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 147 | 20240307 | 160600 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 148 | 20240307 | 160500 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 149 | 20240307 | 160400 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 150 | 20240307 | 160300 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 151 | 20240307 | 160200 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 152 | 20240307 | 160100 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 1639 |
| 153 | 20240307 | 160000 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 154 | 20240307 | 155900 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 155 | 20240307 | 155800 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 156 | 20240307 | 155700 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 157 | 20240307 | 155600 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 158 | 20240307 | 155500 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 159 | 20240307 | 155400 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 160 | 20240307 | 155300 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 161 | 20240307 | 155200 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 162 | 20240307 | 155100 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 163 | 20240307 | 155000 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 164 | 20240307 | 154900 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 165 | 20240307 | 154800 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 166 | 20240307 | 154700 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 167 | 20240307 | 154600 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 168 | 20240307 | 154500 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 169 | 20240307 | 154400 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 170 | 20240307 | 154300 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 171 | 20240307 | 154200 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 172 | 20240307 | 154100 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 173 | 20240307 | 154000 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 174 | 20240307 | 153900 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 175 | 20240307 | 153800 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 176 | 20240307 | 153700 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 177 | 20240307 | 153600 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 178 | 20240307 | 153500 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 179 | 20240307 | 153400 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 180 | 20240307 | 153300 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 181 | 20240307 | 153200 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 0 |
| 182 | 20240307 | 153100 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 1639 |
| 183 | 20240307 | 153000 | 2659412830 | 8840 | 8840 | 8840 | 8840 | 1639 |
| 184 | 20240307 | 152900 | 2644924070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 185 | 20240307 | 152800 | 2644924070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 186 | 20240307 | 152700 | 2644924070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 187 | 20240307 | 152600 | 2644924070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 188 | 20240307 | 152500 | 2644924070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 189 | 20240307 | 152400 | 2644924070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 190 | 20240307 | 152300 | 2644924070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 191 | 20240307 | 152200 | 2644924070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 192 | 20240307 | 152100 | 2644924070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 193 | 20240307 | 152000 | 2644924070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 194 | 20240307 | 151900 | 2644924070 | 8860 | 8870 | 8870 | 8840 | 262 |
| 195 | 20240307 | 151800 | 2642606660 | 8870 | 8850 | 8870 | 8850 | 33 |
