29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 190000 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 4663 |
| 3 | 20240304 | 185900 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 4 | 20240304 | 185800 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 5 | 20240304 | 185700 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 6 | 20240304 | 185600 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 7 | 20240304 | 185500 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 8 | 20240304 | 185400 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 9 | 20240304 | 185300 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 10 | 20240304 | 185200 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 11 | 20240304 | 185100 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 12 | 20240304 | 185000 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 13 | 20240304 | 184900 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 14 | 20240304 | 184800 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 15 | 20240304 | 184700 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 16 | 20240304 | 184600 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 17 | 20240304 | 184500 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 18 | 20240304 | 184400 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 19 | 20240304 | 184300 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 20 | 20240304 | 184200 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 21 | 20240304 | 184100 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 22 | 20240304 | 184000 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 23 | 20240304 | 183900 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 24 | 20240304 | 183800 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 25 | 20240304 | 183700 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 26 | 20240304 | 183600 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 27 | 20240304 | 183500 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 28 | 20240304 | 183400 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 29 | 20240304 | 183300 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 30 | 20240304 | 183200 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 31 | 20240304 | 183100 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 32 | 20240304 | 183000 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 4663 |
| 33 | 20240304 | 182900 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 34 | 20240304 | 182800 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 35 | 20240304 | 182700 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 36 | 20240304 | 182600 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 37 | 20240304 | 182500 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 38 | 20240304 | 182400 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 39 | 20240304 | 182300 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 40 | 20240304 | 182200 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 41 | 20240304 | 182100 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 42 | 20240304 | 182000 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 43 | 20240304 | 181900 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 44 | 20240304 | 181800 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 45 | 20240304 | 181700 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 46 | 20240304 | 181600 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 47 | 20240304 | 181500 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 48 | 20240304 | 181400 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 49 | 20240304 | 181300 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 50 | 20240304 | 181200 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 51 | 20240304 | 181100 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 52 | 20240304 | 181000 