32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 191200 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 1398 |
| 3 | 20240304 | 191100 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 4 | 20240304 | 191000 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 5 | 20240304 | 190900 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 6 | 20240304 | 190800 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 7 | 20240304 | 190700 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 8 | 20240304 | 190600 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 9 | 20240304 | 190500 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 10 | 20240304 | 190400 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 11 | 20240304 | 190300 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 12 | 20240304 | 190200 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 13 | 20240304 | 190100 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 14 | 20240304 | 190000 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 15 | 20240304 | 185900 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 16 | 20240304 | 185800 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 17 | 20240304 | 185700 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 18 | 20240304 | 185600 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 19 | 20240304 | 185500 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 20 | 20240304 | 185400 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 21 | 20240304 | 185300 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 22 | 20240304 | 185200 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 23 | 20240304 | 185100 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 24 | 20240304 | 185000 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 25 | 20240304 | 184900 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 26 | 20240304 | 184800 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 27 | 20240304 | 184700 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 28 | 20240304 | 184600 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 29 | 20240304 | 184500 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 30 | 20240304 | 184400 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 31 | 20240304 | 184300 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 32 | 20240304 | 184200 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 1398 |
| 33 | 20240304 | 184100 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 34 | 20240304 | 184000 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 35 | 20240304 | 183900 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 36 | 20240304 | 183800 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 37 | 20240304 | 183700 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 38 | 20240304 | 183600 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 39 | 20240304 | 183500 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 40 | 20240304 | 183400 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 41 | 20240304 | 183300 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 42 | 20240304 | 183200 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 43 | 20240304 | 183100 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 44 | 20240304 | 183000 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 45 | 20240304 | 182900 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 46 | 20240304 | 182800 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 47 | 20240304 | 182700 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 48 | 20240304 | 182600 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 49 | 20240304 | 182500 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 50 | 20240304 | 182400 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 51 | 20240304 | 182300 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 52 | 20240304 | 182200 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 53 | 20240304 | 182100 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 54 | 20240304 | 182000 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 55 | 20240304 | 181900 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 56 | 20240304 | 181800 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 57 | 20240304 | 181700 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 58 | 20240304 | 181600 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 59 | 20240304 | 181500 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 60 | 20240304 | 181400 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 61 | 20240304 | 181300 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 62 | 20240304 | 181200 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 1398 |
| 63 | 20240304 | 181100 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 64 | 20240304 | 181000 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 65 | 20240304 | 180900 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 66 | 20240304 | 180800 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 67 | 20240304 | 180700 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 68 | 20240304 | 180600 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 69 | 20240304 | 180500 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 70 | 20240304 | 180400 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 71 | 20240304 | 180300 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 72 | 20240304 | 180200 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 73 | 20240304 | 180100 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 74 | 20240304 | 180000 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 75 | 20240304 | 175900 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 76 | 20240304 | 175800 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 77 | 20240304 | 175700 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 78 | 20240304 | 175600 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 79 | 20240304 | 175500 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 80 | 20240304 | 175400 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 81 | 20240304 | 175300 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 82 | 20240304 | 175200 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 83 | 20240304 | 175100 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 84 | 20240304 | 175000 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 85 | 20240304 | 174900 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 86 | 20240304 | 174800 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 87 | 20240304 | 174700 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 88 | 20240304 | 174600 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 89 | 20240304 | 174500 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 90 | 20240304 | 174400 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 91 | 20240304 | 174300 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 92 | 20240304 | 174200 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 1398 |
| 93 | 20240304 | 174100 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 94 | 20240304 | 174000 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 95 | 20240304 | 173900 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 96 | 20240304 | 173800 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 97 | 20240304 | 173700 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 98 | 20240304 | 173600 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 99 | 20240304 | 173500 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 100 | 20240304 | 173400 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 101 | 20240304 | 173300 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 102 | 20240304 | 173200 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 103 | 20240304 | 173100 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 104 | 20240304 | 173000 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 105 | 20240304 | 172900 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 106 | 20240304 | 172800 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 107 | 20240304 | 172700 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 108 | 20240304 | 172600 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 109 | 20240304 | 172500 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 110 | 20240304 | 172400 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 111 | 20240304 | 172300 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 112 | 20240304 | 172200 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 113 | 20240304 | 172100 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 114 | 20240304 | 172000 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 115 | 20240304 | 171900 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 116 | 20240304 | 171800 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 117 | 20240304 | 171700 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 118 | 20240304 | 171600 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 119 | 20240304 | 171500 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 120 | 20240304 | 171400 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 121 | 20240304 | 171300 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 122 | 20240304 | 171200 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 1398 |
| 123 | 20240304 | 171100 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 124 | 20240304 | 171000 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 125 | 20240304 | 170900 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 126 | 20240304 | 170800 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 127 | 20240304 | 170700 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 128 | 20240304 | 170600 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 129 | 20240304 | 170500 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 130 | 20240304 | 170400 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 131 | 20240304 | 170300 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 132 | 20240304 | 170200 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 133 | 20240304 | 170100 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 134 | 20240304 | 170000 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 135 | 20240304 | 165900 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 136 | 20240304 | 165800 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 137 | 20240304 | 165700 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 138 | 20240304 | 165600 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 139 | 20240304 | 165500 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 140 | 20240304 | 165400 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 141 | 20240304 | 165300 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 142 | 20240304 | 165200 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 143 | 20240304 | 165100 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 144 | 20240304 | 165000 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 145 | 20240304 | 164900 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 146 | 20240304 | 164800 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 147 | 20240304 | 164700 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 148 | 20240304 | 164600 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 149 | 20240304 | 164500 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 150 | 20240304 | 164400 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 151 | 20240304 | 164300 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 152 | 20240304 | 164200 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 1398 |