| 196 | 20240307 | 151700 | 2642314590 | 8830 | 8820 | 8850 | 8820 | 292 |
| 197 | 20240307 | 151600 | 2639736180 | 8830 | 8830 | 8830 | 8820 | 90 |
| 198 | 20240307 | 151500 | 2638942300 | 8840 | 8820 | 8840 | 8820 | 199 |
| 199 | 20240307 | 151400 | 2637186900 | 8820 | 8830 | 8830 | 8820 | 353 |
| 200 | 20240307 | 151300 | 2634071740 | 8840 | 8870 | 8870 | 8840 | 15 |
| 201 | 20240307 | 151200 | 2633938720 | 8850 | 8850 | 8850 | 8850 | 1 |
| 202 | 20240307 | 151100 | 2633929870 | 8830 | 8830 | 8830 | 8830 | 0 |
| 203 | 20240307 | 151000 | 2633929870 | 8830 | 8830 | 8830 | 8830 | 6 |
| 204 | 20240307 | 150900 | 2633876890 | 8890 | 8820 | 8890 | 8820 | 357 |
| 205 | 20240307 | 150800 | 2630724670 | 8800 | 8820 | 8820 | 8800 | 10256 |
| 206 | 20240307 | 150700 | 2540410540 | 8820 | 8850 | 8850 | 8820 | 5006 |
| 207 | 20240307 | 150600 | 2496235140 | 8860 | 8840 | 8870 | 8840 | 33 |
| 208 | 20240307 | 150500 | 2495942930 | 8840 | 8860 | 8860 | 8840 | 2639 |
| 209 | 20240307 | 150400 | 2472593530 | 8860 | 8880 | 8880 | 8860 | 132 |
| 210 | 20240307 | 150300 | 2471421960 | 8880 | 8880 | 8880 | 8880 | 55 |
| 211 | 20240307 | 150200 | 2470933560 | 8880 | 8890 | 8890 | 8860 | 617 |
| 212 | 20240307 | 150100 | 2465458160 | 8890 | 8870 | 8890 | 8870 | 76 |
| 213 | 20240307 | 150000 | 2464783040 | 8870 | 8890 | 8910 | 8870 | 3 |
| 214 | 20240307 | 145900 | 2464756370 | 8860 | 8860 | 8860 | 8860 | 705 |
| 215 | 20240307 | 145800 | 2458510070 | 8850 | 8860 | 8860 | 8850 | 126 |
| 216 | 20240307 | 145700 | 2457393960 | 8850 | 8850 | 8850 | 8850 | 197 |
| 217 | 20240307 | 145600 | 2455650510 | 8860 | 8860 | 8860 | 8860 | 1 |
| 218 | 20240307 | 145500 | 2455641650 | 8860 | 8860 | 8860 | 8860 | 3 |
| 219 | 20240307 | 145400 | 2455615070 | 8860 | 8860 | 8860 | 8860 | 1 |
| 220 | 20240307 | 145300 | 2455606210 | 8890 | 8890 | 8890 | 8890 | 0 |
| 221 | 20240307 | 145200 | 2455606210 | 8890 | 8890 | 8890 | 8890 | 4 |
| 222 | 20240307 | 145100 | 2455570650 | 8840 | 8840 | 8850 | 8840 | 1930 |
| 223 | 20240307 | 145000 | 2438505960 | 8850 | 8850 | 8850 | 8850 | 1 |
| 224 | 20240307 | 144900 | 2438497110 | 8840 | 8860 | 8860 | 8840 | 588 |
| 225 | 20240307 | 144800 | 2433292770 | 8890 | 8880 | 8890 | 8850 | 178 |
| 226 | 20240307 | 144700 | 2431714420 | 8880 | 8890 | 8890 | 8870 | 6 |
| 227 | 20240307 | 144600 | 2431661170 | 8870 | 8870 | 8870 | 8870 | 4 |
| 228 | 20240307 | 144500 | 2431625690 | 8880 | 8880 | 8880 | 8880 | 105 |
| 229 | 20240307 | 144400 | 2430693290 | 8860 | 8860 | 8880 | 8860 | 14 |
| 230 | 20240307 | 144300 | 2430569210 | 8860 | 8880 | 8880 | 8860 | 480 |
| 231 | 20240307 | 144200 | 2426310710 | 8890 | 8880 | 8890 | 8880 | 10 |
| 232 | 20240307 | 144100 | 2426221900 | 8890 | 8870 | 8890 | 8870 | 250 |
| 233 | 20240307 | 144000 | 2424004370 | 8870 | 8890 | 8890 | 8870 | 29 |
| 234 | 20240307 | 143900 | 2423746890 | 8880 | 8880 | 8880 | 8880 | 2 |
| 235 | 20240307 | 143800 | 2423729130 | 8890 | 8880 | 8890 | 8860 | 36 |
| 236 | 20240307 | 143700 | 2423409520 | 8880 | 8870 | 8880 | 8870 | 150 |
| 237 | 20240307 | 143600 | 2422077580 | 8880 | 8880 | 8890 | 8880 | 107 |
| 238 | 20240307 | 143500 | 2421126580 | 8880 | 8880 | 8880 | 8880 | 67 |
| 239 | 20240307 | 143400 | 2420531620 | 8860 | 8860 | 8860 | 8850 | 778 |
| 240 | 20240307 | 143300 | 2413639400 | 8860 | 8860 | 8860 | 8850 | 250 |
| 241 | 20240307 | 143200 | 2411425720 | 8860 | 8880 | 8880 | 8860 | 161 |
| 242 | 20240307 | 143100 | 2409996100 | 8880 | 8870 | 8880 | 8870 | 246 |
| 243 | 20240307 | 143000 | 2407812150 | 8850 | 8850 | 8850 | 8850 | 1 |
| 244 | 20240307 | 142900 | 2407803300 | 8850 | 8850 | 8850 | 8850 | 3 |
| 245 | 20240307 | 142800 | 2407776750 | 8850 | 8860 | 8860 | 8850 | 6 |
| 246 | 20240307 | 142700 | 2407723640 | 8870 | 8850 | 8870 | 8850 | 92 |
| 247 | 20240307 | 142600 | 2406909400 | 8850 | 8850 | 8870 | 8850 | 3 |
| 248 | 20240307 | 142500 | 2406882830 | 8850 | 8860 | 8870 | 8850 | 296 |
| 249 | 20240307 | 142400 | 2404260320 | 8870 | 8880 | 8880 | 8870 | 722 |