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 53 | 20240304 | 180900 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 54 | 20240304 | 180800 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 55 | 20240304 | 180700 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 56 | 20240304 | 180600 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 57 | 20240304 | 180500 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 58 | 20240304 | 180400 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 59 | 20240304 | 180300 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 60 | 20240304 | 180200 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 61 | 20240304 | 180100 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 62 | 20240304 | 180000 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 4663 |
| 63 | 20240304 | 175900 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 64 | 20240304 | 175800 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 65 | 20240304 | 175700 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 66 | 20240304 | 175600 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 67 | 20240304 | 175500 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 68 | 20240304 | 175400 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 69 | 20240304 | 175300 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 70 | 20240304 | 175200 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 71 | 20240304 | 175100 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 72 | 20240304 | 175000 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 73 | 20240304 | 174900 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 74 | 20240304 | 174800 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 75 | 20240304 | 174700 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 76 | 20240304 | 174600 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 77 | 20240304 | 174500 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 78 | 20240304 | 174400 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 79 | 20240304 | 174300 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 80 | 20240304 | 174200 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 81 | 20240304 | 174100 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 82 | 20240304 | 174000 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 83 | 20240304 | 173900 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 84 | 20240304 | 173800 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 85 | 20240304 | 173700 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 86 | 20240304 | 173600 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 87 | 20240304 | 173500 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 88 | 20240304 | 173400 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 89 | 20240304 | 173300 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 90 | 20240304 | 173200 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 91 | 20240304 | 173100 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 92 | 20240304 | 173000 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 4663 |
| 93 | 20240304 | 172900 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 94 | 20240304 | 172800 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 95 | 20240304 | 172700 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 96 | 20240304 | 172600 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 97 | 20240304 | 172500 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 98 | 20240304 | 172400 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 99 | 20240304 | 172300 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 100 | 20240304 | 172200 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 101 | 20240304 | 172100 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 102 | 20240304 | 172000 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 