| 153 | 20240304 | 164100 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 154 | 20240304 | 164000 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 155 | 20240304 | 163900 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 156 | 20240304 | 163800 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 157 | 20240304 | 163700 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 158 | 20240304 | 163600 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 159 | 20240304 | 163500 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 160 | 20240304 | 163400 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 161 | 20240304 | 163300 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 162 | 20240304 | 163200 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 163 | 20240304 | 163100 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 164 | 20240304 | 163000 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 165 | 20240304 | 162900 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 166 | 20240304 | 162800 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 167 | 20240304 | 162700 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 168 | 20240304 | 162600 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 169 | 20240304 | 162500 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 170 | 20240304 | 162400 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 171 | 20240304 | 162300 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 172 | 20240304 | 162200 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 173 | 20240304 | 162100 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 174 | 20240304 | 162000 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 175 | 20240304 | 161900 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 176 | 20240304 | 161800 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 177 | 20240304 | 161700 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 178 | 20240304 | 161600 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 179 | 20240304 | 161500 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 180 | 20240304 | 161400 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 181 | 20240304 | 161300 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 182 | 20240304 | 161200 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 1398 |
| 183 | 20240304 | 161100 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 184 | 20240304 | 161000 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 185 | 20240304 | 160900 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 186 | 20240304 | 160800 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 187 | 20240304 | 160700 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 188 | 20240304 | 160600 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 189 | 20240304 | 160500 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 190 | 20240304 | 160400 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 191 | 20240304 | 160300 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 192 | 20240304 | 160200 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 193 | 20240304 | 160100 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 194 | 20240304 | 160000 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 195 | 20240304 | 155900 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 196 | 20240304 | 155800 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 197 | 20240304 | 155700 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 198 | 20240304 | 155600 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 199 | 20240304 | 155500 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 200 | 20240304 | 155400 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 201 | 20240304 | 155300 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 202 | 20240304 | 155200 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 203 | 20240304 | 155100 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 204 | 20240304 | 155000 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 205 | 20240304 | 154900 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 206 | 20240304 | 154800 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 207 | 20240304 | 154700 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 208 | 20240304 | 154600 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 209 | 20240304 | 154500 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 210 | 20240304 | 154400 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 211 | 20240304 | 154300 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 212 | 20240304 | 154200 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 1398 |
| 213 | 20240304 | 154100 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 214 | 20240304 | 154000 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 215 | 20240304 | 153900 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 216 | 20240304 | 153800 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 217 | 20240304 | 153700 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 218 | 20240304 | 153600 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 219 | 20240304 | 153500 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 220 | 20240304 | 153400 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 221 | 20240304 | 153300 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 222 | 20240304 | 153200 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 223 | 20240304 | 153100 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 224 | 20240304 | 153000 | 2051729150 | 13830 | 13830 | 13830 | 13830 | 1398 |
| 225 | 20240304 | 152900 | 2032394810 | 13790 | 13790 | 13790 | 13790 | 0 |
| 226 | 20240304 | 152800 | 2032394810 | 13790 | 13790 | 13790 | 13790 | 0 |
| 227 | 20240304 | 152700 | 2032394810 | 13790 | 13790 | 13790 | 13790 | 0 |
| 228 | 20240304 | 152600 | 2032394810 | 13790 | 13790 | 13790 | 13790 | 0 |
| 229 | 20240304 | 152500 | 2032394810 | 13790 | 13790 | 13790 | 13790 | 0 |
| 230 | 20240304 | 152400 | 2032394810 | 13790 | 13790 | 13790 | 13790 | 0 |
| 231 | 20240304 | 152300 | 2032394810 | 13790 | 13790 | 13790 | 13790 | 0 |