| 250 | 20240307 | 142300 | 2397854600 | 8890 | 8870 | 8890 | 8870 | 13 |
| 251 | 20240307 | 142200 | 2397739110 | 8870 | 8880 | 8880 | 8870 | 446 |
| 252 | 20240307 | 142100 | 2393778800 | 8890 | 8910 | 8910 | 8890 | 1438 |
| 253 | 20240307 | 142000 | 2380978780 | 8940 | 8900 | 8940 | 8900 | 114 |
| 254 | 20240307 | 141900 | 2379963100 | 8920 | 8930 | 8940 | 8900 | 1618 |
| 255 | 20240307 | 141800 | 2365535330 | 8910 | 8950 | 8950 | 8910 | 3 |
| 256 | 20240307 | 141700 | 2365508520 | 8950 | 8950 | 8950 | 8950 | 19 |
| 257 | 20240307 | 141600 | 2365338470 | 8950 | 8950 | 8950 | 8950 | 4 |
| 258 | 20240307 | 141500 | 2365302670 | 8950 | 8950 | 8950 | 8910 | 13 |
| 259 | 20240307 | 141400 | 2365186760 | 8910 | 8990 | 8990 | 8910 | 1986 |
| 260 | 20240307 | 141300 | 2347454580 | 8990 | 8970 | 8990 | 8970 | 6 |
| 261 | 20240307 | 141200 | 2347400660 | 8970 | 8940 | 9000 | 8940 | 4 |
| 262 | 20240307 | 141100 | 2347364750 | 9000 | 9000 | 9000 | 8940 | 1773 |
| 263 | 20240307 | 141000 | 2331500770 | 9000 | 9000 | 9000 | 9000 | 118 |
| 264 | 20240307 | 140900 | 2330438770 | 9000 | 9000 | 9000 | 9000 | 25 |
| 265 | 20240307 | 140800 | 2330213770 | 9000 | 9000 | 9000 | 8950 | 7 |
| 266 | 20240307 | 140700 | 2330150820 | 9000 | 8960 | 9010 | 8950 | 849 |
| 267 | 20240307 | 140600 | 2322527580 | 9000 | 9000 | 9010 | 8960 | 427 |
| 268 | 20240307 | 140500 | 2318693410 | 8990 | 9000 | 9000 | 8980 | 214 |
| 269 | 20240307 | 140400 | 2316771240 | 9000 | 9000 | 9000 | 9000 | 583 |
| 270 | 20240307 | 140300 | 2311524240 | 9000 | 8980 | 9000 | 8970 | 124 |
| 271 | 20240307 | 140200 | 2310409700 | 8980 | 8980 | 8980 | 8960 | 17 |
| 272 | 20240307 | 140100 | 2310257070 | 8980 | 8960 | 8980 | 8960 | 30 |
| 273 | 20240307 | 140000 | 2309988090 | 8980 | 8980 | 8980 | 8970 | 247 |
| 274 | 20240307 | 135900 | 2307772430 | 8980 | 8980 | 8980 | 8980 | 139 |
| 275 | 20240307 | 135800 | 2306524210 | 8980 | 8990 | 8990 | 8980 | 183 |
| 276 | 20240307 | 135700 | 2304879070 | 8990 | 8990 | 8990 | 8990 | 35 |
| 277 | 20240307 | 135600 | 2304564420 | 9000 | 9010 | 9010 | 9000 | 66 |
| 278 | 20240307 | 135500 | 2303970390 | 8990 | 9010 | 9010 | 8990 | 75 |
| 279 | 20240307 | 135400 | 2303295700 | 9010 | 9010 | 9010 | 9010 | 526 |
| 280 | 20240307 | 135300 | 2298556440 | 9010 | 9020 | 9020 | 8980 | 894 |
| 281 | 20240307 | 135200 | 2290510930 | 9020 | 9030 | 9030 | 8990 | 274 |
| 282 | 20240307 | 135100 | 2288046980 | 9000 | 9010 | 9010 | 9000 | 507 |
| 283 | 20240307 | 135000 | 2283483120 | 9030 | 9020 | 9030 | 9020 | 15 |
| 284 | 20240307 | 134900 | 2283347680 | 9020 | 9030 | 9040 | 9020 | 1624 |
| 285 | 20240307 | 134800 | 2268688540 | 9030 | 9000 | 9030 | 9000 | 958 |
| 286 | 20240307 | 134700 | 2260049580 | 9010 | 9010 | 9010 | 9010 | 20 |
| 287 | 20240307 | 134600 | 2259869380 | 9010 | 9010 | 9030 | 9010 | 634 |
| 288 | 20240307 | 134500 | 2254156570 | 9030 | 9020 | 9030 | 9020 | 20 |
| 289 | 20240307 | 134400 | 2253976080 | 9030 | 9010 | 9030 | 9000 | 1553 |
| 290 | 20240307 | 134300 | 2239987960 | 9010 | 9000 | 9010 | 9000 | 982 |
| 291 | 20240307 | 134200 | 2231149950 | 9000 | 9010 | 9010 | 8990 | 866 |
| 292 | 20240307 | 134100 | 2223360500 | 9020 | 9010 | 9020 | 9010 | 1013 |
| 293 | 20240307 | 134000 | 2214226430 | 9010 | 9010 | 9010 | 9010 | 103 |
| 294 | 20240307 | 133900 | 2213298400 | 9010 | 9010 | 9010 | 8990 | 1564 |
| 295 | 20240307 | 133800 | 2199223090 | 9010 | 9020 | 9020 | 9010 | 61 |
| 296 | 20240307 | 133700 | 2198673370 | 9020 | 9020 | 9020 | 9020 | 450 |
| 297 | 20240307 | 133600 | 2194614370 | 9020 | 9000 | 9020 | 8990 | 2612 |
| 298 | 20240307 | 133500 | 2171062370 | 9010 | 8990 | 9010 | 8990 | 1304 |
| 299 | 20240307 | 133400 | 2159330760 | 8990 | 8990 | 8990 | 8990 | 174 |
| 300 | 20240307 | 133300 | 2157766500 | 9000 | 8960 | 9000 | 8960 | 3351 |
| 301 | 20240307 | 133200 | 2127613080 | 8990 | 8990 | 8990 | 8990 | 0 |
| 302 | 20240307 | 133100 | 2127613080 | 8990 | 8990 | 8990 | 8990 | 3 |
| 303 | 20240307 | 133000 | 2127586110 | 8990 | 8950 | 8990 | 8950 | 2351 |