103 | 20240304 | 171900 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 104 | 20240304 | 171800 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 105 | 20240304 | 171700 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 106 | 20240304 | 171600 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 107 | 20240304 | 171500 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 108 | 20240304 | 171400 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 109 | 20240304 | 171300 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 110 | 20240304 | 171200 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 111 | 20240304 | 171100 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 112 | 20240304 | 171000 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 113 | 20240304 | 170900 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 114 | 20240304 | 170800 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 115 | 20240304 | 170700 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 116 | 20240304 | 170600 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 117 | 20240304 | 170500 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 118 | 20240304 | 170400 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 119 | 20240304 | 170300 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 120 | 20240304 | 170200 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 121 | 20240304 | 170100 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 122 | 20240304 | 170000 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 4663 |
| 123 | 20240304 | 165900 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 124 | 20240304 | 165800 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 125 | 20240304 | 165700 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 126 | 20240304 | 165600 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 127 | 20240304 | 165500 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 128 | 20240304 | 165400 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 129 | 20240304 | 165300 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 130 | 20240304 | 165200 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 131 | 20240304 | 165100 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 132 | 20240304 | 165000 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 133 | 20240304 | 164900 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 134 | 20240304 | 164800 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 135 | 20240304 | 164700 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 136 | 20240304 | 164600 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 137 | 20240304 | 164500 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 138 | 20240304 | 164400 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 139 | 20240304 | 164300 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 140 | 20240304 | 164200 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 141 | 20240304 | 164100 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 142 | 20240304 | 164000 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 143 | 20240304 | 163900 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 144 | 20240304 | 163800 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 145 | 20240304 | 163700 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 146 | 20240304 | 163600 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 147 | 20240304 | 163500 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 148 | 20240304 | 163400 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 149 | 20240304 | 163300 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 150 | 20240304 | 163200 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 151 | 20240304 | 163100 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 152 | 20240304 | 163000 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 4663 |