| 232 | 20240304 | 152200 | 2032394810 | 13790 | 13790 | 13790 | 13790 | 0 |
| 233 | 20240304 | 152100 | 2032394810 | 13790 | 13790 | 13790 | 13790 | 0 |
| 234 | 20240304 | 152000 | 2032394810 | 13790 | 13790 | 13790 | 13790 | 0 |
| 235 | 20240304 | 151900 | 2032394810 | 13790 | 13800 | 13830 | 13790 | 917 |
| 236 | 20240304 | 151800 | 2019732970 | 13830 | 13830 | 13830 | 13810 | 151 |
| 237 | 20240304 | 151700 | 2017645820 | 13830 | 13810 | 13830 | 13810 | 105 |
| 238 | 20240304 | 151600 | 2016194540 | 13830 | 13830 | 13830 | 13790 | 1084 |
| 239 | 20240304 | 151500 | 2001241950 | 13810 | 13820 | 13820 | 13800 | 75 |
| 240 | 20240304 | 151400 | 2000205520 | 13810 | 13810 | 13810 | 13800 | 56 |
| 241 | 20240304 | 151300 | 1999432390 | 13810 | 13810 | 13810 | 13810 | 4 |
| 242 | 20240304 | 151200 | 1999377150 | 13820 | 13820 | 13820 | 13820 | 4 |
| 243 | 20240304 | 151100 | 1999321870 | 13820 | 13800 | 13820 | 13790 | 305 |
| 244 | 20240304 | 151000 | 1995115560 | 13790 | 13810 | 13810 | 13790 | 1323 |
| 245 | 20240304 | 150900 | 1976860370 | 13810 | 13810 | 13820 | 13810 | 1187 |
| 246 | 20240304 | 150800 | 1960467590 | 13810 | 13820 | 13820 | 13810 | 1685 |
| 247 | 20240304 | 150700 | 1937190890 | 13820 | 13830 | 13840 | 13820 | 1027 |
| 248 | 20240304 | 150600 | 1922988400 | 13840 | 13840 | 13840 | 13840 | 4 |
| 249 | 20240304 | 150500 | 1922933040 | 13830 | 13830 | 13840 | 13830 | 387 |
| 250 | 20240304 | 150400 | 1917580730 | 13840 | 13840 | 13840 | 13840 | 0 |
| 251 | 20240304 | 150300 | 1917580730 | 13840 | 13840 | 13840 | 13840 | 19 |
| 252 | 20240304 | 150200 | 1917317770 | 13840 | 13830 | 13840 | 13830 | 39 |
| 253 | 20240304 | 150100 | 1916778240 | 13840 | 13840 | 13840 | 13840 | 4 |
| 254 | 20240304 | 150000 | 1916722880 | 13840 | 13840 | 13840 | 13840 | 236 |
| 255 | 20240304 | 145900 | 1913456640 | 13850 | 13850 | 13850 | 13850 | 299 |
| 256 | 20240304 | 145800 | 1909315490 | 13840 | 13850 | 13850 | 13840 | 382 |
| 257 | 20240304 | 145700 | 1904028070 | 13840 | 13810 | 13840 | 13810 | 235 |
| 258 | 20240304 | 145600 | 1900777050 | 13850 | 13850 | 13850 | 13850 | 90 |
| 259 | 20240304 | 145500 | 1899530550 | 13850 | 13800 | 13850 | 13800 | 137 |
| 260 | 20240304 | 145400 | 1897633150 | 13850 | 13850 | 13850 | 13850 | 215 |
| 261 | 20240304 | 145300 | 1894655400 | 13850 | 13850 | 13850 | 13850 | 0 |
| 262 | 20240304 | 145200 | 1894655400 | 13850 | 13850 | 13850 | 13850 | 66 |
| 263 | 20240304 | 145100 | 1893741300 | 13850 | 13840 | 13850 | 13840 | 64 |
| 264 | 20240304 | 145000 | 1892854910 | 13840 | 13840 | 13840 | 13840 | 99 |
| 265 | 20240304 | 144900 | 1891484750 | 13840 | 13840 | 13840 | 13840 | 202 |
| 266 | 20240304 | 144800 | 1888689070 | 13850 | 13850 | 13850 | 13850 | 0 |
| 267 | 20240304 | 144700 | 1888689070 | 13850 | 13840 | 13850 | 13800 | 136 |
| 268 | 20240304 | 144600 | 1886806130 | 13800 | 13810 | 13810 | 13800 | 348 |
| 269 | 20240304 | 144500 | 1882002510 | 13810 | 13810 | 13810 | 13810 | 1022 |
| 270 | 20240304 | 144400 | 1867888690 | 13800 | 13810 | 13810 | 13800 | 1011 |
| 271 | 20240304 | 144300 | 1853927010 | 13810 | 13810 | 13810 | 13810 | 18 |
| 272 | 20240304 | 144200 | 1853678430 | 13850 | 13850 | 13850 | 13850 | 0 |
| 273 | 20240304 | 144100 | 1853678430 | 13850 | 13850 | 13850 | 13850 | 133 |
| 274 | 20240304 | 144000 | 1851836380 | 13850 | 13830 | 13850 | 13810 | 2060 |
| 275 | 20240304 | 143900 | 1823368660 | 13830 | 13830 | 13830 | 13830 | 43 |
| 276 | 20240304 | 143800 | 1822773970 | 13830 | 13880 | 13880 | 13830 | 1267 |
| 277 | 20240304 | 143700 | 1805232760 | 13880 | 13880 | 13880 | 13880 | 0 |
| 278 | 20240304 | 143600 | 1805232760 | 13880 | 13870 | 13880 | 13860 | 558 |
| 279 | 20240304 | 143500 | 1797494550 | 13880 | 13870 | 13880 | 13870 | 103 |
| 280 | 20240304 | 143400 | 1796064940 | 13870 | 13870 | 13870 | 13870 | 2 |
| 281 | 20240304 | 143300 | 1796037200 | 13880 | 13880 | 13880 | 13880 | 0 |
| 282 | 20240304 | 143200 | 1796037200 | 13880 | 13880 | 13880 | 13880 | 338 |
| 283 | 20240304 | 143100 | 1791345760 | 13870 | 13870 | 13870 | 13870 | 23 |
| 284 | 20240304 | 143000 | 1791026750 | 13870 | 13870 | 13870 | 13870 | 127 |
| 285 | 20240304 | 142900 | 1789265260 | 13860 | 13860 | 13860 | 13860 | 10 |
| 286 | 20240304 | 142800 | 1789126660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 287 | 20240304 | 142700 | 1789126660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 288 | 20240304 | 142600 | 1789126660 | 13850 | 13870 | 13870 | 13850 | 367 |
| 289 | 20240304 | 142500 | 1784039120 | 13890 | 13890 | 13890 | 13890 | 1 |
| 290 | 20240304 | 142400 | 1784025230 | 13870 | 13900 | 13900 | 13870 | 180 |
| 291 | 20240304 | 142300 | 1781528300 | 13900 | 13900 | 13900 | 13900 | 10 |
| 292 | 20240304 | 142200 | 1781389300 | 13920 | 13890 | 13920 | 13890 | 500 |
| 293 | 20240304 | 142100 | 1774437990 | 13880 | 13890 | 13890 | 13870 | 283 |
| 294 | 20240304 | 142000 | 1770509920 | 13890 | 13890 | 13890 | 13890 | 4 |
| 295 | 20240304 | 141900 | 1770454360 | 13870 | 13870 | 13870 | 13870 | 23 |
| 296 | 20240304 | 141800 | 1770135350 | 13870 | 13890 | 13890 | 13870 | 127 |
| 297 | 20240304 | 141700 | 1768372180 | 13890 | 13900 | 13900 | 13890 | 208 |
| 298 | 20240304 | 141600 | 1765482860 | 13900 | 13900 | 13900 | 13900 | 485 |
| 299 | 20240304 | 141500 | 1758741360 | 13910 | 13910 | 13910 | 13910 | 0 |
| 300 | 20240304 | 141400 | 1758741360 | 13910 | 13910 | 13910 | 13910 | 0 |
| 301 | 20240304 | 141300 | 1758741360 | 13910 | 13910 | 13910 | 13910 | 0 |
| 302 | 20240304 | 141200 | 1758741360 | 13910 | 13880 | 13910 | 13870 | 497 |
| 303 | 20240304 | 141100 | 1751834380 | 13880 | 13880 | 13880 | 13880 | 1 |
| 304 | 20240304 | 141000 | 1751820500 | 13920 | 13920 | 13920 | 13920 | 75 |
| 305 | 20240304 | 140900 | 1750776500 | 13920 | 13920 | 13920 | 13920 | 0 |
| 306 | 20240304 | 140800 | 1750776500 | 13920 | 13900 | 13920 | 13880 | 215 |
| 307 | 20240304 | 140700 | 1747785420 | 13930 | 13930 | 13930 | 13930 | 0 |
| 308 | 20240304 | 140600 | 1747785420 | 13930 | 13930 | 13930 | 13930 | 0 |