| 304 | 20240307 | 132900 | 2106525140 | 8940 | 8940 | 8940 | 8940 | 172 |
| 305 | 20240307 | 132800 | 2104987460 | 8970 | 8970 | 8970 | 8970 | 6 |
| 306 | 20240307 | 132700 | 2104933640 | 8920 | 8920 | 8920 | 8920 | 0 |
| 307 | 20240307 | 132600 | 2104933640 | 8920 | 8930 | 8930 | 8920 | 21 |
| 308 | 20240307 | 132500 | 2104746160 | 8930 | 8930 | 8930 | 8930 | 122 |
| 309 | 20240307 | 132400 | 2103656700 | 8930 | 8930 | 8930 | 8920 | 258 |
| 310 | 20240307 | 132300 | 2101352770 | 8930 | 8930 | 8950 | 8930 | 782 |
| 311 | 20240307 | 132200 | 2094361310 | 8950 | 8950 | 8950 | 8950 | 655 |
| 312 | 20240307 | 132100 | 2088499060 | 8950 | 8950 | 8950 | 8950 | 53 |
| 313 | 20240307 | 132000 | 2088024710 | 8930 | 8930 | 8930 | 8930 | 1 |
| 314 | 20240307 | 131900 | 2088015780 | 8950 | 8950 | 8950 | 8950 | 20 |
| 315 | 20240307 | 131800 | 2087836780 | 8950 | 8950 | 8950 | 8950 | 1 |
| 316 | 20240307 | 131700 | 2087827830 | 8950 | 8930 | 8950 | 8930 | 602 |
| 317 | 20240307 | 131600 | 2082451930 | 8920 | 8920 | 8920 | 8920 | 751 |
| 318 | 20240307 | 131500 | 2075753010 | 8940 | 8940 | 8940 | 8940 | 0 |
| 319 | 20240307 | 131400 | 2075753010 | 8940 | 8940 | 8940 | 8940 | 104 |
| 320 | 20240307 | 131300 | 2074823250 | 8950 | 8920 | 8950 | 8920 | 3 |
| 321 | 20240307 | 131200 | 2074796460 | 8920 | 8950 | 8950 | 8920 | 171 |
| 322 | 20240307 | 131100 | 2073269340 | 8950 | 8950 | 8950 | 8950 | 0 |
| 323 | 20240307 | 131000 | 2073269340 | 8950 | 8910 | 8950 | 8910 | 3 |
| 324 | 20240307 | 130900 | 2073242530 | 8940 | 8940 | 8940 | 8940 | 1 |
| 325 | 20240307 | 130800 | 2073233590 | 8900 | 8900 | 8900 | 8900 | 33 |
| 326 | 20240307 | 130700 | 2072939890 | 8900 | 8910 | 8940 | 8900 | 2250 |
| 327 | 20240307 | 130600 | 2052892400 | 8950 | 8930 | 8950 | 8930 | 19 |
| 328 | 20240307 | 130500 | 2052722710 | 8920 | 8920 | 8920 | 8920 | 501 |
| 329 | 20240307 | 130400 | 2048253790 | 8920 | 8930 | 8930 | 8920 | 198 |
| 330 | 20240307 | 130300 | 2046486440 | 8930 | 8950 | 8950 | 8930 | 2 |
| 331 | 20240307 | 130200 | 2046468560 | 8920 | 8930 | 8930 | 8920 | 400 |
| 332 | 20240307 | 130100 | 2042900500 | 8920 | 8950 | 8950 | 8920 | 203 |
| 333 | 20240307 | 130000 | 2041086160 | 8950 | 8940 | 8950 | 8940 | 129 |
| 334 | 20240307 | 125900 | 2039931830 | 8950 | 8940 | 8950 | 8930 | 621 |
| 335 | 20240307 | 125800 | 2034383870 | 8930 | 8930 | 8930 | 8930 | 1 |
| 336 | 20240307 | 125700 | 2034374940 | 8930 | 8930 | 8930 | 8930 | 31 |
| 337 | 20240307 | 125600 | 2034098110 | 8930 | 8930 | 8930 | 8930 | 0 |
| 338 | 20240307 | 125500 | 2034098110 | 8930 | 8960 | 8960 | 8930 | 1882 |
| 339 | 20240307 | 125400 | 2017273750 | 8970 | 8950 | 8970 | 8950 | 773 |
| 340 | 20240307 | 125300 | 2010346260 | 8950 | 8970 | 8970 | 8950 | 387 |
| 341 | 20240307 | 125200 | 2006880710 | 8970 | 8970 | 8970 | 8970 | 100 |
| 342 | 20240307 | 125100 | 2005983710 | 8950 | 8950 | 8950 | 8950 | 0 |
| 343 | 20240307 | 125000 | 2005983710 | 8950 | 8950 | 8950 | 8940 | 1491 |
| 344 | 20240307 | 124900 | 1992640140 | 8950 | 8960 | 8970 | 8950 | 478 |
| 345 | 20240307 | 124800 | 1988359080 | 8970 | 8970 | 8970 | 8970 | 261 |
| 346 | 20240307 | 124700 | 1986017910 | 8970 | 8940 | 8970 | 8930 | 131 |
| 347 | 20240307 | 124600 | 1984845880 | 8970 | 8950 | 8970 | 8930 | 1254 |
| 348 | 20240307 | 124500 | 1973640100 | 8930 | 8910 | 8930 | 8910 | 1019 |
| 349 | 20240307 | 124400 | 1964541140 | 8900 | 8900 | 8900 | 8900 | 1 |
| 350 | 20240307 | 124300 | 1964532240 | 8920 | 8920 | 8920 | 8920 | 27 |
| 351 | 20240307 | 124200 | 1964291400 | 8920 | 8910 | 8920 | 8910 | 87 |
| 352 | 20240307 | 124100 | 1963515860 | 8900 | 8880 | 8900 | 8880 | 637 |
| 353 | 20240307 | 124000 | 1957849570 | 8890 | 8910 | 8910 | 8890 | 42 |
| 354 | 20240307 | 123900 | 1957476090 | 8880 | 8880 | 8880 | 8880 | 1000 |
| 355 | 20240307 | 123800 | 1948596090 | 8880 | 8880 | 8880 | 8880 | 0 |
| 356 | 20240307 | 123700 | 1948596090 | 8880 | 8880 | 8880 | 8880 | 51 |
| 357 | 20240307 | 123600 | 1948143210 | 8910 | 8920 | 8920 | 8910 | 160 |
