30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 190200 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 29820 |
| 3 | 20240307 | 190100 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 4 | 20240307 | 190000 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 5 | 20240307 | 185900 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 6 | 20240307 | 185800 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 7 | 20240307 | 185700 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 8 | 20240307 | 185600 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 9 | 20240307 | 185500 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 10 | 20240307 | 185400 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 11 | 20240307 | 185300 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 12 | 20240307 | 185200 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 13 | 20240307 | 185100 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 14 | 20240307 | 185000 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 15 | 20240307 | 184900 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 16 | 20240307 | 184800 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 17 | 20240307 | 184700 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 18 | 20240307 | 184600 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 19 | 20240307 | 184500 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 20 | 20240307 | 184400 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 21 | 20240307 | 184300 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 22 | 20240307 | 184200 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 23 | 20240307 | 184100 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 24 | 20240307 | 184000 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 25 | 20240307 | 183900 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 26 | 20240307 | 183800 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 27 | 20240307 | 183700 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 28 | 20240307 | 183600 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 29 | 20240307 | 183500 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 30 | 20240307 | 183400 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 31 | 20240307 | 183300 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 32 | 20240307 | 183200 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 29820 |
| 33 | 20240307 | 183100 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 34 | 20240307 | 183000 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 35 | 20240307 | 182900 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 36 | 20240307 | 182800 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 37 | 20240307 | 182700 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 38 | 20240307 | 182600 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 39 | 20240307 | 182500 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 40 | 20240307 | 182400 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 41 | 20240307 | 182300 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 42 | 20240307 | 182200 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 43 | 20240307 | 182100 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 44 | 20240307 | 182000 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 45 | 20240307 | 181900 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 46 | 20240307 | 181800 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 47 | 20240307 | 181700 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 48 | 20240307 | 181600 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 49 | 20240307 | 181500 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 50 | 20240307 | 181400 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 51 | 20240307 | 181300 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 52 | 20240307 | 181200 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 53 | 20240307 | 181100 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 54 | 20240307 | 181000 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 55 | 20240307 | 180900 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 56 | 20240307 | 180800 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 57 | 20240307 | 180700 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 58 | 20240307 | 180600 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 59 | 20240307 | 180500 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 60 | 20240307 | 180400 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 61 | 20240307 | 180300 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 62 | 20240307 | 180200 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 29820 |
| 63 | 20240307 | 180100 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 64 | 20240307 | 180000 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 65 | 20240307 | 175900 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 66 | 20240307 | 175800 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 67 | 20240307 | 175700 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 68 | 20240307 | 175600 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 69 | 20240307 | 175500 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 70 | 20240307 | 175400 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 71 | 20240307 | 175300 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 72 | 20240307 | 175200 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 73 | 20240307 | 175100 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 74 | 20240307 | 175000 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 75 | 20240307 | 174900 