| 309 | 20240304 | 140500 | 1747785420 | 13930 | 13850 | 13930 | 13850 | 1362 |
| 310 | 20240304 | 140400 | 1728859590 | 13850 | 13850 | 13850 | 13850 | 0 |
| 311 | 20240304 | 140300 | 1728859590 | 13850 | 13840 | 13850 | 13840 | 435 |
| 312 | 20240304 | 140200 | 1722839070 | 13840 | 13850 | 13850 | 13840 | 48 |
| 313 | 20240304 | 140100 | 1722174380 | 13840 | 13850 | 13850 | 13840 | 25 |
| 314 | 20240304 | 140000 | 1721828290 | 13840 | 13840 | 13840 | 13840 | 1 |
| 315 | 20240304 | 135900 | 1721814450 | 13850 | 13840 | 13850 | 13840 | 342 |
| 316 | 20240304 | 135800 | 1717080600 | 13840 | 13830 | 13840 | 13830 | 507 |
| 317 | 20240304 | 135700 | 1710068720 | 13840 | 13840 | 13840 | 13840 | 505 |
| 318 | 20240304 | 135600 | 1703079520 | 13840 | 13840 | 13840 | 13840 | 1 |
| 319 | 20240304 | 135500 | 1703065680 | 13830 | 13850 | 13850 | 13830 | 134 |
| 320 | 20240304 | 135400 | 1701209900 | 13830 | 13840 | 13840 | 13830 | 680 |
| 321 | 20240304 | 135300 | 1691798800 | 13850 | 13850 | 13850 | 13850 | 51 |
| 322 | 20240304 | 135200 | 1691092450 | 13840 | 13850 | 13850 | 13840 | 545 |
| 323 | 20240304 | 135100 | 1683548090 | 13840 | 13840 | 13840 | 13840 | 0 |
| 324 | 20240304 | 135000 | 1683548090 | 13840 | 13840 | 13840 | 13840 | 0 |
| 325 | 20240304 | 134900 | 1683548090 | 13840 | 13840 | 13850 | 13840 | 31 |
| 326 | 20240304 | 134800 | 1683119040 | 13840 | 13850 | 13850 | 13840 | 1439 |
| 327 | 20240304 | 134700 | 1663191890 | 13850 | 13860 | 13860 | 13850 | 600 |
| 328 | 20240304 | 134600 | 1654880190 | 13860 | 13860 | 13860 | 13860 | 84 |
| 329 | 20240304 | 134500 | 1653715950 | 13860 | 13860 | 13860 | 13860 | 0 |
| 330 | 20240304 | 134400 | 1653715950 | 13860 | 13860 | 13860 | 13860 | 290 |
| 331 | 20240304 | 134300 | 1649696550 | 13860 | 13860 | 13860 | 13860 | 0 |
| 332 | 20240304 | 134200 | 1649696550 | 13860 | 13870 | 13870 | 13860 | 144 |
| 333 | 20240304 | 134100 | 1647699500 | 13870 | 13870 | 13870 | 13870 | 50 |
| 334 | 20240304 | 134000 | 1647006000 | 13870 | 13880 | 13880 | 13870 | 9 |
| 335 | 20240304 | 133900 | 1646881160 | 13860 | 13870 | 13880 | 13860 | 327 |
| 336 | 20240304 | 133800 | 1642345160 | 13870 | 13900 | 13900 | 13870 | 266 |
| 337 | 20240304 | 133700 | 1638653760 | 13890 | 13890 | 13890 | 13870 | 1980 |
| 338 | 20240304 | 133600 | 1611171180 | 13890 | 13890 | 13890 | 13880 | 150 |
| 339 | 20240304 | 133500 | 1609087910 | 13890 | 13900 | 13900 | 13890 | 443 |
| 340 | 20240304 | 133400 | 1602933950 | 13890 | 13890 | 13890 | 13890 | 0 |
| 341 | 20240304 | 133300 | 1602933950 | 13890 | 13890 | 13890 | 13890 | 400 |
| 342 | 20240304 | 133200 | 1597377950 | 13900 | 13900 | 13900 | 13900 | 74 |
| 343 | 20240304 | 133100 | 1596349350 | 13890 | 13900 | 13900 | 13890 | 100 |
| 344 | 20240304 | 133000 | 1594959580 | 13900 | 13900 | 13900 | 13900 | 172 |
| 345 | 20240304 | 132900 | 1592568780 | 13900 | 13890 | 13900 | 13890 | 273 |
| 346 | 20240304 | 132800 | 1588775590 | 13900 | 13900 | 13900 | 13880 | 29 |
| 347 | 20240304 | 132700 | 1588372960 | 13880 | 13880 | 13880 | 13880 | 545 |
| 348 | 20240304 | 132600 | 1580808360 | 13900 | 13880 | 13900 | 13880 | 125 |
| 349 | 20240304 | 132500 | 1579071650 | 13890 | 13890 | 13890 | 13890 | 295 |
| 350 | 20240304 | 132400 | 1574974100 | 13900 | 13900 | 13900 | 13900 | 35 |
| 351 | 20240304 | 132300 | 1574487600 | 13900 | 13900 | 13900 | 13900 | 373 |
| 352 | 20240304 | 132200 | 1569302900 | 13900 | 13900 | 13900 | 13900 | 219 |
| 353 | 20240304 | 132100 | 1566258800 | 13900 | 13900 | 13900 | 13880 | 385 |
| 354 | 20240304 | 132000 | 1560910580 | 13880 | 13890 | 13890 | 13880 | 592 |
| 355 | 20240304 | 131900 | 1552693470 | 13890 | 13890 | 13890 | 13890 | 35 |
| 356 | 20240304 | 131800 | 1552207320 | 13890 | 13890 | 13890 | 13890 | 10 |
| 357 | 20240304 | 131700 | 1552068420 | 13900 | 13900 | 13900 | 13900 | 80 |
| 358 | 20240304 | 131600 | 1550956420 | 13910 | 13910 | 13910 | 13910 | 0 |
| 359 | 20240304 | 131500 | 1550956420 | 13910 | 13920 | 13920 | 13910 | 293 |
| 360 | 20240304 | 131400 | 1546880770 | 13910 | 13900 | 13910 | 13900 | 699 |
| 361 | 20240304 | 131300 | 1537159200 | 13900 | 13900 | 13900 | 13890 | 38 |
| 362 | 20240304 | 131200 | 1536631120 | 13900 | 13870 | 13900 | 13870 | 790 |
| 363 | 20240304 | 131100 | 1525665110 | 13870 | 13870 | 13870 | 13870 | 59 |
| 364 | 20240304 | 131000 | 1524846780 | 13870 | 13890 | 13890 | 13860 | 1686 |
| 365 | 20240304 | 130900 | 1501465200 | 13870 | 13870 | 13870 | 13870 | 0 |
| 366 | 20240304 | 130800 | 1501465200 | 13870 | 13870 | 13870 | 13870 | 116 |
| 367 | 20240304 | 130700 | 1499856280 | 13870 | 13870 | 13870 | 13870 | 1 |
| 368 | 20240304 | 130600 | 1499842410 | 13870 | 13890 | 13890 | 13870 | 369 |
| 369 | 20240304 | 130500 | 1494720790 | 13890 | 13890 | 13890 | 13890 | 50 |
| 370 | 20240304 | 130400 | 1494026290 | 13900 | 13900 | 13900 | 13900 | 9 |
| 371 | 20240304 | 130300 | 1493901190 | 13900 | 13900 | 13900 | 13900 | 81 |
| 372 | 20240304 | 130200 | 1492775290 | 13900 | 13880 | 13900 | 13880 | 27 |
| 373 | 20240304 | 130100 | 1492400450 | 13880 | 13880 | 13880 | 13880 | 4 |
| 374 | 20240304 | 130000 | 1492344930 | 13900 | 13900 | 13900 | 13900 | 1 |
| 375 | 20240304 | 125900 | 1492331030 | 13900 | 13900 | 13900 | 13900 | 80 |
| 376 | 20240304 | 125800 | 1491219030 | 13880 | 13900 | 13900 | 13880 | 244 |
| 377 | 20240304 | 125700 | 1487829430 | 13900 | 13890 | 13900 | 13890 | 200 |
| 378 | 20240304 | 125600 | 1485051270 | 13880 | 13880 | 13880 | 13880 | 7 |
| 379 | 20240304 | 125500 | 1484954110 | 13890 | 13890 | 13890 | 13890 | 0 |
| 380 | 20240304 | 125400 | 1484954110 | 13890 | 13890 | 13890 | 13890 | 1 |
| 381 | 20240304 | 125300 | 1484940220 | 13880 | 13870 | 13880 | 13870 | 419 |
| 382 | 20240304 | 125200 | 1479128390 | 13870 | 13870 | 13870 | 13870 | 5 |
| 383 | 20240304 | 125100 | 1479059040 | 13880 | 13880 | 13880 | 13880 | 100 |
| 384 | 20240304 | 125000 | 1477671040 | 13880 | 13880 | 13880 | 13880 | 0 |