| 358 | 20240307 | 123500 | 1946716610 | 8920 | 8920 | 8920 | 8920 | 925 |
| 359 | 20240307 | 123400 | 1938465610 | 8920 | 8930 | 8930 | 8840 | 6147 |
| 360 | 20240307 | 123300 | 1883896160 | 8930 | 8930 | 8930 | 8930 | 2048 |
| 361 | 20240307 | 123200 | 1865607520 | 8940 | 8950 | 8950 | 8940 | 1250 |
| 362 | 20240307 | 123100 | 1854430020 | 8950 | 8950 | 8950 | 8930 | 2463 |
| 363 | 20240307 | 123000 | 1832386190 | 8950 | 8950 | 8950 | 8950 | 6 |
| 364 | 20240307 | 122900 | 1832332490 | 8960 | 8960 | 8960 | 8960 | 231 |
| 365 | 20240307 | 122800 | 1830262730 | 8980 | 8960 | 9020 | 8960 | 459 |
| 366 | 20240307 | 122700 | 1826125830 | 9040 | 9030 | 9040 | 8960 | 581 |
| 367 | 20240307 | 122600 | 1820880350 | 9020 | 9000 | 9040 | 8980 | 947 |
| 368 | 20240307 | 122500 | 1812331940 | 8990 | 9020 | 9030 | 8990 | 2222 |
| 369 | 20240307 | 122400 | 1792279120 | 9020 | 8930 | 9030 | 8920 | 7300 |
| 370 | 20240307 | 122300 | 1726733850 | 8930 | 8930 | 8930 | 8930 | 224 |
| 371 | 20240307 | 122200 | 1724733530 | 8930 | 8930 | 8930 | 8930 | 3 |
| 372 | 20240307 | 122100 | 1724706740 | 8930 | 8920 | 8930 | 8920 | 41 |
| 373 | 20240307 | 122000 | 1724340990 | 8930 | 8940 | 8940 | 8930 | 258 |
| 374 | 20240307 | 121900 | 1722036770 | 8940 | 8930 | 8940 | 8930 | 764 |
| 375 | 20240307 | 121800 | 1715212450 | 8910 | 8910 | 8910 | 8910 | 1 |
| 376 | 20240307 | 121700 | 1715203540 | 8930 | 8900 | 8930 | 8900 | 1044 |
| 377 | 20240307 | 121600 | 1705909270 | 8890 | 8880 | 8890 | 8880 | 55 |
| 378 | 20240307 | 121500 | 1705420820 | 8880 | 8880 | 8880 | 8880 | 1 |
| 379 | 20240307 | 121400 | 1705411940 | 8870 | 8870 | 8870 | 8870 | 0 |
| 380 | 20240307 | 121300 | 1705411940 | 8870 | 8890 | 8890 | 8870 | 121 |
| 381 | 20240307 | 121200 | 1704336570 | 8870 | 8870 | 8870 | 8870 | 14 |
| 382 | 20240307 | 121100 | 1704212390 | 8860 | 8860 | 8880 | 8860 | 112 |
| 383 | 20240307 | 121000 | 1703217870 | 8860 | 8860 | 8870 | 8860 | 274 |
| 384 | 20240307 | 120900 | 1700790130 | 8890 | 8890 | 8890 | 8890 | 0 |
| 385 | 20240307 | 120800 | 1700790130 | 8890 | 8860 | 8890 | 8860 | 31 |
| 386 | 20240307 | 120700 | 1700514570 | 8900 | 8890 | 8900 | 8890 | 261 |
| 387 | 20240307 | 120600 | 1698193120 | 8890 | 8890 | 8890 | 8890 | 1110 |
| 388 | 20240307 | 120500 | 1688325220 | 8890 | 8870 | 8890 | 8860 | 466 |
| 389 | 20240307 | 120400 | 1684188790 | 8870 | 8870 | 8870 | 8870 | 0 |
| 390 | 20240307 | 120300 | 1684188790 | 8870 | 8850 | 8870 | 8850 | 306 |
| 391 | 20240307 | 120200 | 1681474670 | 8850 | 8850 | 8850 | 8850 | 1 |
| 392 | 20240307 | 120100 | 1681465820 | 8850 | 8850 | 8850 | 8850 | 26 |
| 393 | 20240307 | 120000 | 1681235720 | 8850 | 8850 | 8850 | 8850 | 0 |
| 394 | 20240307 | 115900 | 1681235720 | 8850 | 8850 | 8850 | 8850 | 100 |
| 395 | 20240307 | 115800 | 1680350720 | 8850 | 8850 | 8850 | 8850 | 306 |
| 396 | 20240307 | 115700 | 1677642620 | 8850 | 8840 | 8850 | 8840 | 13 |
| 397 | 20240307 | 115600 | 1677527660 | 8840 | 8840 | 8840 | 8840 | 200 |
| 398 | 20240307 | 115500 | 1675759660 | 8840 | 8840 | 8840 | 8840 | 30 |
| 399 | 20240307 | 115400 | 1675494460 | 8850 | 8880 | 8880 | 8850 | 251 |
| 400 | 20240307 | 115300 | 1673270630 | 8880 | 8890 | 8890 | 8880 | 211 |
| 401 | 20240307 | 115200 | 1671396740 | 8890 | 8880 | 8890 | 8880 | 116 |
| 402 | 20240307 | 115100 | 1670366400 | 8880 | 8890 | 8890 | 8880 | 358 |
| 403 | 20240307 | 115000 | 1667185390 | 8900 | 8890 | 8900 | 8890 | 434 |
| 404 | 20240307 | 114900 | 1663325070 | 8890 | 8820 | 8890 | 8820 | 680 |
| 405 | 20240307 | 114800 | 1657286430 | 8860 | 8850 | 8860 | 8800 | 2838 |
| 406 | 20240307 | 114700 | 1632153370 | 8850 | 8810 | 8850 | 8810 | 1498 |
| 407 | 20240307 | 114600 | 1618920570 | 8790 | 8790 | 8790 | 8790 | 0 |
| 408 | 20240307 | 114500 | 1618920570 | 8790 | 8790 | 8790 | 8790 | 1 |
| 409 | 20240307 | 114400 | 1618911780 | 8780 | 8790 | 8800 | 8780 | 1618 |
| 410 | 20240307 | 114300 | 1604685830 | 8780 | 8780 | 8780 | 8780 | 20 |
| 411 | 20240307 | 114200 | 1604510230 | 8780 | 8790 | 8790 | 8780 | 21 |