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 76 | 20240307 | 174800 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 77 | 20240307 | 174700 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 78 | 20240307 | 174600 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 79 | 20240307 | 174500 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 80 | 20240307 | 174400 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 81 | 20240307 | 174300 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 82 | 20240307 | 174200 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 83 | 20240307 | 174100 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 84 | 20240307 | 174000 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 85 | 20240307 | 173900 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 86 | 20240307 | 173800 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 87 | 20240307 | 173700 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 88 | 20240307 | 173600 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 89 | 20240307 | 173500 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 90 | 20240307 | 173400 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 91 | 20240307 | 173300 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 92 | 20240307 | 173200 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 29820 |
| 93 | 20240307 | 173100 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 94 | 20240307 | 173000 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 95 | 20240307 | 172900 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 96 | 20240307 | 172800 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 97 | 20240307 | 172700 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 98 | 20240307 | 172600 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 99 | 20240307 | 172500 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 100 | 20240307 | 172400 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 101 | 20240307 | 172300 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 102 | 20240307 | 172200 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 103 | 20240307 | 172100 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 104 | 20240307 | 172000 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 105 | 20240307 | 171900 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 106 | 20240307 | 171800 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 107 | 20240307 | 171700 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 108 | 20240307 | 171600 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 109 | 20240307 | 171500 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 110 | 20240307 | 171400 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 111 | 20240307 | 171300 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 112 | 20240307 | 171200 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 113 | 20240307 | 171100 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 114 | 20240307 | 171000 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 115 | 20240307 | 170900 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 116 | 20240307 | 170800 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 117 | 20240307 | 170700 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 118 | 20240307 | 170600 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 119 | 20240307 | 170500 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 120 | 20240307 | 170400 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 121 | 20240307 | 170300 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 122 | 20240307 | 170200 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 29820 |
| 123 | 20240307 | 170100 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 124 | 20240307 | 170000 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 125 | 20240307 | 165900 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 126 | 20240307 | 165800 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 127 | 20240307 | 165700 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 128 | 20240307 | 165600 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 129 | 20240307 | 165500 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 130 | 20240307 | 165400 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 131 | 20240307 | 165300 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 132 | 20240307 | 165200 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 133 | 20240307 | 165100 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 134 | 20240307 | 165000 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 135 | 20240307 | 164900 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 136 | 20240307 | 164800 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 137 | 20240307 | 164700 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 138 | 20240307 | 164600 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 139 | 20240307 | 164500 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 140 | 20240307 | 164400 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 141 | 20240307 | 164300 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 142 | 20240307 | 164200 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 143 | 20240307 | 164100 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 144 | 20240307 | 164000 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 145 | 20240307 | 163900 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 146 | 20240307 | 163800 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 147 | 20240307 | 163700 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 148 | 20240307 | 163600 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 149 | 20240307 | 163500 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 150 | 20240307 | 163400 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 151 | 20240307 | 163300 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 152 | 20240307 | 163200 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 29820 |