| 153 | 20240304 | 162900 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 154 | 20240304 | 162800 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 155 | 20240304 | 162700 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 156 | 20240304 | 162600 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 157 | 20240304 | 162500 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 158 | 20240304 | 162400 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 159 | 20240304 | 162300 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 160 | 20240304 | 162200 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 161 | 20240304 | 162100 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 162 | 20240304 | 162000 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 163 | 20240304 | 161900 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 164 | 20240304 | 161800 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 165 | 20240304 | 161700 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 166 | 20240304 | 161600 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 167 | 20240304 | 161500 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 168 | 20240304 | 161400 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 169 | 20240304 | 161300 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 170 | 20240304 | 161200 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 171 | 20240304 | 161100 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 172 | 20240304 | 161000 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 173 | 20240304 | 160900 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 174 | 20240304 | 160800 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 175 | 20240304 | 160700 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 176 | 20240304 | 160600 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 177 | 20240304 | 160500 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 178 | 20240304 | 160400 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 179 | 20240304 | 160300 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 180 | 20240304 | 160200 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 181 | 20240304 | 160100 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 182 | 20240304 | 160000 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 4663 |
| 183 | 20240304 | 155900 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 184 | 20240304 | 155800 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 185 | 20240304 | 155700 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 186 | 20240304 | 155600 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 187 | 20240304 | 155500 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 188 | 20240304 | 155400 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 189 | 20240304 | 155300 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 190 | 20240304 | 155200 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 191 | 20240304 | 155100 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 192 | 20240304 | 155000 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 193 | 20240304 | 154900 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 194 | 20240304 | 154800 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 195 | 20240304 | 154700 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 196 | 20240304 | 154600 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 197 | 20240304 | 154500 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 198 | 20240304 | 154400 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 199 | 20240304 | 154300 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 200 | 20240304 | 154200 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 201 | 20240304 | 154100 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 202 | 20240304 | 154000 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 203 | 20240304 | 153900 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 204 | 20240304 | 153800 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 205 | 20240304 | 153700 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 206 | 20240304 | 153600 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 207 | 20240304 | 153500 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 208 | 20240304 | 153400 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 209 | 20240304 | 153300 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 210 | 20240304 | 153200 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 211 | 20240304 | 153100 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 0 |
| 212 | 20240304 | 153000 | 2653161105 | 4320 | 4320 | 4320 | 4320 | 9326 |
| 213 | 20240304 | 152900 | 2633016945 | 4330 | 4330 | 4330 | 4330 | 0 |
| 214 | 20240304 | 152800 | 2633016945 | 4330 | 4330 | 4330 | 4330 | 0 |
| 215 | 20240304 | 152700 | 2633016945 | 4330 | 4330 | 4330 | 4330 | 0 |
| 216 | 20240304 | 152600 | 2633016945 | 4330 | 4330 | 4330 | 4330 | 0 |
| 217 | 20240304 | 152500 | 2633016945 | 4330 | 4330 | 4330 | 4330 | 0 |
| 218 | 20240304 | 152400 | 2633016945 | 4330 | 4330 | 4330 | 4330 | 0 |
| 219 | 20240304 | 152300 | 2633016945 | 4330 | 4330 | 4330 | 4330 | 0 |
| 220 | 20240304 | 152200 | 2633016945 | 4330 | 4330 | 4330 | 4330 | 0 |
| 221 | 20240304 | 152100 | 2633016945 | 4330 | 4330 | 4330 | 4330 | 0 |
| 222 | 20240304 | 152000 | 2633016945 | 4330 | 4330 | 4330 | 4330 | 0 |
| 223 | 20240304 | 151900 | 2633016945 | 4330 | 4320 | 4330 | 4315 | 2364 |
| 224 | 20240304 | 151800 | 2622805925 | 4330 | 4330 | 4330 | 4320 | 411 |
| 225 | 20240304 | 151700 | 2621028325 | 4330 | 4325 | 4330 | 4320 | 1367 |
| 226 | 20240304 | 151600 | 2615121595 | 4325 | 4330 | 4330 | 4320 | 733 |
| 227 | 20240304 | 151500 | 2611951600 | 4325 | 4325 | 4330 | 4325 | 1436 |
| 228 | 20240304 | 151400 | 2605737900 | 4325 | 4325 | 4330 | 4325 | 160 |
| 229 | 20240304 | 151300 | 2605045550 | 4325 | 4330 | 4330 | 4325 | 434 |
| 230 | 20240304 | 151200 | 2603167250 | 4335 | 4335 | 4335 | 4335 | 612 |
| 231 | 20240304 | 151100 | 2600514230 | 4340 | 4340 | 4345 | 4340 | 57 |
| 232 | 20240304 | 151000 | 2600266840 | 4345 | 4350 | 4350 | 4345 | 354 |
| 233 | 20240304 | 150900 | 2598727960 | 4345 | 4345 | 4360 | 4345 | 682 |
| 234 | 20240304 | 150800 | 2595764655 | 4345 | 4345 | 4345 | 4345 | 150 |
| 235 | 20240304 | 150700 | 2595112905 | 4370 | 4375 | 4375 | 4340 | 328 |
| 236 | 20240304 | 150600 | 2593684285 | 4375 | 4370 | 4380 | 4370 | 1695 |
| 237 | 20240304 | 150500 | 2586270565 | 4380 | 4335 | 4380 | 4335 | 5323 |
| 238 | 20240304 | 150400 | 2563058105 | 4335 | 4325 | 4335 | 4325 | 1630 |
| 239 | 20240304 | 150300 | 2556000350 | 4330 | 4330 | 4330 | 4330 | 50 |
| 240 | 20240304 | 150200 | 2555783850 | 4330 | 4330 | 4330 | 4330 | 100 |
| 241 | 20240304 | 150100 | 2555350850 | 4330 | 4325 | 4330 | 4325 | 7 |
| 242 | 20240304 | 150000 | 2555320565 | 4325 | 4310 | 4325 | 4305 | 4868 |
| 243 | 20240304 | 145900 | 2534288355 | 4315 | 4315 | 4315 | 4305 | 333 |
| 244 | 20240304 | 145800 | 2532853860 | 4315 | 4315 | 4315 | 4315 | 0 |
| 245 | 20240304 | 145700 | 2532853860 | 4315 | 4315 | 4315 | 4315 | 0 |
| 246 | 20240304 | 145600 | 2532853860 | 4315 | 4305 | 4315 | 4305 | 4608 |
| 247 | 20240304 | 145500 | 2512977105 | 4310 | 4310 | 4310 | 4310 | 1033 |
| 248 | 20240304 | 145400 | 2508524875 | 4305 | 4305 | 4305 | 4305 | 364 |
| 249 | 20240304 | 145300 | 2506957855 | 4305 | 4305 | 4305 | 4305 | 0 |
| 250 | 20240304 | 145200 | 2506957855 | 4305 | 4310 | 4310 | 4305 | 113 |
| 251 | 20240304 | 145100 | 2506470875 | 4310 | 4310 | 4310 | 4310 | 0 |
| 252 | 20240304 | 145000 | 2506470875 | 4310 | 4310 | 4310 | 4310 | 5 |
| 253 | 20240304 | 144900 | 2506449325 | 4310 | 4305 | 4310 | 4300 | 5003 |
| 254 | 20240304 | 144800 | 2484935625 | 4310 | 4310 | 4310 | 4310 | 5 |