| 412 | 20240307 | 114100 | 1604325650 | 8790 | 8790 | 8790 | 8790 | 1 |
| 413 | 20240307 | 114000 | 1604316860 | 8790 | 8780 | 8790 | 8780 | 301 |
| 414 | 20240307 | 113900 | 1601674070 | 8780 | 8780 | 8780 | 8780 | 1 |
| 415 | 20240307 | 113800 | 1601665290 | 8790 | 8790 | 8790 | 8790 | 10 |
| 416 | 20240307 | 113700 | 1601577390 | 8780 | 8780 | 8780 | 8780 | 0 |
| 417 | 20240307 | 113600 | 1601577390 | 8780 | 8780 | 8780 | 8780 | 344 |
| 418 | 20240307 | 113500 | 1598557070 | 8800 | 8800 | 8800 | 8800 | 0 |
| 419 | 20240307 | 113400 | 1598557070 | 8800 | 8790 | 8800 | 8790 | 1775 |
| 420 | 20240307 | 113300 | 1582938430 | 8790 | 8790 | 8790 | 8790 | 50 |
| 421 | 20240307 | 113200 | 1582498930 | 8780 | 8770 | 8780 | 8770 | 1187 |
| 422 | 20240307 | 113100 | 1572077760 | 8760 | 8760 | 8760 | 8760 | 0 |
| 423 | 20240307 | 113000 | 1572077760 | 8760 | 8760 | 8760 | 8760 | 0 |
| 424 | 20240307 | 112900 | 1572077760 | 8760 | 8760 | 8760 | 8760 | 62 |
| 425 | 20240307 | 112800 | 1571534640 | 8760 | 8770 | 8780 | 8760 | 92 |
| 426 | 20240307 | 112700 | 1570728560 | 8770 | 8780 | 8780 | 8770 | 52 |
| 427 | 20240307 | 112600 | 1570272460 | 8780 | 8770 | 8780 | 8760 | 18 |
| 428 | 20240307 | 112500 | 1570114510 | 8770 | 8770 | 8770 | 8770 | 183 |
| 429 | 20240307 | 112400 | 1568509600 | 8740 | 8750 | 8750 | 8740 | 1440 |
| 430 | 20240307 | 112300 | 1555912790 | 8780 | 8740 | 8780 | 8740 | 2 |
| 431 | 20240307 | 112200 | 1555895270 | 8750 | 8740 | 8750 | 8740 | 515 |
| 432 | 20240307 | 112100 | 1551389370 | 8720 | 8720 | 8720 | 8720 | 11 |
| 433 | 20240307 | 112000 | 1551293450 | 8720 | 8720 | 8720 | 8720 | 319 |
| 434 | 20240307 | 111900 | 1548511770 | 8710 | 8710 | 8710 | 8710 | 1 |
| 435 | 20240307 | 111800 | 1548503060 | 8740 | 8740 | 8740 | 8740 | 0 |
| 436 | 20240307 | 111700 | 1548503060 | 8740 | 8740 | 8740 | 8740 | 0 |
| 437 | 20240307 | 111600 | 1548503060 | 8740 | 8720 | 8740 | 8710 | 2078 |
| 438 | 20240307 | 111500 | 1530392370 | 8720 | 8720 | 8720 | 8720 | 20 |
| 439 | 20240307 | 111400 | 1530217970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 440 | 20240307 | 111300 | 1530217970 | 8720 | 8720 | 8720 | 8720 | 1 |
| 441 | 20240307 | 111200 | 1530209250 | 8720 | 8720 | 8720 | 8720 | 2 |
| 442 | 20240307 | 111100 | 1530191810 | 8710 | 8720 | 8720 | 8710 | 222 |
| 443 | 20240307 | 111000 | 1528257680 | 8710 | 8710 | 8710 | 8710 | 2 |
| 444 | 20240307 | 110900 | 1528240260 | 8710 | 8710 | 8710 | 8710 | 829 |
| 445 | 20240307 | 110800 | 1521019670 | 8710 | 8720 | 8720 | 8710 | 1183 |
| 446 | 20240307 | 110700 | 1510709450 | 8700 | 8700 | 8700 | 8700 | 0 |
| 447 | 20240307 | 110600 | 1510709450 | 8700 | 8740 | 8740 | 8700 | 2 |
| 448 | 20240307 | 110500 | 1510692010 | 8740 | 8740 | 8740 | 8740 | 1 |
| 449 | 20240307 | 110400 | 1510683270 | 8690 | 8690 | 8690 | 8690 | 0 |
| 450 | 20240307 | 110300 | 1510683270 | 8690 | 8730 | 8740 | 8690 | 2319 |
| 451 | 20240307 | 110200 | 1490500500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 452 | 20240307 | 110100 | 1490500500 | 8730 | 8730 | 8730 | 8730 | 600 |
| 453 | 20240307 | 110000 | 1485262500 | 8690 | 8680 | 8710 | 8680 | 139 |
| 454 | 20240307 | 105900 | 1484053560 | 8680 | 8680 | 8680 | 8680 | 553 |
| 455 | 20240307 | 105800 | 1479253520 | 8680 | 8680 | 8680 | 8680 | 93 |
| 456 | 20240307 | 105700 | 1478446280 | 8650 | 8670 | 8700 | 8650 | 11814 |
| 457 | 20240307 | 105600 | 1376165360 | 8700 | 8690 | 8700 | 8680 | 2119 |
| 458 | 20240307 | 105500 | 1357765100 | 8680 | 8690 | 8690 | 8680 | 53 |
| 459 | 20240307 | 105400 | 1357305040 | 8680 | 8670 | 8680 | 8670 | 126 |
| 460 | 20240307 | 105300 | 1356211660 | 8670 | 8680 | 8680 | 8670 | 968 |
| 461 | 20240307 | 105200 | 1347817560 | 8680 | 8690 | 8690 | 8680 | 2350 |
| 462 | 20240307 | 105100 | 1327408340 | 8700 | 8710 | 8710 | 8700 | 628 |
| 463 | 20240307 | 105000 | 1321944530 | 8710 | 8710 | 8710 | 8710 | 9 |
| 464 | 20240307 | 104900 | 1321866140 | 8710 | 8710 | 8710 | 8710 | 50 |
| 465 | 20240307 | 104800 | 1321430640 | 8710 | 8700 | 8710 | 8680 | 783 |