| 153 | 20240307 | 163100 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 154 | 20240307 | 163000 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 155 | 20240307 | 162900 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 156 | 20240307 | 162800 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 157 | 20240307 | 162700 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 158 | 20240307 | 162600 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 159 | 20240307 | 162500 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 160 | 20240307 | 162400 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 161 | 20240307 | 162300 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 162 | 20240307 | 162200 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 163 | 20240307 | 162100 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 164 | 20240307 | 162000 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 165 | 20240307 | 161900 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 166 | 20240307 | 161800 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 167 | 20240307 | 161700 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 168 | 20240307 | 161600 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 169 | 20240307 | 161500 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 170 | 20240307 | 161400 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 171 | 20240307 | 161300 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 172 | 20240307 | 161200 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 173 | 20240307 | 161100 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 174 | 20240307 | 161000 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 175 | 20240307 | 160900 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 176 | 20240307 | 160800 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 177 | 20240307 | 160700 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 178 | 20240307 | 160600 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 179 | 20240307 | 160500 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 180 | 20240307 | 160400 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 181 | 20240307 | 160300 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 182 | 20240307 | 160200 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 29820 |
| 183 | 20240307 | 160100 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 184 | 20240307 | 160000 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 185 | 20240307 | 155900 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 186 | 20240307 | 155800 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 187 | 20240307 | 155700 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 188 | 20240307 | 155600 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 189 | 20240307 | 155500 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 190 | 20240307 | 155400 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 191 | 20240307 | 155300 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 192 | 20240307 | 155200 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 193 | 20240307 | 155100 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 194 | 20240307 | 155000 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 195 | 20240307 | 154900 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 196 | 20240307 | 154800 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 197 | 20240307 | 154700 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 198 | 20240307 | 154600 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 199 | 20240307 | 154500 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 200 | 20240307 | 154400 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 201 | 20240307 | 154300 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 202 | 20240307 | 154200 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 203 | 20240307 | 154100 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 204 | 20240307 | 154000 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 205 | 20240307 | 153900 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 206 | 20240307 | 153800 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 207 | 20240307 | 153700 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 208 | 20240307 | 153600 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 209 | 20240307 | 153500 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 210 | 20240307 | 153400 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 211 | 20240307 | 153300 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 212 | 20240307 | 153200 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 29820 |
| 213 | 20240307 | 153100 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 214 | 20240307 | 153000 | 2016329485 | 2325 | 2325 | 2325 | 2325 | 29820 |
| 215 | 20240307 | 152900 | 1946997985 | 2315 | 2315 | 2315 | 2315 | 0 |
| 216 | 20240307 | 152800 | 1946997985 | 2315 | 2315 | 2315 | 2315 | 0 |
| 217 | 20240307 | 152700 | 1946997985 | 2315 | 2315 | 2315 | 2315 | 0 |
| 218 | 20240307 | 152600 | 1946997985 | 2315 | 2315 | 2315 | 2315 | 0 |
| 219 | 20240307 | 152500 | 1946997985 | 2315 | 2315 | 2315 | 2315 | 0 |
| 220 | 20240307 | 152400 | 1946997985 | 2315 | 2315 | 2315 | 2315 | 0 |
| 221 | 20240307 | 152300 | 1946997985 | 2315 | 2315 | 2315 | 2315 | 0 |