| 255 | 20240304 | 144700 | 2484914075 | 4305 | 4305 | 4305 | 4305 | 848 |
| 256 | 20240304 | 144600 | 2481263435 | 4305 | 4300 | 4305 | 4300 | 3102 |
| 257 | 20240304 | 144500 | 2467909835 | 4305 | 4305 | 4305 | 4305 | 0 |
| 258 | 20240304 | 144400 | 2467909835 | 4305 | 4305 | 4305 | 4305 | 11 |
| 259 | 20240304 | 144300 | 2467862480 | 4295 | 4295 | 4295 | 4295 | 239 |
| 260 | 20240304 | 144200 | 2466835975 | 4305 | 4305 | 4305 | 4305 | 0 |
| 261 | 20240304 | 144100 | 2466835975 | 4305 | 4305 | 4305 | 4305 | 634 |
| 262 | 20240304 | 144000 | 2464106605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 263 | 20240304 | 143900 | 2464106605 | 4305 | 4300 | 4305 | 4300 | 23 |
| 264 | 20240304 | 143800 | 2464007670 | 4305 | 4300 | 4305 | 4300 | 1552 |
| 265 | 20240304 | 143700 | 2457329680 | 4305 | 4305 | 4305 | 4305 | 0 |
| 266 | 20240304 | 143600 | 2457329680 | 4305 | 4305 | 4305 | 4305 | 0 |
| 267 | 20240304 | 143500 | 2457329680 | 4305 | 4305 | 4305 | 4305 | 23 |
| 268 | 20240304 | 143400 | 2457230665 | 4300 | 4300 | 4300 | 4300 | 1 |
| 269 | 20240304 | 143300 | 2457226365 | 4300 | 4300 | 4300 | 4300 | 1090 |
| 270 | 20240304 | 143200 | 2452539365 | 4305 | 4305 | 4305 | 4305 | 0 |
| 271 | 20240304 | 143100 | 2452539365 | 4305 | 4300 | 4305 | 4300 | 402 |
| 272 | 20240304 | 143000 | 2450810515 | 4300 | 4300 | 4305 | 4300 | 801 |
| 273 | 20240304 | 142900 | 2447362500 | 4305 | 4295 | 4305 | 4295 | 66 |
| 274 | 20240304 | 142800 | 2447078745 | 4295 | 4305 | 4305 | 4295 | 719 |
| 275 | 20240304 | 142700 | 2443987615 | 4305 | 4305 | 4305 | 4305 | 14 |
| 276 | 20240304 | 142600 | 2443927345 | 4305 | 4300 | 4305 | 4300 | 22 |
| 277 | 20240304 | 142500 | 2443832705 | 4300 | 4300 | 4300 | 4300 | 92 |
| 278 | 20240304 | 142400 | 2443437105 | 4300 | 4300 | 4300 | 4300 | 284 |
| 279 | 20240304 | 142300 | 2442215905 | 4295 | 4290 | 4295 | 4290 | 2167 |
| 280 | 20240304 | 142200 | 2432918925 | 4290 | 4300 | 4300 | 4290 | 1331 |
| 281 | 20240304 | 142100 | 2427202450 | 4300 | 4300 | 4300 | 4295 | 228 |
| 282 | 20240304 | 142000 | 2426223050 | 4300 | 4300 | 4300 | 4300 | 5 |
| 283 | 20240304 | 141900 | 2426201550 | 4290 | 4295 | 4295 | 4290 | 391 |
| 284 | 20240304 | 141800 | 2424523795 | 4295 | 4300 | 4300 | 4295 | 125 |
| 285 | 20240304 | 141700 | 2423986845 | 4300 | 4300 | 4300 | 4295 | 58 |
| 286 | 20240304 | 141600 | 2423737450 | 4300 | 4305 | 4305 | 4295 | 26 |
| 287 | 20240304 | 141500 | 2423625625 | 4305 | 4305 | 4305 | 4305 | 15 |
| 288 | 20240304 | 141400 | 2423561050 | 4305 | 4300 | 4305 | 4300 | 54 |
| 289 | 20240304 | 141300 | 2423328590 | 4305 | 4305 | 4310 | 4295 | 289 |
| 290 | 20240304 | 141200 | 2422085590 | 4310 | 4300 | 4310 | 4300 | 1523 |
| 291 | 20240304 | 141100 | 2415536035 | 4300 | 4305 | 4305 | 4300 | 1106 |
| 292 | 20240304 | 141000 | 2410774940 | 4305 | 4305 | 4305 | 4305 | 118 |
| 293 | 20240304 | 140900 | 2410266950 | 4305 | 4310 | 4310 | 4305 | 403 |
| 294 | 20240304 | 140800 | 2408530130 | 4310 | 4310 | 4310 | 4310 | 536 |
| 295 | 20240304 | 140700 | 2406219970 | 4310 | 4310 | 4310 | 4310 | 56 |
| 296 | 20240304 | 140600 | 2405978610 | 4310 | 4310 | 4310 | 4310 | 103 |
| 297 | 20240304 | 140500 | 2405534680 | 4310 | 4310 | 4310 | 4310 | 0 |
| 298 | 20240304 | 140400 | 2405534680 | 4310 | 4310 | 4310 | 4310 | 0 |
| 299 | 20240304 | 140300 | 2405534680 | 4310 | 4320 | 4320 | 4310 | 570 |
| 300 | 20240304 | 140200 | 2403077840 | 4320 | 4320 | 4320 | 4320 | 14 |
| 301 | 20240304 | 140100 | 2403017360 | 4320 | 4320 | 4320 | 4320 | 202 |
| 302 | 20240304 | 140000 | 2402144720 | 4320 | 4320 | 4320 | 4320 | 1 |
| 303 | 20240304 | 135900 | 2402140400 | 4320 | 4320 | 4320 | 4315 | 202 |
| 304 | 20240304 | 135800 | 2401268760 | 4320 | 4315 | 4320 | 4315 | 763 |
| 305 | 20240304 | 135700 | 2397976400 | 4315 | 4315 | 4315 | 4315 | 9 |
| 306 | 20240304 | 135600 | 2397937565 | 4315 | 4315 | 4315 | 4315 | 34 |
| 307 | 20240304 | 135500 | 2397790855 | 4315 | 4315 | 4315 | 4315 | 389 |