| 466 | 20240307 | 104700 | 1314622210 | 8700 | 8700 | 8700 | 8700 | 322 |
| 467 | 20240307 | 104600 | 1311820810 | 8700 | 8700 | 8700 | 8700 | 400 |
| 468 | 20240307 | 104500 | 1308340810 | 8680 | 8710 | 8710 | 8680 | 197 |
| 469 | 20240307 | 104400 | 1306629440 | 8680 | 8690 | 8690 | 8680 | 2119 |
| 470 | 20240307 | 104300 | 1288215590 | 8690 | 8710 | 8710 | 8690 | 7436 |
| 471 | 20240307 | 104200 | 1223495170 | 8710 | 8730 | 8730 | 8710 | 3802 |
| 472 | 20240307 | 104100 | 1190341300 | 8740 | 8730 | 8740 | 8730 | 2 |
| 473 | 20240307 | 104000 | 1190323830 | 8730 | 8730 | 8730 | 8730 | 165 |
| 474 | 20240307 | 103900 | 1188883380 | 8730 | 8740 | 8740 | 8730 | 2502 |
| 475 | 20240307 | 103800 | 1167029900 | 8730 | 8740 | 8740 | 8730 | 681 |
| 476 | 20240307 | 103700 | 1161080540 | 8740 | 8740 | 8740 | 8740 | 2203 |
| 477 | 20240307 | 103600 | 1141826320 | 8740 | 8740 | 8740 | 8740 | 3 |
| 478 | 20240307 | 103500 | 1141800100 | 8750 | 8750 | 8750 | 8750 | 944 |
| 479 | 20240307 | 103400 | 1133540100 | 8750 | 8760 | 8760 | 8750 | 1024 |
| 480 | 20240307 | 103300 | 1124579800 | 8760 | 8780 | 8780 | 8760 | 1582 |
| 481 | 20240307 | 103200 | 1110709910 | 8820 | 8820 | 8820 | 8820 | 4 |
| 482 | 20240307 | 103100 | 1110674630 | 8820 | 8780 | 8820 | 8770 | 935 |
| 483 | 20240307 | 103000 | 1102468790 | 8780 | 8780 | 8780 | 8780 | 10 |
| 484 | 20240307 | 102900 | 1102380990 | 8820 | 8820 | 8820 | 8820 | 0 |
| 485 | 20240307 | 102800 | 1102380990 | 8820 | 8820 | 8820 | 8820 | 0 |
| 486 | 20240307 | 102700 | 1102380990 | 8820 | 8770 | 8820 | 8770 | 69 |
| 487 | 20240307 | 102600 | 1101775260 | 8750 | 8760 | 8760 | 8750 | 300 |
| 488 | 20240307 | 102500 | 1099147270 | 8760 | 8760 | 8760 | 8760 | 1 |
| 489 | 20240307 | 102400 | 1099138510 | 8750 | 8750 | 8750 | 8750 | 0 |
| 490 | 20240307 | 102300 | 1099138510 | 8750 | 8750 | 8750 | 8750 | 100 |
| 491 | 20240307 | 102200 | 1098263510 | 8750 | 8750 | 8750 | 8750 | 70 |
| 492 | 20240307 | 102100 | 1097651010 | 8770 | 8770 | 8770 | 8770 | 14 |
| 493 | 20240307 | 102000 | 1097528230 | 8770 | 8760 | 8770 | 8760 | 405 |
| 494 | 20240307 | 101900 | 1093979100 | 8760 | 8770 | 8770 | 8760 | 206 |
| 495 | 20240307 | 101800 | 1092173560 | 8800 | 8800 | 8800 | 8800 | 500 |
| 496 | 20240307 | 101700 | 1087773560 | 8800 | 8800 | 8800 | 8770 | 62 |
| 497 | 20240307 | 101600 | 1087229490 | 8800 | 8800 | 8800 | 8800 | 300 |
| 498 | 20240307 | 101500 | 1084589490 | 8800 | 8800 | 8800 | 8800 | 50 |
| 499 | 20240307 | 101400 | 1084149490 | 8820 | 8790 | 8820 | 8750 | 1136 |
| 500 | 20240307 | 101300 | 1074186110 | 8830 | 8830 | 8830 | 8830 | 2 |
| 501 | 20240307 | 101200 | 1074168450 | 8790 | 8800 | 8800 | 8790 | 20 |
| 502 | 20240307 | 101100 | 1073992630 | 8830 | 8770 | 8830 | 8770 | 352 |
| 503 | 20240307 | 101000 | 1070893210 | 8810 | 8790 | 8810 | 8770 | 2052 |
| 504 | 20240307 | 100900 | 1052819790 | 8790 | 8790 | 8790 | 8790 | 70 |
| 505 | 20240307 | 100800 | 1052204490 | 8810 | 8810 | 8810 | 8810 | 17 |
| 506 | 20240307 | 100700 | 1052054720 | 8800 | 8780 | 8800 | 8780 | 3171 |
| 507 | 20240307 | 100600 | 1024172970 | 8780 | 8770 | 8780 | 8740 | 1605 |
| 508 | 20240307 | 100500 | 1010098970 | 8790 | 8790 | 8800 | 8790 | 465 |
| 509 | 20240307 | 100400 | 1006008940 | 8780 | 8780 | 8780 | 8780 | 491 |
| 510 | 20240307 | 100300 | 1001697960 | 8780 | 8740 | 8780 | 8740 | 114 |
| 511 | 20240307 | 100200 | 1000701200 | 8740 | 8740 | 8740 | 8740 | 1100 |
| 512 | 20240307 | 100100 | 991087200 | 8780 | 8780 | 8780 | 8730 | 312 |
| 513 | 20240307 | 100000 | 988348440 | 8730 | 8780 | 8780 | 8730 | 35 |
| 514 | 20240307 | 095900 | 988041690 | 8780 | 8780 | 8780 | 8780 | 40 |
| 515 | 20240307 | 095800 | 987690490 | 8790 | 8750 | 8790 | 8730 | 10113 |
| 516 | 20240307 | 095700 | 899378660 | 8750 | 8750 | 8750 | 8750 | 1100 |
| 517 | 20240307 | 095600 | 889753660 | 8750 | 8800 | 8800 | 8750 | 116 |
| 518 | 20240307 | 095500 | 888737610 | 8750 | 8750 | 8750 | 8750 | 571 |
| 519 | 20240307 | 095400 | 883741360 | 8750 | 8750 | 8750 | 8750 | 0 |