| 222 | 20240307 | 152200 | 1946997985 | 2315 | 2315 | 2315 | 2315 | 0 |
| 223 | 20240307 | 152100 | 1946997985 | 2315 | 2315 | 2315 | 2315 | 0 |
| 224 | 20240307 | 152000 | 1946997985 | 2315 | 2315 | 2315 | 2315 | 0 |
| 225 | 20240307 | 151900 | 1946997985 | 2315 | 2315 | 2320 | 2305 | 15653 |
| 226 | 20240307 | 151800 | 1910801935 | 2310 | 2315 | 2315 | 2310 | 604 |
| 227 | 20240307 | 151700 | 1909406545 | 2315 | 2310 | 2315 | 2310 | 3928 |
| 228 | 20240307 | 151600 | 1900331995 | 2310 | 2310 | 2315 | 2310 | 2145 |
| 229 | 20240307 | 151500 | 1895377035 | 2310 | 2310 | 2315 | 2310 | 2236 |
| 230 | 20240307 | 151400 | 1890211045 | 2310 | 2310 | 2315 | 2310 | 2216 |
| 231 | 20240307 | 151300 | 1885092075 | 2310 | 2320 | 2320 | 2310 | 2832 |
| 232 | 20240307 | 151200 | 1878541835 | 2320 | 2310 | 2325 | 2305 | 8308 |
| 233 | 20240307 | 151100 | 1859278575 | 2310 | 2305 | 2310 | 2305 | 6363 |
| 234 | 20240307 | 151000 | 1844606845 | 2305 | 2310 | 2310 | 2305 | 14822 |
| 235 | 20240307 | 150900 | 1810442100 | 2305 | 2310 | 2310 | 2305 | 1023 |
| 236 | 20240307 | 150800 | 1808084075 | 2310 | 2310 | 2310 | 2305 | 7530 |
| 237 | 20240307 | 150700 | 1790691670 | 2305 | 2310 | 2310 | 2305 | 13275 |
| 238 | 20240307 | 150600 | 1760031850 | 2310 | 2310 | 2315 | 2310 | 1401 |
| 239 | 20240307 | 150500 | 1756795525 | 2315 | 2310 | 2315 | 2310 | 130 |
| 240 | 20240307 | 150400 | 1756495215 | 2310 | 2315 | 2315 | 2310 | 8405 |
| 241 | 20240307 | 150300 | 1737079655 | 2310 | 2310 | 2310 | 2310 | 344 |
| 242 | 20240307 | 150200 | 1736285015 | 2310 | 2310 | 2315 | 2310 | 887 |
| 243 | 20240307 | 150100 | 1734236035 | 2310 | 2310 | 2315 | 2310 | 333 |
| 244 | 20240307 | 150000 | 1733466350 | 2315 | 2315 | 2315 | 2315 | 2 |
| 245 | 20240307 | 145900 | 1733461720 | 2310 | 2310 | 2315 | 2310 | 243 |
| 246 | 20240307 | 145800 | 1732900380 | 2310 | 2310 | 2310 | 2310 | 7167 |
| 247 | 20240307 | 145700 | 1716344610 | 2315 | 2310 | 2315 | 2310 | 287 |
| 248 | 20240307 | 145600 | 1715681630 | 2310 | 2310 | 2310 | 2305 | 8338 |
| 249 | 20240307 | 145500 | 1696422390 | 2305 | 2305 | 2310 | 2305 | 3977 |
| 250 | 20240307 | 145400 | 1687246965 | 2305 | 2310 | 2310 | 2305 | 149 |
| 251 | 20240307 | 145300 | 1686902870 | 2310 | 2305 | 2310 | 2305 | 1215 |
| 252 | 20240307 | 145200 | 1684097135 | 2310 | 2310 | 2310 | 2305 | 432 |
| 253 | 20240307 | 145100 | 1683101170 | 2305 | 2310 | 2310 | 2305 | 2267 |
| 254 | 20240307 | 145000 | 1677865675 | 2310 | 2310 | 2310 | 2305 | 6189 |
| 255 | 20240307 | 144900 | 1663577395 | 2310 | 2310 | 2310 | 2310 | 13837 |
| 256 | 20240307 | 144800 | 1631613925 | 2315 | 2315 | 2315 | 2315 | 2 |
| 257 | 20240307 | 144700 | 1631609295 | 2315 | 2315 | 2315 | 2315 | 2 |
| 258 | 20240307 | 144600 | 1631604665 | 2315 | 2315 | 2315 | 2310 | 114 |
| 259 | 20240307 | 144500 | 1631340815 | 2310 | 2310 | 2315 | 2310 | 78 |
| 260 | 20240307 | 144400 | 1631160630 | 2310 | 2310 | 2310 | 2305 | 11727 |
| 261 | 20240307 | 144300 | 1604074790 | 2315 | 2315 | 2315 | 2310 | 13941 |
| 262 | 20240307 | 144200 | 1571853950 | 2320 | 2315 | 2320 | 2310 | 2679 |
| 263 | 20240307 | 144100 | 1565655425 | 2320 | 2320 | 2320 | 2320 | 0 |
| 264 | 20240307 | 144000 | 1565655425 | 2320 | 2315 | 2320 | 2310 | 5816 |
| 265 | 20240307 | 143900 | 1552198950 | 2310 | 2315 | 2315 | 2310 | 4937 |
| 266 | 20240307 | 143800 | 1540794465 | 2315 | 2310 | 2315 | 2310 | 114 |
| 267 | 20240307 | 143700 | 1540531115 | 2315 | 2315 | 2315 | 2315 | 2 |
| 268 | 20240307 | 143600 | 1540526485 | 2310 | 2315 | 2315 | 2310 | 1151 |
| 269 | 20240307 | 143500 | 1537867665 | 2315 | 2315 | 2315 | 2310 | 3043 |
| 270 | 20240307 | 143400 | 1530824420 | 2310 | 2315 | 2315 | 2310 | 1515 |
| 271 | 20240307 | 143300 | 1527323770 | 2315 | 2310 | 2315 | 2310 | 1073 |
| 272 | 20240307 | 143200 | 1524845135 | 2315 | 2315 | 2315 | 2315 | 0 |
| 273 | 20240307 | 143100 | 1524845135 | 2315 | 2310 | 2315 | 2310 | 1895 |
| 274 | 20240307 | 143000 | 1520467035 | 2315 | 2310 | 2315 | 2310 | 5070 |
| 275 | 20240307 | 142900 | 1508755330 | 2315 | 2315 | 2315 | 2315 | 14 |
| 276 | 20240307 | 142800 | 1508722920 | 2310 | 2315 | 2315 | 2310 | 1739 |
| 277 | 20240307 | 142700 | 1504705725 | 2310 | 2310 | 2310 | 2310 | 2091 |
| 278 | 20240307 | 142600 | 1499875515 | 2310 | 2315 | 2315 | 2310 | 169 |
| 279 | 20240307 | 142500 | 1499484870 | 2310 | 2310 | 2310 | 2310 | 71 |
| 280 | 20240307 | 142400 | 1499320860 | 2310 | 2315 | 2315 | 2310 | 1405 |
| 281 | 20240307 | 142300 | 1496071785 | 2315 | 2315 | 2315 | 2315 | 1 |
| 282 | 20240307 | 142200 | 1496069470 | 2315 | 2310 | 2315 | 2310 | 189 |
| 283 | 20240307 | 142100 | 1495632600 | 2315 | 2315 | 2315 | 2315 | 262 |
| 284 | 20240307 | 142000 | 1495026070 | 2310 | 2315 | 2315 | 2310 | 925 |
| 285 | 20240307 | 141900 | 1492886420 | 2315 | 2315 | 2315 | 2315 | 1 |
| 286 | 20240307 | 141800 | 1492884105 | 2315 | 2315 | 2315 | 2315 | 1 |
| 287 | 20240307 | 141700 | 1492881790 | 2310 | 2310 | 2310 | 2310 | 2 |
| 288 | 20240307 | 141600 | 1492877170 | 2310 | 2315 | 2315 | 2310 | 267 |
| 289 | 20240307 | 141500 | 1492259190 | 2320 | 2315 | 2320 | 2310 | 528 |
| 290 | 20240307 | 141400 | 1491039495 | 2315 | 2310 | 2315 | 2310 | 279 |
| 291 | 20240307 | 141300 | 1490394260 | 2310 | 2310 | 2310 | 2310 | 1964 |
| 292 | 20240307 | 141200 | 1485857420 | 2315 | 2315 | 2315 | 2310 | 365 |
| 293 | 20240307 | 141100 | 1485012575 | 2310 | 2315 | 2315 | 2310 | 32 |
| 294 | 20240307 | 141000 | 1484938545 | 2310 | 2320 | 2320 | 2310 | 1615 |
| 295 | 20240307 | 140900 | 1481198865 | 2315 | 2315 | 2320 | 2315 | 8550 |
| 296 | 20240307 | 140800 | 1461386370 | 2315 | 2315 | 2315 | 2315 | 234 |
| 297 | 20240307 | 140700 | 1460844660 | 2315 | 2315 | 2315 | 2315 | 0 |