| 308 | 20240304 | 135400 | 2396112320 | 4315 | 4315 | 4315 | 4315 | 290 |
| 309 | 20240304 | 135300 | 2394860970 | 4315 | 4315 | 4315 | 4315 | 53 |
| 310 | 20240304 | 135200 | 2394632275 | 4305 | 4315 | 4315 | 4305 | 2 |
| 311 | 20240304 | 135100 | 2394623655 | 4315 | 4305 | 4315 | 4305 | 340 |
| 312 | 20240304 | 135000 | 2393159540 | 4310 | 4305 | 4310 | 4305 | 9 |
| 313 | 20240304 | 134900 | 2393120760 | 4305 | 4300 | 4305 | 4300 | 671 |
| 314 | 20240304 | 134800 | 2390232315 | 4300 | 4300 | 4300 | 4300 | 80 |
| 315 | 20240304 | 134700 | 2389888315 | 4300 | 4305 | 4305 | 4300 | 1083 |
| 316 | 20240304 | 134600 | 2385226155 | 4305 | 4310 | 4310 | 4305 | 22 |
| 317 | 20240304 | 134500 | 2385131435 | 4305 | 4305 | 4305 | 4305 | 11 |
| 318 | 20240304 | 134400 | 2385084080 | 4305 | 4305 | 4305 | 4305 | 15 |
| 319 | 20240304 | 134300 | 2385019505 | 4305 | 4305 | 4315 | 4305 | 294 |
| 320 | 20240304 | 134200 | 2383753330 | 4305 | 4310 | 4310 | 4305 | 117 |
| 321 | 20240304 | 134100 | 2383249440 | 4305 | 4305 | 4305 | 4305 | 58 |
| 322 | 20240304 | 134000 | 2382999750 | 4305 | 4310 | 4310 | 4305 | 7 |
| 323 | 20240304 | 133900 | 2382969610 | 4310 | 4310 | 4315 | 4310 | 52 |
| 324 | 20240304 | 133800 | 2382745475 | 4315 | 4310 | 4315 | 4310 | 112 |
| 325 | 20240304 | 133700 | 2382262525 | 4315 | 4315 | 4315 | 4310 | 687 |
| 326 | 20240304 | 133600 | 2379298235 | 4320 | 4320 | 4320 | 4320 | 1074 |
| 327 | 20240304 | 133500 | 2374658555 | 4320 | 4320 | 4320 | 4320 | 792 |
| 328 | 20240304 | 133400 | 2371237115 | 4320 | 4325 | 4325 | 4320 | 304 |
| 329 | 20240304 | 133300 | 2369923830 | 4325 | 4325 | 4325 | 4325 | 392 |
| 330 | 20240304 | 133200 | 2368228430 | 4325 | 4320 | 4335 | 4320 | 843 |
| 331 | 20240304 | 133100 | 2364576240 | 4330 | 4320 | 4330 | 4320 | 903 |
| 332 | 20240304 | 133000 | 2360675270 | 4320 | 4330 | 4330 | 4320 | 1923 |
| 333 | 20240304 | 132900 | 2352349360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 334 | 20240304 | 132800 | 2352349360 | 4335 | 4335 | 4335 | 4335 | 1 |
| 335 | 20240304 | 132700 | 2352345025 | 4335 | 4335 | 4335 | 4335 | 0 |
| 336 | 20240304 | 132600 | 2352345025 | 4335 | 4335 | 4335 | 4335 | 28 |
| 337 | 20240304 | 132500 | 2352223645 | 4335 | 4330 | 4335 | 4330 | 249 |
| 338 | 20240304 | 132400 | 2351145230 | 4330 | 4330 | 4330 | 4330 | 31 |
| 339 | 20240304 | 132300 | 2351011000 | 4330 | 4330 | 4330 | 4330 | 744 |
| 340 | 20240304 | 132200 | 2347789480 | 4330 | 4330 | 4330 | 4330 | 73 |
| 341 | 20240304 | 132100 | 2347473390 | 4330 | 4325 | 4330 | 4325 | 170 |
| 342 | 20240304 | 132000 | 2346737685 | 4320 | 4320 | 4320 | 4320 | 5 |
| 343 | 20240304 | 131900 | 2346716085 | 4320 | 4330 | 4330 | 4320 | 3191 |
| 344 | 20240304 | 131800 | 2332930915 | 4330 | 4330 | 4330 | 4330 | 2 |
| 345 | 20240304 | 131700 | 2332922255 | 4320 | 4325 | 4325 | 4320 | 137 |
| 346 | 20240304 | 131600 | 2332330220 | 4320 | 4320 | 4320 | 4320 | 0 |
| 347 | 20240304 | 131500 | 2332330220 | 4320 | 4320 | 4320 | 4320 | 165 |
| 348 | 20240304 | 131400 | 2331617420 | 4320 | 4320 | 4320 | 4320 | 562 |
| 349 | 20240304 | 131300 | 2329189580 | 4320 | 4320 | 4320 | 4320 | 781 |
| 350 | 20240304 | 131200 | 2325815660 | 4320 | 4320 | 4320 | 4320 | 601 |
| 351 | 20240304 | 131100 | 2323219340 | 4325 | 4325 | 4325 | 4325 | 1 |
| 352 | 20240304 | 131000 | 2323215015 | 4320 | 4320 | 4320 | 4320 | 1 |
| 353 | 20240304 | 130900 | 2323210695 | 4325 | 4325 | 4325 | 4325 | 105 |
| 354 | 20240304 | 130800 | 2322756570 | 4325 | 4325 | 4325 | 4320 | 25 |
| 355 | 20240304 | 130700 | 2322648530 | 4320 | 4320 | 4320 | 4320 | 1029 |
| 356 | 20240304 | 130600 | 2318203250 | 4325 | 4320 | 4325 | 4320 | 240 |
| 357 | 20240304 | 130500 | 2317166445 | 4320 | 4325 | 4325 | 4320 | 439 |
| 358 | 20240304 | 130400 | 2315269460 | 4320 | 4320 | 4320 | 4320 | 1 |
| 359 | 20240304 | 130300 | 2315265140 | 4320 | 4320 | 4320 | 4320 | 20 |