| 520 | 20240307 | 095300 | 883741360 | 8750 | 8750 | 8750 | 8750 | 1385 |
| 521 | 20240307 | 095200 | 871622610 | 8750 | 8800 | 8800 | 8750 | 404 |
| 522 | 20240307 | 095100 | 868067610 | 8740 | 8750 | 8800 | 8740 | 3002 |
| 523 | 20240307 | 095000 | 841818960 | 8800 | 8750 | 8800 | 8750 | 101 |
| 524 | 20240307 | 094900 | 840935160 | 8750 | 8750 | 8750 | 8740 | 748 |
| 525 | 20240307 | 094800 | 834391160 | 8750 | 8760 | 8760 | 8750 | 203 |
| 526 | 20240307 | 094700 | 832614710 | 8800 | 8750 | 8800 | 8750 | 131 |
| 527 | 20240307 | 094600 | 831467460 | 8750 | 8790 | 8790 | 8750 | 5633 |
| 528 | 20240307 | 094500 | 782071320 | 8790 | 8800 | 8800 | 8790 | 251 |
| 529 | 20240307 | 094400 | 779864970 | 8800 | 8800 | 8800 | 8790 | 668 |
| 530 | 20240307 | 094300 | 773990890 | 8800 | 8800 | 8800 | 8800 | 50 |
| 531 | 20240307 | 094200 | 773550890 | 8790 | 8810 | 8810 | 8790 | 3067 |
| 532 | 20240307 | 094100 | 746577180 | 8810 | 8820 | 8820 | 8810 | 1486 |
| 533 | 20240307 | 094000 | 733480440 | 8820 | 8840 | 8840 | 8820 | 36 |
| 534 | 20240307 | 093900 | 733162690 | 8880 | 8880 | 8880 | 8880 | 0 |
| 535 | 20240307 | 093800 | 733162690 | 8880 | 8870 | 8880 | 8870 | 50 |
| 536 | 20240307 | 093700 | 732718940 | 8870 | 8830 | 8870 | 8830 | 600 |
| 537 | 20240307 | 093600 | 727414780 | 8800 | 8800 | 8830 | 8800 | 787 |
| 538 | 20240307 | 093500 | 720476180 | 8800 | 8790 | 8800 | 8780 | 222 |
| 539 | 20240307 | 093400 | 718526790 | 8780 | 8790 | 8790 | 8780 | 570 |
| 540 | 20240307 | 093300 | 713521180 | 8790 | 8790 | 8790 | 8790 | 1225 |
| 541 | 20240307 | 093200 | 702753430 | 8790 | 8790 | 8800 | 8790 | 1160 |
| 542 | 20240307 | 093100 | 692552370 | 8800 | 8820 | 8820 | 8790 | 7511 |
| 543 | 20240307 | 093000 | 626432370 | 8820 | 8830 | 8830 | 8820 | 613 |
| 544 | 20240307 | 092900 | 621020280 | 8860 | 8860 | 8860 | 8860 | 2 |
| 545 | 20240307 | 092800 | 621002560 | 8880 | 8880 | 8880 | 8830 | 234 |
| 546 | 20240307 | 092700 | 618934650 | 8880 | 8880 | 8880 | 8880 | 1 |
| 547 | 20240307 | 092600 | 618925770 | 8880 | 8880 | 8880 | 8880 | 4 |
| 548 | 20240307 | 092500 | 618890250 | 8900 | 8830 | 8900 | 8830 | 1401 |
| 549 | 20240307 | 092400 | 606448820 | 8830 | 8830 | 8830 | 8830 | 395 |
| 550 | 20240307 | 092300 | 602960970 | 8840 | 8830 | 8840 | 8830 | 863 |
| 551 | 20240307 | 092200 | 595332880 | 8820 | 8820 | 8820 | 8810 | 852 |
| 552 | 20240307 | 092100 | 587824470 | 8830 | 8840 | 8840 | 8810 | 1579 |
| 553 | 20240307 | 092000 | 573884750 | 8870 | 8920 | 8940 | 8840 | 3798 |
| 554 | 20240307 | 091900 | 540159260 | 8930 | 8880 | 8930 | 8870 | 1482 |
| 555 | 20240307 | 091800 | 526983250 | 8880 | 8880 | 8890 | 8880 | 254 |
| 556 | 20240307 | 091700 | 524726960 | 8850 | 8860 | 8940 | 8850 | 2054 |
| 557 | 20240307 | 091600 | 506470230 | 8850 | 8870 | 8910 | 8850 | 4265 |
| 558 | 20240307 | 091500 | 468677630 | 8870 | 8920 | 8930 | 8870 | 500 |
| 559 | 20240307 | 091400 | 464235830 | 8880 | 8980 | 8980 | 8880 | 5861 |
| 560 | 20240307 | 091300 | 412009560 | 8980 | 9000 | 9000 | 8940 | 2233 |
| 561 | 20240307 | 091200 | 392003240 | 9020 | 9020 | 9030 | 8980 | 464 |
| 562 | 20240307 | 091100 | 387818420 | 9030 | 9050 | 9050 | 8960 | 4191 |
| 563 | 20240307 | 091000 | 350070740 | 9100 | 9090 | 9110 | 9050 | 6009 |
| 564 | 20240307 | 090900 | 295407880 | 9090 | 9050 | 9090 | 9050 | 3629 |
| 565 | 20240307 | 090800 | 262479390 | 9050 | 9020 | 9070 | 9020 | 2228 |
| 566 | 20240307 | 090700 | 242313590 | 9050 | 8970 | 9070 | 8970 | 4753 |
| 567 | 20240307 | 090600 | 199516160 | 8970 | 8970 | 8970 | 8970 | 938 |
| 568 | 20240307 | 090500 | 191102300 | 9000 | 9050 | 9080 | 9000 | 3478 |
| 569 | 20240307 | 090400 | 159704950 | 9040 | 9000 | 9040 | 9000 | 4823 |
| 570 | 20240307 | 090300 | 116145770 | 9000 | 8930 | 9030 | 8930 | 4484 |
| 571 | 20240307 | 090200 | 75896060 | 8900 | 8890 | 8900 | 8870 | 2503 |
| 572 | 20240307 | 090100 | 53671420 | 8860 | 8890 | 8890 | 8860 | 2434 |
| 573 | 20240307 | 090000 | 32103200 | 8890 | 8930 | 8940 | 8890 | 3598 |