| 298 | 20240307 | 140600 | 1460844660 | 2315 | 2315 | 2315 | 2315 | 3017 |
| 299 | 20240307 | 140500 | 1453860305 | 2315 | 2315 | 2320 | 2315 | 570 |
| 300 | 20240307 | 140400 | 1452538210 | 2315 | 2320 | 2320 | 2315 | 1086 |
| 301 | 20240307 | 140300 | 1450020485 | 2315 | 2315 | 2315 | 2315 | 7947 |
| 302 | 20240307 | 140200 | 1431623180 | 2310 | 2310 | 2310 | 2310 | 0 |
| 303 | 20240307 | 140100 | 1431623180 | 2310 | 2310 | 2310 | 2310 | 112 |
| 304 | 20240307 | 140000 | 1431364460 | 2315 | 2315 | 2315 | 2310 | 14 |
| 305 | 20240307 | 135900 | 1431332055 | 2310 | 2315 | 2315 | 2310 | 484 |
| 306 | 20240307 | 135800 | 1430211835 | 2315 | 2310 | 2315 | 2310 | 179 |
| 307 | 20240307 | 135700 | 1429798290 | 2310 | 2310 | 2310 | 2310 | 0 |
| 308 | 20240307 | 135600 | 1429798290 | 2310 | 2310 | 2310 | 2310 | 6 |
| 309 | 20240307 | 135500 | 1429784430 | 2310 | 2310 | 2310 | 2310 | 0 |
| 310 | 20240307 | 135400 | 1429784430 | 2310 | 2310 | 2310 | 2310 | 167 |
| 311 | 20240307 | 135300 | 1429398660 | 2315 | 2315 | 2315 | 2310 | 70 |
| 312 | 20240307 | 135200 | 1429236665 | 2310 | 2310 | 2315 | 2310 | 33 |
| 313 | 20240307 | 135100 | 1429160375 | 2310 | 2310 | 2310 | 2310 | 272 |
| 314 | 20240307 | 135000 | 1428532055 | 2315 | 2315 | 2315 | 2315 | 8 |
| 315 | 20240307 | 134900 | 1428513535 | 2315 | 2315 | 2315 | 2315 | 5 |
| 316 | 20240307 | 134800 | 1428501960 | 2310 | 2310 | 2310 | 2310 | 247 |
| 317 | 20240307 | 134700 | 1427931390 | 2310 | 2310 | 2310 | 2310 | 1 |
| 318 | 20240307 | 134600 | 1427929080 | 2310 | 2315 | 2315 | 2310 | 51 |
| 319 | 20240307 | 134500 | 1427811020 | 2310 | 2310 | 2310 | 2310 | 97 |
| 320 | 20240307 | 134400 | 1427586950 | 2315 | 2315 | 2315 | 2315 | 1 |
| 321 | 20240307 | 134300 | 1427584635 | 2310 | 2310 | 2310 | 2310 | 0 |
| 322 | 20240307 | 134200 | 1427584635 | 2310 | 2315 | 2315 | 2310 | 1176 |
| 323 | 20240307 | 134100 | 1424867825 | 2310 | 2310 | 2310 | 2310 | 982 |
| 324 | 20240307 | 134000 | 1422599405 | 2310 | 2310 | 2310 | 2310 | 389 |
| 325 | 20240307 | 133900 | 1421700815 | 2310 | 2310 | 2315 | 2310 | 437 |
| 326 | 20240307 | 133800 | 1420690600 | 2310 | 2315 | 2315 | 2310 | 1243 |
| 327 | 20240307 | 133700 | 1417813670 | 2310 | 2310 | 2310 | 2310 | 0 |
| 328 | 20240307 | 133600 | 1417813670 | 2310 | 2310 | 2310 | 2310 | 0 |
| 329 | 20240307 | 133500 | 1417813670 | 2310 | 2310 | 2315 | 2310 | 152 |
| 330 | 20240307 | 133400 | 1417461940 | 2310 | 2315 | 2315 | 2310 | 354 |
| 331 | 20240307 | 133300 | 1416643205 | 2310 | 2310 | 2310 | 2310 | 0 |
| 332 | 20240307 | 133200 | 1416643205 | 2310 | 2310 | 2315 | 2310 | 1676 |
| 333 | 20240307 | 133100 | 1412771620 | 2310 | 2315 | 2315 | 2310 | 51 |
| 334 | 20240307 | 133000 | 1412653560 | 2310 | 2310 | 2310 | 2310 | 757 |
| 335 | 20240307 | 132900 | 1410904890 | 2310 | 2310 | 2310 | 2310 | 1 |
| 336 | 20240307 | 132800 | 1410902580 | 2310 | 2310 | 2315 | 2310 | 1443 |
| 337 | 20240307 | 132700 | 1407569245 | 2310 | 2315 | 2315 | 2310 | 834 |
| 338 | 20240307 | 132600 | 1405638955 | 2310 | 2310 | 2310 | 2310 | 0 |
| 339 | 20240307 | 132500 | 1405638955 | 2310 | 2310 | 2310 | 2310 | 218 |
| 340 | 20240307 | 132400 | 1405135375 | 2310 | 2310 | 2310 | 2310 | 472 |
| 341 | 20240307 | 132300 | 1404045055 | 2315 | 2310 | 2315 | 2310 | 311 |
| 342 | 20240307 | 132200 | 1403326485 | 2315 | 2315 | 2315 | 2315 | 1 |
| 343 | 20240307 | 132100 | 1403324170 | 2310 | 2310 | 2310 | 2310 | 1168 |
| 344 | 20240307 | 132000 | 1400626090 | 2310 | 2310 | 2310 | 2310 | 0 |
| 345 | 20240307 | 131900 | 1400626090 | 2310 | 2310 | 2310 | 2310 | 102 |
| 346 | 20240307 | 131800 | 1400390470 | 2310 | 2310 | 2310 | 2310 | 0 |
| 347 | 20240307 | 131700 | 1400390470 | 2310 | 2310 | 2310 | 2310 | 1410 |
| 348 | 20240307 | 131600 | 1397133370 | 2310 | 2310 | 2310 | 2310 | 514 |
| 349 | 20240307 | 131500 | 1395946030 | 2310 | 2310 | 2310 | 2310 | 81 |
| 350 | 20240307 | 131400 | 1395758920 | 2315 | 2315 | 2315 | 2310 | 52 |
| 351 | 20240307 | 131300 | 1395638545 | 2315 | 2310 | 2315 | 2310 | 13 |
| 352 | 20240307 | 131200 | 1395608510 | 2310 | 2315 | 2315 | 2310 | 7053 |
| 353 | 20240307 | 131100 | 1379313580 | 2310 | 2310 | 2310 | 2310 | 0 |
| 354 | 20240307 | 131000 | 1379313580 | 2310 | 2310 | 2310 | 2310 | 0 |
| 355 | 20240307 | 130900 | 1379313580 | 2310 | 2315 | 2315 | 2310 | 1492 |
| 356 | 20240307 | 130800 | 1375861365 | 2315 | 2315 | 2315 | 2315 | 22 |
| 357 | 20240307 | 130700 | 1375810435 | 2315 | 2315 | 2315 | 2315 | 1872 |
| 358 | 20240307 | 130600 | 1371476755 | 2315 | 2315 | 2315 | 2315 | 10 |
| 359 | 20240307 | 130500 | 1371453605 | 2315 | 2315 | 2315 | 2315 | 313 |
| 360 | 20240307 | 130400 | 1370729010 | 2320 | 2320 | 2320 | 2320 | 1 |
| 361 | 20240307 | 130300 | 1370726690 | 2315 | 2315 | 2315 | 2315 | 0 |
| 362 | 20240307 | 130200 | 1370726690 | 2315 | 2315 | 2315 | 2315 | 0 |
| 363 | 20240307 | 130100 | 1370726690 | 2315 | 2320 | 2320 | 2315 | 36 |
| 364 | 20240307 | 130000 | 1370643215 | 2310 | 2320 | 2320 | 2310 | 1448 |
| 365 | 20240307 | 125900 | 1367287325 | 2320 | 2310 | 2320 | 2310 | 1763 |
| 366 | 20240307 | 125800 | 1363206695 | 2315 | 2310 | 2315 | 2310 | 2170 |
| 367 | 20240307 | 125700 | 1358193925 | 2310 | 2310 | 2310 | 2310 | 270 |
| 368 | 20240307 | 125600 | 1357570225 | 2310 | 2310 | 2310 | 2310 | 0 |
| 369 | 20240307 | 125500 | 1357570225 | 2310 | 2310 | 2310 | 2310 | 12 |
| 370 | 20240307 | 125400 | 1357542505 | 2310 | 2310 | 2310 | 2310 | 116 |
| 371 | 20240307 | 125300 | 1357274545 | 2310 | 2310 | 2310 | 2310 | 0 |
| 372 | 20240307 | 125200 | 1357274545 | 2310 | 2310 | 2310 | 2310 | 1 |
| 373 | 20240307 | 125100 | 1357272235 | 2310 | 2310 | 2310 | 2310 | 326 |
| 374 | 20240307 | 125000 | 1356519175 | 2310 | 2310 | 2310 | 2310 | 333 |