| 385 | 20240304 | 124900 | 1477671040 | 13880 | 13880 | 13880 | 13880 | 128 |
| 386 | 20240304 | 124800 | 1475894400 | 13880 | 13880 | 13880 | 13880 | 3 |
| 387 | 20240304 | 124700 | 1475852760 | 13890 | 13890 | 13890 | 13890 | 66 |
| 388 | 20240304 | 124600 | 1474936020 | 13890 | 13890 | 13890 | 13890 | 2 |
| 389 | 20240304 | 124500 | 1474908240 | 13890 | 13890 | 13890 | 13890 | 71 |
| 390 | 20240304 | 124400 | 1473922050 | 13880 | 13870 | 13880 | 13870 | 585 |
| 391 | 20240304 | 124300 | 1465808050 | 13880 | 13880 | 13880 | 13880 | 0 |
| 392 | 20240304 | 124200 | 1465808050 | 13880 | 13880 | 13880 | 13880 | 303 |
| 393 | 20240304 | 124100 | 1461602410 | 13870 | 13870 | 13870 | 13870 | 0 |
| 394 | 20240304 | 124000 | 1461602410 | 13870 | 13890 | 13890 | 13870 | 8 |
| 395 | 20240304 | 123900 | 1461491430 | 13890 | 13870 | 13890 | 13870 | 166 |
| 396 | 20240304 | 123800 | 1459187690 | 13860 | 13870 | 13870 | 13860 | 301 |
| 397 | 20240304 | 123700 | 1455013050 | 13870 | 13870 | 13870 | 13870 | 0 |
| 398 | 20240304 | 123600 | 1455013050 | 13870 | 13870 | 13870 | 13870 | 31 |
| 399 | 20240304 | 123500 | 1454583080 | 13870 | 13890 | 13890 | 13870 | 265 |
| 400 | 20240304 | 123400 | 1450907070 | 13890 | 13870 | 13890 | 13870 | 187 |
| 401 | 20240304 | 123300 | 1448311640 | 13890 | 13890 | 13900 | 13890 | 145 |
| 402 | 20240304 | 123200 | 1446297030 | 13890 | 13890 | 13890 | 13870 | 102 |
| 403 | 20240304 | 123100 | 1444880270 | 13890 | 13890 | 13890 | 13890 | 0 |
| 404 | 20240304 | 123000 | 1444880270 | 13890 | 13890 | 13890 | 13890 | 10 |
| 405 | 20240304 | 122900 | 1444741370 | 13890 | 13890 | 13890 | 13890 | 10 |
| 406 | 20240304 | 122800 | 1444602470 | 13870 | 13860 | 13870 | 13860 | 597 |
| 407 | 20240304 | 122700 | 1436322830 | 13860 | 13860 | 13860 | 13860 | 0 |
| 408 | 20240304 | 122600 | 1436322830 | 13860 | 13860 | 13860 | 13860 | 0 |
| 409 | 20240304 | 122500 | 1436322830 | 13860 | 13870 | 13870 | 13860 | 33 |
| 410 | 20240304 | 122400 | 1435865350 | 13870 | 13870 | 13870 | 13870 | 5 |
| 411 | 20240304 | 122300 | 1435796000 | 13860 | 13860 | 13860 | 13860 | 0 |
| 412 | 20240304 | 122200 | 1435796000 | 13860 | 13860 | 13860 | 13860 | 501 |
| 413 | 20240304 | 122100 | 1428852140 | 13870 | 13870 | 13870 | 13870 | 19 |
| 414 | 20240304 | 122000 | 1428588610 | 13860 | 13860 | 13860 | 13860 | 75 |
| 415 | 20240304 | 121900 | 1427549110 | 13870 | 13870 | 13870 | 13860 | 1242 |
| 416 | 20240304 | 121800 | 1410331800 | 13870 | 13870 | 13870 | 13870 | 72 |
| 417 | 20240304 | 121700 | 1409333160 | 13870 | 13870 | 13890 | 13870 | 237 |
| 418 | 20240304 | 121600 | 1406044330 | 13860 | 13860 | 13860 | 13860 | 0 |
| 419 | 20240304 | 121500 | 1406044330 | 13860 | 13880 | 13880 | 13860 | 244 |
| 420 | 20240304 | 121400 | 1402660110 | 13880 | 13880 | 13880 | 13880 | 4 |
| 421 | 20240304 | 121300 | 1402604590 | 13860 | 13860 | 13860 | 13860 | 0 |
| 422 | 20240304 | 121200 | 1402604590 | 13860 | 13890 | 13900 | 13860 | 109 |
| 423 | 20240304 | 121100 | 1401091500 | 13890 | 13860 | 13890 | 13860 | 165 |
| 424 | 20240304 | 121000 | 1398802650 | 13890 | 13890 | 13890 | 13890 | 0 |
| 425 | 20240304 | 120900 | 1398802650 | 13890 | 13870 | 13900 | 13860 | 967 |
| 426 | 20240304 | 120800 | 1385387560 | 13870 | 13870 | 13880 | 13870 | 769 |
| 427 | 20240304 | 120700 | 1374719910 | 13880 | 13880 | 13900 | 13880 | 173 |
| 428 | 20240304 | 120600 | 1372318570 | 13900 | 13900 | 13900 | 13900 | 11 |
| 429 | 20240304 | 120500 | 1372165670 | 13880 | 13900 | 13900 | 13880 | 68 |
| 430 | 20240304 | 120400 | 1371221500 | 13900 | 13880 | 13900 | 13880 | 73 |
| 431 | 20240304 | 120300 | 1370207260 | 13900 | 13890 | 13900 | 13880 | 272 |
| 432 | 20240304 | 120200 | 1366431840 | 13900 | 13900 | 13900 | 13900 | 70 |
| 433 | 20240304 | 120100 | 1365458840 | 13890 | 13890 | 13890 | 13890 | 48 |
| 434 | 20240304 | 120000 | 1364792120 | 13890 | 13890 | 13890 | 13890 | 26 |
| 435 | 20240304 | 115900 | 1364430980 | 13890 | 13890 | 13890 | 13890 | 56 |
| 436 | 20240304 | 115800 | 1363653140 | 13890 | 13890 | 13890 | 13890 | 0 |
| 437 | 20240304 | 115700 | 1363653140 | 13890 | 13890 | 13890 | 13880 | 465 |
| 438 | 20240304 | 115600 | 1357196330 | 13890 | 13890 | 13890 | 13890 | 350 |
| 439 | 20240304 | 115500 | 1352334830 | 13890 | 13890 | 13890 | 13890 | 74 |
| 440 | 20240304 | 115400 | 1351306970 | 13880 | 13880 | 13880 | 13880 | 0 |
| 441 | 20240304 | 115300 | 1351306970 | 13880 | 13890 | 13890 | 13880 | 182 |
| 442 | 20240304 | 115200 | 1348779750 | 13900 | 13900 | 13900 | 13900 | 0 |
| 443 | 20240304 | 115100 | 1348779750 | 13900 | 13900 | 13900 | 13900 | 0 |
| 444 | 20240304 | 115000 | 1348779750 | 13900 | 13890 | 13900 | 13880 | 226 |
| 445 | 20240304 | 114900 | 1345639830 | 13890 | 13890 | 13890 | 13890 | 60 |
| 446 | 20240304 | 114800 | 1344806430 | 13890 | 13880 | 13890 | 13880 | 123 |
| 447 | 20240304 | 114700 | 1343098190 | 13880 | 13880 | 13880 | 13880 | 4 |
| 448 | 20240304 | 114600 | 1343042670 | 13880 | 13880 | 13880 | 13880 | 123 |
| 449 | 20240304 | 114500 | 1341335430 | 13880 | 13880 | 13880 | 13880 | 615 |
| 450 | 20240304 | 114400 | 1332799230 | 13880 | 13880 | 13880 | 13880 | 250 |
| 451 | 20240304 | 114300 | 1329329230 | 13900 | 13900 | 13900 | 13900 | 0 |
| 452 | 20240304 | 114200 | 1329329230 | 13900 | 13900 | 13900 | 13900 | 138 |
| 453 | 20240304 | 114100 | 1327411030 | 13900 | 13900 | 13900 | 13900 | 0 |
| 454 | 20240304 | 114000 | 1327411030 | 13900 | 13880 | 13900 | 13880 | 65 |
| 455 | 20240304 | 113900 | 1326507550 | 13880 | 13880 | 13880 | 13880 | 306 |
| 456 | 20240304 | 113800 | 1322260270 | 13880 | 13900 | 13900 | 13880 | 5 |
| 457 | 20240304 | 113700 | 1322190810 | 13880 | 13880 | 13880 | 13880 | 483 |
| 458 | 20240304 | 113600 | 1315486770 | 13880 | 13880 | 13880 | 13880 | 27 |
| 459 | 20240304 | 113500 | 1315112010 | 13900 | 13900 | 13900 | 13900 | 60 |
| 460 | 20240304 | 113400 | 1314278010 | 13900 | 13900 | 13900 | 13900 | 0 |
| 461 | 20240304 | 113300 | 1314278010 | 13900 | 13890 | 13900 | 13870 | 2728 |