| 375 | 20240307 | 124900 | 1355749945 | 2310 | 2310 | 2310 | 2310 | 112 |
| 376 | 20240307 | 124800 | 1355491225 | 2310 | 2310 | 2310 | 2310 | 0 |
| 377 | 20240307 | 124700 | 1355491225 | 2310 | 2310 | 2310 | 2310 | 233 |
| 378 | 20240307 | 124600 | 1354952995 | 2315 | 2315 | 2315 | 2310 | 31 |
| 379 | 20240307 | 124500 | 1354881345 | 2315 | 2310 | 2315 | 2310 | 5991 |
| 380 | 20240307 | 124400 | 1341042110 | 2315 | 2315 | 2315 | 2315 | 11 |
| 381 | 20240307 | 124300 | 1341016645 | 2310 | 2310 | 2310 | 2310 | 82 |
| 382 | 20240307 | 124200 | 1340827225 | 2315 | 2315 | 2315 | 2310 | 5036 |
| 383 | 20240307 | 124100 | 1329169010 | 2310 | 2310 | 2310 | 2310 | 1122 |
| 384 | 20240307 | 124000 | 1326577190 | 2315 | 2310 | 2315 | 2310 | 6 |
| 385 | 20240307 | 123900 | 1326563325 | 2315 | 2315 | 2315 | 2315 | 1 |
| 386 | 20240307 | 123800 | 1326561010 | 2310 | 2310 | 2310 | 2310 | 1295 |
| 387 | 20240307 | 123700 | 1323569560 | 2310 | 2310 | 2310 | 2310 | 0 |
| 388 | 20240307 | 123600 | 1323569560 | 2310 | 2310 | 2310 | 2310 | 8736 |
| 389 | 20240307 | 123500 | 1303389400 | 2310 | 2310 | 2310 | 2310 | 707 |
| 390 | 20240307 | 123400 | 1301756230 | 2310 | 2310 | 2310 | 2310 | 139 |
| 391 | 20240307 | 123300 | 1301435140 | 2310 | 2315 | 2315 | 2310 | 218 |
| 392 | 20240307 | 123200 | 1300930480 | 2315 | 2315 | 2315 | 2315 | 2786 |
| 393 | 20240307 | 123100 | 1294480890 | 2310 | 2310 | 2310 | 2310 | 4779 |
| 394 | 20240307 | 123000 | 1283441400 | 2310 | 2315 | 2315 | 2310 | 1022 |
| 395 | 20240307 | 122900 | 1281076090 | 2315 | 2315 | 2315 | 2310 | 345 |
| 396 | 20240307 | 122800 | 1280277535 | 2310 | 2310 | 2315 | 2310 | 12 |
| 397 | 20240307 | 122700 | 1280249765 | 2315 | 2315 | 2315 | 2315 | 70 |
| 398 | 20240307 | 122600 | 1280087715 | 2310 | 2315 | 2315 | 2310 | 5525 |
| 399 | 20240307 | 122500 | 1267299320 | 2310 | 2315 | 2315 | 2310 | 861 |
| 400 | 20240307 | 122400 | 1265307035 | 2315 | 2315 | 2315 | 2310 | 884 |
| 401 | 20240307 | 122300 | 1263260985 | 2310 | 2310 | 2310 | 2310 | 347 |
| 402 | 20240307 | 122200 | 1262459415 | 2315 | 2310 | 2315 | 2310 | 698 |
| 403 | 20240307 | 122100 | 1260847030 | 2310 | 2315 | 2315 | 2310 | 8207 |
| 404 | 20240307 | 122000 | 1241852385 | 2320 | 2315 | 2320 | 2315 | 862 |
| 405 | 20240307 | 121900 | 1239856845 | 2320 | 2320 | 2320 | 2320 | 1 |
| 406 | 20240307 | 121800 | 1239854525 | 2315 | 2315 | 2315 | 2315 | 51 |
| 407 | 20240307 | 121700 | 1239736460 | 2320 | 2320 | 2320 | 2320 | 1 |
| 408 | 20240307 | 121600 | 1239734140 | 2315 | 2315 | 2315 | 2315 | 208 |
| 409 | 20240307 | 121500 | 1239252620 | 2320 | 2315 | 2320 | 2315 | 722 |
| 410 | 20240307 | 121400 | 1237581160 | 2315 | 2315 | 2315 | 2315 | 23 |
| 411 | 20240307 | 121300 | 1237527915 | 2315 | 2315 | 2315 | 2315 | 1861 |
| 412 | 20240307 | 121200 | 1233219700 | 2315 | 2315 | 2315 | 2315 | 660 |
| 413 | 20240307 | 121100 | 1231691800 | 2315 | 2315 | 2315 | 2315 | 141 |
| 414 | 20240307 | 121000 | 1231365385 | 2320 | 2320 | 2320 | 2320 | 0 |
| 415 | 20240307 | 120900 | 1231365385 | 2320 | 2320 | 2320 | 2320 | 2 |
| 416 | 20240307 | 120800 | 1231360745 | 2320 | 2315 | 2320 | 2315 | 311 |
| 417 | 20240307 | 120700 | 1230640775 | 2320 | 2320 | 2320 | 2315 | 306 |
| 418 | 20240307 | 120600 | 1229932355 | 2315 | 2320 | 2320 | 2315 | 1185 |
| 419 | 20240307 | 120500 | 1227183820 | 2320 | 2315 | 2320 | 2315 | 338 |
| 420 | 20240307 | 120400 | 1226401345 | 2315 | 2320 | 2320 | 2315 | 134 |
| 421 | 20240307 | 120300 | 1226091130 | 2310 | 2320 | 2320 | 2310 | 1241 |
| 422 | 20240307 | 120200 | 1223218920 | 2320 | 2315 | 2320 | 2315 | 4308 |
| 423 | 20240307 | 120100 | 1213245895 | 2320 | 2320 | 2320 | 2320 | 0 |
| 424 | 20240307 | 120000 | 1213245895 | 2320 | 2315 | 2320 | 2315 | 128 |
| 425 | 20240307 | 115900 | 1212949570 | 2320 | 2320 | 2320 | 2320 | 500 |
| 426 | 20240307 | 115800 | 1211789570 | 2320 | 2320 | 2320 | 2315 | 123 |
| 427 | 20240307 | 115700 | 1211504805 | 2315 | 2315 | 2315 | 2310 | 1457 |
| 428 | 20240307 | 115600 | 1208137790 | 2315 | 2310 | 2315 | 2310 | 347 |
| 429 | 20240307 | 115500 | 1207335080 | 2315 | 2315 | 2320 | 2310 | 517 |
| 430 | 20240307 | 115400 | 1206140440 | 2310 | 2310 | 2310 | 2310 | 119 |
| 431 | 20240307 | 115300 | 1205865550 | 2310 | 2310 | 2310 | 2310 | 803 |
| 432 | 20240307 | 115200 | 1204010620 | 2310 | 2320 | 2320 | 2310 | 6296 |
| 433 | 20240307 | 115100 | 1189439335 | 2315 | 2315 | 2315 | 2315 | 2467 |
| 434 | 20240307 | 115000 | 1183728230 | 2315 | 2320 | 2320 | 2315 | 221 |
| 435 | 20240307 | 114900 | 1183216605 | 2320 | 2315 | 2320 | 2315 | 97 |
| 436 | 20240307 | 114800 | 1182991980 | 2315 | 2315 | 2315 | 2315 | 118 |
| 437 | 20240307 | 114700 | 1182718810 | 2320 | 2320 | 2320 | 2320 | 2 |
| 438 | 20240307 | 114600 | 1182714170 | 2315 | 2320 | 2320 | 2315 | 191 |
| 439 | 20240307 | 114500 | 1182271645 | 2320 | 2315 | 2320 | 2315 | 143 |
| 440 | 20240307 | 114400 | 1181940595 | 2320 | 2320 | 2320 | 2320 | 1 |
| 441 | 20240307 | 114300 | 1181938275 | 2315 | 2315 | 2315 | 2315 | 296 |
| 442 | 20240307 | 114200 | 1181253035 | 2315 | 2315 | 2315 | 2315 | 2 |
| 443 | 20240307 | 114100 | 1181248405 | 2315 | 2315 | 2315 | 2315 | 127 |
| 444 | 20240307 | 114000 | 1180954400 | 2315 | 2315 | 2320 | 2315 | 2294 |
| 445 | 20240307 | 113900 | 1175633540 | 2315 | 2320 | 2320 | 2315 | 2250 |
| 446 | 20240307 | 113800 | 1170415395 | 2320 | 2315 | 2320 | 2315 | 1537 |
| 447 | 20240307 | 113700 | 1166857235 | 2320 | 2315 | 2320 | 2315 | 2179 |
| 448 | 20240307 | 113600 | 1161802850 | 2315 | 2320 | 2320 | 2315 | 2218 |
| 449 | 20240307 | 113500 | 1156658605 | 2320 | 2315 | 2320 | 2315 | 2140 |
| 450 | 20240307 | 113400 | 1151694255 | 2320 | 2320 | 2320 | 2320 | 40 |
| 451 | 20240307 | 113300 | 1151601455 | 2320 | 2315 | 2320 | 2315 | 52 |
| 452 | 20240307 | 113200 | 1151480820 | 2315 | 2320 | 2320 | 2315 | 3647 |
| 453 | 20240307 | 113100 | 1143038010 | 2315 | 2315 | 2315 | 2315 | 1 |
| 454 | 20240307 | 113000 | 1143035695 | 2315 | 2320 | 2320 | 2315 | 230 |
| 455 | 20240307 | 112900 | 1142502745 | 2320 | 2315 | 2320 | 2315 | 82 |
| 456 | 20240307 | 112800 | 1142312865 | 2315 | 2315 | 2315 | 2315 | 33 |
| 457 | 20240307 | 112700 | 1142236470 | 2315 | 2320 | 2325 | 2315 | 1517 |
| 458 | 20240307 | 112600 | 1138723535 | 2320 | 2320 | 2320 | 2320 | 2463 |
| 459 | 20240307 | 112500 | 1133009375 | 2315 | 2310 | 2315 | 2310 | 2862 |
| 460 | 20240307 | 112400 | 1126395165 | 2310 | 2310 | 2310 | 2305 | 9953 |
| 461 | 20240307 | 112300 | 1103410925 | 2310 | 2310 | 2310 | 2305 | 10991 |
| 462 | 20240307 | 112200 | 1078030695 | 2310 | 2315 | 2315 | 2310 | 7013 |
| 463 | 20240307 | 112100 | 1061809440 | 2315 | 2320 | 2320 | 2315 | 101 |
| 464 | 20240307 | 112000 | 1061575620 | 2320 | 2320 | 2320 | 2320 | 247 |
| 465 | 20240307 | 111900 | 1061002580 | 2310 | 2320 | 2320 | 2305 | 21313 |
| 466 | 20240307 | 111800 | 1011707460 | 2310 | 2315 | 2315 | 2310 | 9612 |
| 467 | 20240307 | 111700 | 989466240 | 2315 | 2315 | 2320 | 2310 | 13447 |
| 468 | 20240307 | 111600 | 958353430 | 2320 | 2315 | 2320 | 2310 | 2927 |
| 469 | 20240307 | 111500 | 951579405 | 2315 | 2320 | 2320 | 2310 | 2475 |
| 470 | 20240307 | 111400 | 945847790 | 2310 | 2330 | 2335 | 2310 | 58292 |
| 471 | 20240307 | 111300 | 810483865 | 2335 | 2335 | 2335 | 2335 | 6 |
| 472 | 20240307 | 111200 | 810469855 | 2340 | 2340 | 2340 | 2340 | 0 |
| 473 | 20240307 | 111100 | 810469855 | 2340 | 2340 | 2340 | 2340 | 753 |
| 474 | 20240307 | 111000 | 808707835 | 2340 | 2340 | 2340 | 2340 | 10 |
| 475 | 20240307 | 110900 | 808684435 | 2330 | 2335 | 2335 | 2330 | 5000 |
| 476 | 20240307 | 110800 | 797020675 | 2340 | 2330 | 2340 | 2330 | 1162 |
| 477 | 20240307 | 110700 | 794311925 | 2330 | 2335 | 2335 | 2330 | 9244 |
| 478 | 20240307 | 110600 | 772732185 | 2335 | 2335 | 2335 | 2335 | 14622 |
| 479 | 20240307 | 110500 | 738589815 | 2340 | 2340 | 2340 | 2340 | 37 |
| 480 | 20240307 | 110400 | 738503235 | 2335 | 2340 | 2340 | 2335 | 2077 |
| 481 | 20240307 | 110300 | 733653015 | 2335 | 2340 | 2340 | 2335 | 515 |
| 482 | 20240307 | 110200 | 732449490 | 2340 | 2340 | 2340 | 2340 | 1352 |
| 483 | 20240307 | 110100 | 729285810 | 2335 | 2340 | 2340 | 2335 | 431 |
| 484 | 20240307 | 110000 | 728277770 | 2340 | 2340 | 2340 | 2340 | 300 |
| 485 | 20240307 | 105900 | 727575770 | 2335 | 2335 | 2335 | 2335 | 11 |
| 486 | 20240307 | 105800 | 727550085 | 2335 | 2335 | 2335 | 2335 | 220 |
| 487 | 20240307 | 105700 | 727036385 | 2340 | 2340 | 2340 | 2340 | 0 |
| 488 | 20240307 | 105600 | 727036385 | 2340 | 2340 | 2340 | 2340 | 20 |
| 489 | 20240307 | 105500 | 726989585 | 2335 | 2340 | 2340 | 2335 | 11 |
| 490 | 20240307 | 105400 | 726963850 | 2335 | 2340 | 2340 | 2335 | 66 |
| 491 | 20240307 | 105300 | 726809730 | 2335 | 2340 | 2340 | 2335 | 1730 |
| 492 | 20240307 | 105200 | 722761535 | 2335 | 2335 | 2335 | 2335 | 70 |
| 493 | 20240307 | 105100 | 722598085 | 2335 | 2335 | 2335 | 2335 | 4209 |
| 494 | 20240307 | 105000 | 712770070 | 2335 | 2335 | 2335 | 2335 | 0 |
| 495 | 20240307 | 104900 | 712770070 | 2335 | 2340 | 2340 | 2335 | 929 |
| 496 | 20240307 | 104800 | 710597855 | 2340 | 2340 | 2340 | 2340 | 1 |
| 497 | 20240307 | 104700 | 710595515 | 2340 | 2340 | 2340 | 2340 | 1 |
| 498 | 20240307 | 104600 | 710593175 | 2335 | 2335 | 2340 | 2335 | 153 |
| 499 | 20240307 | 104500 | 710235910 | 2335 | 2345 | 2345 | 2335 | 1201 |
| 500 | 20240307 | 104400 | 707431565 | 2335 | 2335 | 2335 | 2335 | 1 |
| 501 | 20240307 | 104300 | 707429230 | 2340 | 2335 | 2340 | 2335 | 410 |
| 502 | 20240307 | 104200 | 706471830 | 2340 | 2340 | 2340 | 2340 | 2148 |
| 503 | 20240307 | 104100 | 701445510 | 2340 | 2340 | 2340 | 2340 | 9 |
| 504 | 20240307 | 104000 | 701424450 | 2340 | 2340 | 2340 | 2340 | 43 |
| 505 | 20240307 | 103900 | 701323830 | 2340 | 2340 | 2340 | 2340 | 3 |
| 506 | 20240307 | 103800 | 701316810 | 2335 | 2340 | 2340 | 2335 | 1882 |
| 507 | 20240307 | 103700 | 696916695 | 2340 | 2340 | 2340 | 2340 | 0 |
| 508 | 20240307 | 103600 | 696916695 | 2340 | 2345 | 2345 | 2340 | 745 |
| 509 | 20240307 | 103500 | 695173320 | 2350 | 2350 | 2350 | 2350 | 0 |
| 510 | 20240307 | 103400 | 695173320 | 2350 | 2350 | 2350 | 2350 | 0 |
| 511 | 20240307 | 103300 | 695173320 | 2350 | 2345 | 2350 | 2345 | 1080 |
| 512 | 20240307 | 103200 | 692635655 | 2345 | 2345 | 2345 | 2345 | 42 |
| 513 | 20240307 | 103100 | 692537165 | 2345 | 2345 | 2345 | 2345 | 888 |
| 514 | 20240307 | 103000 | 690454805 | 2340 | 2340 | 2345 | 2340 | 432 |
| 515 | 20240307 | 102900 | 689443675 | 2340 | 2340 | 2340 | 2340 | 0 |
| 516 | 20240307 | 102800 | 689443675 | 2340 | 2340 | 2340 | 2340 | 46 |
| 517 | 20240307 | 102700 | 689336035 | 2340 | 2335 | 2340 | 2335 | 615 |
| 518 | 20240307 | 102600 | 687898905 | 2335 | 2335 | 2335 | 2335 | 1 |
| 519 | 20240307 | 102500 | 687896570 | 2335 | 2335 | 2335 | 2335 | 2499 |
| 520 | 20240307 | 102400 | 682061405 | 2340 | 2345 | 2345 | 2340 | 2340 |
| 521 | 20240307 | 102300 | 676583675 | 2340 | 2345 | 2345 | 2340 | 121 |
| 522 | 20240307 | 102200 | 676300485 | 2340 | 2340 | 2340 | 2340 | 2000 |
| 523 | 20240307 | 102100 | 671620485 | 2335 | 2340 | 2340 | 2335 | 355 |
| 524 | 20240307 | 102000 | 670791520 | 2340 | 2340 | 2340 | 2340 | 54 |
| 525 | 20240307 | 101900 | 670665160 | 2340 | 2340 | 2340 | 2340 | 3378 |
| 526 | 20240307 | 101800 | 662760640 | 2340 | 2345 | 2345 | 2340 | 938 |
| 527 | 20240307 | 101700 | 660564720 | 2340 | 2345 | 2345 | 2340 | 6383 |