| 462 | 20240304 | 113200 | 1276427210 | 13900 | 13900 | 13900 | 13900 | 88 |
| 463 | 20240304 | 113100 | 1275204010 | 13900 | 13900 | 13900 | 13900 | 274 |
| 464 | 20240304 | 113000 | 1271395410 | 13900 | 13910 | 13910 | 13900 | 88 |
| 465 | 20240304 | 112900 | 1270172070 | 13910 | 13910 | 13910 | 13910 | 40 |
| 466 | 20240304 | 112800 | 1269615670 | 13910 | 13910 | 13910 | 13910 | 5 |
| 467 | 20240304 | 112700 | 1269546120 | 13910 | 13910 | 13910 | 13910 | 3 |
| 468 | 20240304 | 112600 | 1269504390 | 13910 | 13910 | 13910 | 13910 | 0 |
| 469 | 20240304 | 112500 | 1269504390 | 13910 | 13900 | 13910 | 13900 | 78 |
| 470 | 20240304 | 112400 | 1268420140 | 13900 | 13900 | 13900 | 13900 | 260 |
| 471 | 20240304 | 112300 | 1264806140 | 13900 | 13900 | 13900 | 13900 | 267 |
| 472 | 20240304 | 112200 | 1261094840 | 13900 | 13900 | 13900 | 13900 | 50 |
| 473 | 20240304 | 112100 | 1260399840 | 13910 | 13910 | 13910 | 13910 | 5 |
| 474 | 20240304 | 112000 | 1260330290 | 13910 | 13910 | 13910 | 13910 | 2 |
| 475 | 20240304 | 111900 | 1260302470 | 13900 | 13900 | 13900 | 13900 | 23 |
| 476 | 20240304 | 111800 | 1259982770 | 13910 | 13910 | 13910 | 13910 | 60 |
| 477 | 20240304 | 111700 | 1259148170 | 13910 | 13910 | 13910 | 13910 | 7 |
| 478 | 20240304 | 111600 | 1259050800 | 13900 | 13900 | 13900 | 13900 | 1124 |
| 479 | 20240304 | 111500 | 1243427200 | 13900 | 13900 | 13900 | 13900 | 58 |
| 480 | 20240304 | 111400 | 1242621000 | 13890 | 13890 | 13890 | 13890 | 125 |
| 481 | 20240304 | 111300 | 1240884750 | 13890 | 13890 | 13890 | 13890 | 31 |
| 482 | 20240304 | 111200 | 1240454160 | 13880 | 13900 | 13900 | 13880 | 298 |
| 483 | 20240304 | 111100 | 1236316350 | 13900 | 13900 | 13900 | 13900 | 2 |
| 484 | 20240304 | 111000 | 1236288550 | 13900 | 13900 | 13900 | 13880 | 537 |
| 485 | 20240304 | 110900 | 1228828810 | 13900 | 13900 | 13900 | 13900 | 0 |
| 486 | 20240304 | 110800 | 1228828810 | 13900 | 13900 | 13900 | 13900 | 101 |
| 487 | 20240304 | 110700 | 1227424910 | 13900 | 13900 | 13900 | 13900 | 290 |
| 488 | 20240304 | 110600 | 1223393910 | 13910 | 13910 | 13910 | 13910 | 0 |
| 489 | 20240304 | 110500 | 1223393910 | 13910 | 13910 | 13910 | 13910 | 62 |
| 490 | 20240304 | 110400 | 1222531490 | 13910 | 13910 | 13910 | 13910 | 202 |
| 491 | 20240304 | 110300 | 1219721670 | 13910 | 13930 | 13940 | 13910 | 220 |
| 492 | 20240304 | 110200 | 1216656810 | 13920 | 13920 | 13920 | 13920 | 6 |
| 493 | 20240304 | 110100 | 1216573290 | 13910 | 13930 | 13930 | 13910 | 20 |
| 494 | 20240304 | 110000 | 1216294760 | 13930 | 13930 | 13930 | 13930 | 2 |
| 495 | 20240304 | 105900 | 1216266900 | 13930 | 13920 | 13930 | 13920 | 28 |
| 496 | 20240304 | 105800 | 1215876930 | 13930 | 13920 | 13930 | 13910 | 23 |
| 497 | 20240304 | 105700 | 1215556970 | 13910 | 13910 | 13910 | 13910 | 30 |
| 498 | 20240304 | 105600 | 1215139670 | 13910 | 13910 | 13910 | 13910 | 23 |
| 499 | 20240304 | 105500 | 1214819740 | 13910 | 13900 | 13910 | 13900 | 4 |
| 500 | 20240304 | 105400 | 1214764110 | 13890 | 13890 | 13890 | 13890 | 0 |
| 501 | 20240304 | 105300 | 1214764110 | 13890 | 13950 | 13950 | 13890 | 903 |
| 502 | 20240304 | 105200 | 1202198450 | 13950 | 13950 | 13950 | 13930 | 401 |
| 503 | 20240304 | 105100 | 1196608130 | 13950 | 13950 | 13950 | 13950 | 0 |
| 504 | 20240304 | 105000 | 1196608130 | 13950 | 13960 | 13960 | 13950 | 122 |
| 505 | 20240304 | 104900 | 1194906190 | 13960 | 13970 | 13970 | 13960 | 104 |
| 506 | 20240304 | 104800 | 1193454310 | 13970 | 13970 | 13970 | 13970 | 40 |
| 507 | 20240304 | 104700 | 1192895510 | 13970 | 13970 | 13970 | 13960 | 16 |
| 508 | 20240304 | 104600 | 1192672000 | 13960 | 13970 | 13970 | 13960 | 42 |
| 509 | 20240304 | 104500 | 1192085630 | 13970 | 13960 | 13970 | 13960 | 35 |
| 510 | 20240304 | 104400 | 1191596760 | 13960 | 13960 | 13960 | 13960 | 88 |
| 511 | 20240304 | 104300 | 1190368280 | 13960 | 13930 | 13970 | 13930 | 1714 |
| 512 | 20240304 | 104200 | 1166457700 | 13930 | 13920 | 13930 | 13920 | 1238 |
| 513 | 20240304 | 104100 | 1149219780 | 13910 | 13910 | 13910 | 13910 | 165 |
| 514 | 20240304 | 104000 | 1146924630 | 13910 | 13890 | 13910 | 13890 | 150 |
| 515 | 20240304 | 103900 | 1144838670 | 13890 | 13900 | 13900 | 13890 | 79 |
| 516 | 20240304 | 103800 | 1143740800 | 13900 | 13910 | 13910 | 13900 | 1316 |
| 517 | 20240304 | 103700 | 1125445650 | 13920 | 13920 | 13920 | 13920 | 4 |
| 518 | 20240304 | 103600 | 1125389970 | 13920 | 13920 | 13920 | 13920 | 10 |
| 519 | 20240304 | 103500 | 1125250770 | 13920 | 13920 | 13920 | 13920 | 37 |
| 520 | 20240304 | 103400 | 1124735730 | 13920 | 13920 | 13920 | 13920 | 438 |
| 521 | 20240304 | 103300 | 1118638770 | 13920 | 13920 | 13920 | 13920 | 100 |
| 522 | 20240304 | 103200 | 1117246770 | 13910 | 13920 | 13920 | 13910 | 780 |
| 523 | 20240304 | 103100 | 1106389600 | 13920 | 13930 | 13930 | 13920 | 11 |
| 524 | 20240304 | 103000 | 1106236390 | 13930 | 13930 | 13930 | 13930 | 500 |
| 525 | 20240304 | 102900 | 1099271390 | 13920 | 13920 | 13920 | 13920 | 1 |
| 526 | 20240304 | 102800 | 1099257470 | 13920 | 13920 | 13930 | 13920 | 304 |
| 527 | 20240304 | 102700 | 1095025750 | 13920 | 13920 | 13920 | 13910 | 415 |
| 528 | 20240304 | 102600 | 1089249150 | 13920 | 13920 | 13920 | 13920 | 0 |
| 529 | 20240304 | 102500 | 1089249150 | 13920 | 13920 | 13920 | 13920 | 132 |
| 530 | 20240304 | 102400 | 1087411710 | 13910 | 13910 | 13910 | 13910 | 173 |
| 531 | 20240304 | 102300 | 1085005280 | 13900 | 13910 | 13910 | 13900 | 150 |
| 532 | 20240304 | 102200 | 1082919760 | 13920 | 13910 | 13920 | 13910 | 28 |
| 533 | 20240304 | 102100 | 1082530230 | 13910 | 13910 | 13910 | 13910 | 227 |
| 534 | 20240304 | 102000 | 1079372660 | 13910 | 13920 | 13920 | 13910 | 146 |
| 535 | 20240304 | 101900 | 1077341680 | 13920 | 13930 | 13930 | 13920 | 224 |
| 536 | 20240304 | 101800 | 1074223460 | 13930 | 13930 | 13930 | 13930 | 0 |
| 537 | 20240304 | 101700 | 1074223460 | 13930 | 13930 | 13930 | 13930 | 470 |
| 538 | 20240304 | 101600 | 1067676360 | 13930 | 13930 | 13930 | 13930 | 0 |
| 539 | 20240304 | 101500 | 1067676360 | 13930 | 13920 | 13930 | 13920 | 359 |
| 540 | 20240304 | 101400 | 1062675720 | 13920 | 13910 | 13920 | 13910 | 132 |
| 541 | 20240304 | 101300 | 1060838580 | 13910 | 13920 | 13920 | 13910 | 134 |
| 542 | 20240304 | 101200 | 1058974300 | 13920 | 13930 | 13930 | 13920 | 174 |
| 543 | 20240304 | 101100 | 1056552210 | 13910 | 13920 | 13920 | 13910 | 404 |
| 544 | 20240304 | 101000 | 1050931120 | 13920 | 13940 | 13940 | 13920 | 522 |
| 545 | 20240304 | 100900 | 1043659790 | 13940 | 13940 | 13940 | 13940 | 81 |
| 546 | 20240304 | 100800 | 1042530650 | 13940 | 13940 | 13950 | 13940 | 423 |
| 547 | 20240304 | 100700 | 1036633600 | 13940 | 13940 | 13940 | 13940 | 10 |
| 548 | 20240304 | 100600 | 1036494200 | 13940 | 13950 | 13950 | 13940 | 72 |
| 549 | 20240304 | 100500 | 1035489930 | 13950 | 13950 | 13950 | 13940 | 515 |
| 550 | 20240304 | 100400 | 1028305790 | 13950 | 13910 | 13950 | 13910 | 228 |
| 551 | 20240304 | 100300 | 1025128670 | 13920 | 13950 | 13950 | 13920 | 1593 |
| 552 | 20240304 | 100200 | 1002952570 | 13940 | 13950 | 13950 | 13940 | 88 |
| 553 | 20240304 | 100100 | 1001725270 | 13960 | 13960 | 13960 | 13960 | 32 |
| 554 | 20240304 | 100000 | 1001278550 | 13960 | 13920 | 13960 | 13920 | 209 |
| 555 | 20240304 | 095900 | 998364420 | 13920 | 13930 | 13930 | 13920 | 239 |
| 556 | 20240304 | 095800 | 995035380 | 13980 | 13980 | 13980 | 13980 | 1 |
| 557 | 20240304 | 095700 | 995021400 | 13920 | 13920 | 13920 | 13910 | 205 |
| 558 | 20240304 | 095600 | 992168800 | 13940 | 13950 | 13950 | 13940 | 1211 |
| 559 | 20240304 | 095500 | 975280720 | 13950 | 13950 | 13980 | 13950 | 505 |
| 560 | 20240304 | 095400 | 968227420 | 13990 | 13990 | 13990 | 13990 | 208 |
| 561 | 20240304 | 095300 | 965317500 | 13990 | 13960 | 13990 | 13950 | 393 |
| 562 | 20240304 | 095200 | 959834210 | 13990 | 14000 | 14000 | 13970 | 380 |
| 563 | 20240304 | 095100 | 954523160 | 14000 | 14000 | 14000 | 14000 | 0 |
| 564 | 20240304 | 095000 | 954523160 | 14000 | 14020 | 14020 | 14000 | 1837 |
| 565 | 20240304 | 094900 | 928803190 | 14010 | 13960 | 14010 | 13940 | 4150 |
| 566 | 20240304 | 094800 | 870752560 | 13960 | 13920 | 13960 | 13920 | 1080 |
| 567 | 20240304 | 094700 | 855698400 | 13930 | 13920 | 13930 | 13900 | 1119 |
| 568 | 20240304 | 094600 | 840137820 | 13920 | 13930 | 13930 | 13920 | 143 |
| 569 | 20240304 | 094500 | 838146390 | 13940 | 13940 | 13940 | 13910 | 696 |
| 570 | 20240304 | 094400 | 828448340 | 13940 | 13950 | 13950 | 13940 | 883 |
| 571 | 20240304 | 094300 | 816134410 | 13950 | 13980 | 13980 | 13950 | 450 |
| 572 | 20240304 | 094200 | 809848340 | 13970 | 13980 | 13980 | 13970 | 1801 |
| 573 | 20240304 | 094100 | 784673650 | 13980 | 13980 | 13990 | 13980 | 698 |
| 574 | 20240304 | 094000 | 774915020 | 13980 | 13980 | 14000 | 13980 | 1742 |
| 575 | 20240304 | 093900 | 750547950 | 13990 | 13970 | 13990 | 13960 | 776 |
| 576 | 20240304 | 093800 | 739702870 | 13970 | 13980 | 13980 | 13970 | 467 |
| 577 | 20240304 | 093700 | 733177860 | 13970 | 13980 | 13980 | 13970 | 68 |
| 578 | 20240304 | 093600 | 732227480 | 13980 | 13980 | 13980 | 13980 | 929 |
| 579 | 20240304 | 093500 | 719240060 | 13990 | 13990 | 14000 | 13990 | 389 |
| 580 | 20240304 | 093400 | 713797640 | 14010 | 13960 | 14010 | 13960 | 7338 |
| 581 | 20240304 | 093300 | 611189890 | 13960 | 13930 | 13960 | 13930 | 4250 |
| 582 | 20240304 | 093200 | 551899760 | 13920 | 13920 | 13930 | 13920 | 1477 |
| 583 | 20240304 | 093100 | 531334770 | 13920 | 13920 | 13930 | 13920 | 725 |
| 584 | 20240304 | 093000 | 521242760 | 13930 | 13930 | 13930 | 13930 | 205 |
| 585 | 20240304 | 092900 | 518387110 | 13940 | 13930 | 13950 | 13930 | 1527 |
| 586 | 20240304 | 092800 | 497093830 | 13940 | 13850 | 13940 | 13840 | 1454 |
| 587 | 20240304 | 092700 | 476890120 | 13850 | 13900 | 13900 | 13850 | 1280 |
| 588 | 20240304 | 092600 | 459147100 | 13900 | 13890 | 13900 | 13890 | 48 |
| 589 | 20240304 | 092500 | 458479970 | 13900 | 13910 | 13910 | 13900 | 474 |
| 590 | 20240304 | 092400 | 451890170 | 13900 | 13900 | 13900 | 13900 | 1041 |
| 591 | 20240304 | 092300 | 437420270 | 13890 | 13920 | 13920 | 13890 | 2066 |
| 592 | 20240304 | 092200 | 408683140 | 13920 | 13930 | 13930 | 13920 | 319 |
| 593 | 20240304 | 092100 | 404240380 | 13930 | 13940 | 13940 | 13930 | 804 |
| 594 | 20240304 | 092000 | 393035810 | 13940 | 13940 | 13940 | 13910 | 1233 |
| 595 | 20240304 | 091900 | 375873420 | 13950 | 13940 | 13950 | 13940 | 194 |
| 596 | 20240304 | 091800 | 373167300 | 13950 | 13950 | 13960 | 13950 | 2143 |
| 597 | 20240304 | 091700 | 343262300 | 13940 | 13930 | 13940 | 13910 | 963 |
| 598 | 20240304 | 091600 | 329841510 | 13930 | 13950 | 13960 | 13930 | 689 |
| 599 | 20240304 | 091500 | 320226990 | 13950 | 13920 | 13950 | 13910 | 2551 |
| 600 | 20240304 | 091400 | 284660120 | 13920 | 13940 | 13940 | 13920 | 919 |
| 601 | 20240304 | 091300 | 271855850 | 13940 | 13870 | 13950 | 13870 | 4131 |
| 602 | 20240304 | 091200 | 214401170 | 13880 | 13880 | 13900 | 13880 | 1165 |
| 603 | 20240304 | 091100 | 198221540 | 13870 | 13870 | 13870 | 13850 | 273 |
| 604 | 20240304 | 091000 | 194435050 | 13870 | 13820 | 13870 | 13820 | 1524 |
| 605 | 20240304 | 090900 | 173324530 | 13820 | 13780 | 13820 | 13780 | 851 |
| 606 | 20240304 | 090800 | 161582700 | 13780 | 13780 | 13780 | 13770 | 743 |
| 607 | 20240304 | 090700 | 151348660 | 13780 | 13720 | 13790 | 13700 | 2684 |
| 608 | 20240304 | 090600 | 114456590 | 13720 | 13760 | 13760 | 13700 | 1758 |
| 609 | 20240304 | 090500 | 90338130 | 13760 | 13770 | 13770 | 13760 | 1390 |
| 610 | 20240304 | 090400 | 71207550 | 13780 | 13760 | 13790 | 13760 | 773 |
| 611 | 20240304 | 090300 | 60558560 | 13760 | 13750 | 13760 | 13710 | 1468 |
| 612 | 20240304 | 090200 | 40393620 | 13750 | 13720 | 13750 | 13710 | 252 |
| 613 | 20240304 | 090100 | 36933060 | 13720 | 13720 | 13740 | 13690 | 509 |
| 614 | 20240304 | 090000 | 29957850 | 13770 | 13710 | 13780 | 13710 | 2134 |