| 528 | 20240307 | 101600 | 645626500 | 2345 | 2345 | 2345 | 2345 | 500 |
| 529 | 20240307 | 101500 | 644454000 | 2340 | 2340 | 2340 | 2340 | 920 |
| 530 | 20240307 | 101400 | 642301200 | 2340 | 2340 | 2340 | 2340 | 1525 |
| 531 | 20240307 | 101300 | 638732700 | 2340 | 2340 | 2340 | 2340 | 180 |
| 532 | 20240307 | 101200 | 638311500 | 2345 | 2340 | 2345 | 2340 | 702 |
| 533 | 20240307 | 101100 | 636668810 | 2345 | 2340 | 2345 | 2340 | 1010 |
| 534 | 20240307 | 101000 | 634305360 | 2340 | 2340 | 2340 | 2340 | 0 |
| 535 | 20240307 | 100900 | 634305360 | 2340 | 2340 | 2340 | 2340 | 347 |
| 536 | 20240307 | 100800 | 633493380 | 2340 | 2345 | 2345 | 2340 | 1457 |
| 537 | 20240307 | 100700 | 630083960 | 2340 | 2340 | 2340 | 2340 | 1267 |
| 538 | 20240307 | 100600 | 627119180 | 2340 | 2345 | 2345 | 2340 | 6018 |
| 539 | 20240307 | 100500 | 613037045 | 2345 | 2350 | 2350 | 2340 | 236 |
| 540 | 20240307 | 100400 | 612483745 | 2340 | 2340 | 2340 | 2340 | 3465 |
| 541 | 20240307 | 100300 | 604375645 | 2340 | 2340 | 2340 | 2340 | 30 |
| 542 | 20240307 | 100200 | 604305445 | 2340 | 2340 | 2340 | 2340 | 2520 |
| 543 | 20240307 | 100100 | 598408645 | 2340 | 2340 | 2340 | 2340 | 500 |
| 544 | 20240307 | 100000 | 597238645 | 2340 | 2345 | 2345 | 2340 | 400 |
| 545 | 20240307 | 095900 | 596301235 | 2350 | 2345 | 2350 | 2345 | 3816 |
| 546 | 20240307 | 095800 | 587336525 | 2345 | 2340 | 2345 | 2340 | 4392 |
| 547 | 20240307 | 095700 | 577044135 | 2340 | 2340 | 2340 | 2340 | 343 |
| 548 | 20240307 | 095600 | 576241515 | 2340 | 2340 | 2340 | 2340 | 1541 |
| 549 | 20240307 | 095500 | 572635575 | 2340 | 2340 | 2345 | 2340 | 303 |
| 550 | 20240307 | 095400 | 571926430 | 2340 | 2340 | 2340 | 2340 | 233 |
| 551 | 20240307 | 095300 | 571381210 | 2340 | 2345 | 2345 | 2340 | 4876 |
| 552 | 20240307 | 095200 | 559971320 | 2340 | 2340 | 2340 | 2340 | 2 |
| 553 | 20240307 | 095100 | 559966640 | 2340 | 2340 | 2340 | 2340 | 181 |
| 554 | 20240307 | 095000 | 559543100 | 2340 | 2340 | 2340 | 2340 | 0 |
| 555 | 20240307 | 094900 | 559543100 | 2340 | 2340 | 2340 | 2340 | 452 |
| 556 | 20240307 | 094800 | 558485420 | 2345 | 2345 | 2345 | 2345 | 78 |
| 557 | 20240307 | 094700 | 558302510 | 2345 | 2340 | 2345 | 2340 | 2265 |
| 558 | 20240307 | 094600 | 552992800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 559 | 20240307 | 094500 | 552992800 | 2345 | 2345 | 2345 | 2345 | 237 |
| 560 | 20240307 | 094400 | 552437035 | 2345 | 2340 | 2345 | 2335 | 2654 |
| 561 | 20240307 | 094300 | 546233245 | 2345 | 2340 | 2345 | 2340 | 25 |
| 562 | 20240307 | 094200 | 546174720 | 2340 | 2345 | 2345 | 2340 | 186 |
| 563 | 20240307 | 094100 | 545738590 | 2345 | 2345 | 2345 | 2340 | 2925 |
| 564 | 20240307 | 094000 | 538892540 | 2345 | 2345 | 2345 | 2345 | 10 |
| 565 | 20240307 | 093900 | 538869090 | 2345 | 2340 | 2345 | 2340 | 2611 |
| 566 | 20240307 | 093800 | 532759300 | 2335 | 2340 | 2340 | 2335 | 400 |
| 567 | 20240307 | 093700 | 531824400 | 2340 | 2335 | 2340 | 2335 | 10823 |
| 568 | 20240307 | 093600 | 506552595 | 2340 | 2340 | 2340 | 2340 | 521 |
| 569 | 20240307 | 093500 | 505333455 | 2335 | 2340 | 2340 | 2335 | 1236 |
| 570 | 20240307 | 093400 | 502441790 | 2340 | 2335 | 2340 | 2335 | 210 |
| 571 | 20240307 | 093300 | 501951165 | 2335 | 2340 | 2340 | 2335 | 976 |
| 572 | 20240307 | 093200 | 499669445 | 2340 | 2340 | 2340 | 2335 | 102 |
| 573 | 20240307 | 093100 | 499430770 | 2340 | 2335 | 2340 | 2330 | 5455 |
| 574 | 20240307 | 093000 | 486703680 | 2335 | 2335 | 2335 | 2335 | 8766 |
| 575 | 20240307 | 092900 | 466235070 | 2340 | 2335 | 2340 | 2335 | 1489 |
| 576 | 20240307 | 092800 | 462757750 | 2340 | 2335 | 2340 | 2335 | 2043 |
| 577 | 20240307 | 092700 | 457987245 | 2340 | 2340 | 2340 | 2340 | 3 |
| 578 | 20240307 | 092600 | 457980225 | 2340 | 2340 | 2340 | 2335 | 1258 |
| 579 | 20240307 | 092500 | 455040720 | 2340 | 2340 | 2340 | 2335 | 2120 |
| 580 | 20240307 | 092400 | 450088800 | 2335 | 2335 | 2335 | 2335 | 130 |
| 581 | 20240307 | 092300 | 449785250 | 2335 | 2330 | 2335 | 2330 | 2880 |
| 582 | 20240307 | 092200 | 443060650 | 2335 | 2330 | 2335 | 2325 | 5686 |
| 583 | 20240307 | 092100 | 429813515 | 2330 | 2335 | 2335 | 2330 | 8920 |
| 584 | 20240307 | 092000 | 409029540 | 2335 | 2335 | 2340 | 2330 | 22649 |
| 585 | 20240307 | 091900 | 356194845 | 2340 | 2340 | 2345 | 2330 | 23014 |
| 586 | 20240307 | 091800 | 302416260 | 2340 | 2360 | 2360 | 2340 | 43311 |
| 587 | 20240307 | 091700 | 200868480 | 2360 | 2355 | 2360 | 2355 | 210 |
| 588 | 20240307 | 091600 | 200373910 | 2360 | 2360 | 2360 | 2350 | 678 |
| 589 | 20240307 | 091500 | 198776300 | 2360 | 2350 | 2360 | 2350 | 89 |
| 590 | 20240307 | 091400 | 198567060 | 2350 | 2350 | 2360 | 2350 | 3323 |
| 591 | 20240307 | 091300 | 190757970 | 2360 | 2350 | 2360 | 2350 | 3138 |
| 592 | 20240307 | 091200 | 183383540 | 2350 | 2350 | 2350 | 2350 | 4712 |
| 593 | 20240307 | 091100 | 172310340 | 2350 | 2350 | 2355 | 2350 | 3736 |
| 594 | 20240307 | 091000 | 163526610 | 2350 | 2350 | 2350 | 2350 | 143 |
| 595 | 20240307 | 090900 | 163190560 | 2355 | 2355 | 2355 | 2355 | 5409 |
| 596 | 20240307 | 090800 | 150452365 | 2355 | 2355 | 2355 | 2355 | 1401 |
| 597 | 20240307 | 090700 | 147153010 | 2355 | 2360 | 2360 | 2350 | 1236 |
| 598 | 20240307 | 090600 | 144242690 | 2350 | 2350 | 2355 | 2345 | 8658 |
| 599 | 20240307 | 090500 | 123878135 | 2350 | 2355 | 2355 | 2345 | 9761 |
| 600 | 20240307 | 090400 | 100960945 | 2355 | 2350 | 2360 | 2350 | 7069 |
| 601 | 20240307 | 090300 | 84332295 | 2350 | 2355 | 2360 | 2350 | 2712 |
| 602 | 20240307 | 090200 | 77950935 | 2355 | 2365 | 2365 | 2355 | 6343 |
| 603 | 20240307 | 090100 | 63011130 | 2355 | 2350 | 2365 | 2350 | 1878 |
| 604 | 20240307 | 090000 | 58588225 | 2365 | 2360 | 2365 | 2350 | 24540 |