| 360 | 20240304 | 130200 | 2315178740 | 4320 | 4320 | 4320 | 4320 | 30 |
| 361 | 20240304 | 130100 | 2315049140 | 4320 | 4315 | 4320 | 4315 | 525 |
| 362 | 20240304 | 130000 | 2312782990 | 4315 | 4320 | 4320 | 4315 | 271 |
| 363 | 20240304 | 125900 | 2311613615 | 4315 | 4320 | 4320 | 4315 | 850 |
| 364 | 20240304 | 125800 | 2307941795 | 4320 | 4320 | 4320 | 4320 | 347 |
| 365 | 20240304 | 125700 | 2306442755 | 4325 | 4325 | 4325 | 4325 | 30 |
| 366 | 20240304 | 125600 | 2306313005 | 4325 | 4325 | 4325 | 4320 | 339 |
| 367 | 20240304 | 125500 | 2304846860 | 4325 | 4325 | 4325 | 4325 | 34 |
| 368 | 20240304 | 125400 | 2304699810 | 4330 | 4330 | 4330 | 4325 | 646 |
| 369 | 20240304 | 125300 | 2301902765 | 4330 | 4330 | 4330 | 4325 | 298 |
| 370 | 20240304 | 125200 | 2300612975 | 4330 | 4330 | 4330 | 4330 | 69 |
| 371 | 20240304 | 125100 | 2300314205 | 4330 | 4325 | 4330 | 4325 | 282 |
| 372 | 20240304 | 125000 | 2299093845 | 4335 | 4330 | 4335 | 4325 | 1603 |
| 373 | 20240304 | 124900 | 2292150915 | 4335 | 4325 | 4335 | 4325 | 2232 |
| 374 | 20240304 | 124800 | 2282478750 | 4330 | 4330 | 4330 | 4330 | 10 |
| 375 | 20240304 | 124700 | 2282435450 | 4325 | 4330 | 4335 | 4325 | 40 |
| 376 | 20240304 | 124600 | 2282262135 | 4335 | 4335 | 4335 | 4335 | 0 |
| 377 | 20240304 | 124500 | 2282262135 | 4335 | 4330 | 4335 | 4330 | 22 |
| 378 | 20240304 | 124400 | 2282166800 | 4335 | 4335 | 4335 | 4325 | 995 |
| 379 | 20240304 | 124300 | 2277853870 | 4340 | 4340 | 4350 | 4340 | 91 |
| 380 | 20240304 | 124200 | 2277458620 | 4340 | 4345 | 4345 | 4340 | 204 |
| 381 | 20240304 | 124100 | 2276573025 | 4345 | 4345 | 4345 | 4345 | 38 |
| 382 | 20240304 | 124000 | 2276407915 | 4345 | 4345 | 4350 | 4345 | 226 |
| 383 | 20240304 | 123900 | 2275425940 | 4345 | 4350 | 4355 | 4345 | 682 |
| 384 | 20240304 | 123800 | 2272458830 | 4350 | 4350 | 4355 | 4350 | 106 |
| 385 | 20240304 | 123700 | 2271997430 | 4355 | 4350 | 4355 | 4350 | 512 |
| 386 | 20240304 | 123600 | 2269770055 | 4350 | 4350 | 4355 | 4350 | 280 |
| 387 | 20240304 | 123500 | 2268551880 | 4355 | 4345 | 4355 | 4345 | 432 |
| 388 | 20240304 | 123400 | 2266671750 | 4355 | 4340 | 4355 | 4340 | 455 |
| 389 | 20240304 | 123300 | 2264695690 | 4345 | 4335 | 4345 | 4335 | 586 |
| 390 | 20240304 | 123200 | 2262150460 | 4340 | 4340 | 4345 | 4335 | 540 |
| 391 | 20240304 | 123100 | 2259807150 | 4355 | 4335 | 4355 | 4335 | 1203 |
| 392 | 20240304 | 123000 | 2254578910 | 4335 | 4325 | 4335 | 4325 | 633 |
| 393 | 20240304 | 122900 | 2251838935 | 4325 | 4315 | 4325 | 4315 | 1004 |
| 394 | 20240304 | 122800 | 2247500325 | 4320 | 4310 | 4320 | 4310 | 26 |
| 395 | 20240304 | 122700 | 2247388210 | 4310 | 4310 | 4310 | 4310 | 72 |
| 396 | 20240304 | 122600 | 2247077890 | 4320 | 4315 | 4320 | 4310 | 371 |
| 397 | 20240304 | 122500 | 2245477060 | 4315 | 4315 | 4320 | 4315 | 367 |
| 398 | 20240304 | 122400 | 2243893450 | 4315 | 4315 | 4315 | 4315 | 11 |
| 399 | 20240304 | 122300 | 2243845985 | 4310 | 4310 | 4310 | 4310 | 192 |
| 400 | 20240304 | 122200 | 2243018465 | 4300 | 4305 | 4305 | 4300 | 569 |
| 401 | 20240304 | 122100 | 2240571720 | 4300 | 4315 | 4315 | 4300 | 1583 |
| 402 | 20240304 | 122000 | 2233756960 | 4310 | 4310 | 4310 | 4310 | 2 |
| 403 | 20240304 | 121900 | 2233748340 | 4310 | 4315 | 4320 | 4310 | 809 |
| 404 | 20240304 | 121800 | 2230258075 | 4320 | 4320 | 4320 | 4320 | 6 |
| 405 | 20240304 | 121700 | 2230232155 | 4320 | 4305 | 4320 | 4305 | 51 |
| 406 | 20240304 | 121600 | 2230012000 | 4300 | 4300 | 4300 | 4300 | 1025 |
| 407 | 20240304 | 121500 | 2225604500 | 4305 | 4320 | 4320 | 4305 | 3167 |
| 408 | 20240304 | 121400 | 2211964895 | 4320 | 4315 | 4320 | 4315 | 258 |
| 409 | 20240304 | 121300 | 2210851430 | 4310 | 4320 | 4320 | 4310 | 2496 |
| 410 | 20240304 | 121200 | 2200093660 | 4320 | 4330 | 4330 | 4320 | 266 |
| 411 | 20240304 | 121100 | 2198943745 | 4335 | 4330 | 4335 | 4330 | 156 |
| 412 | 20240304 | 121000 | 2198268260 | 4330 | 4330 | 4335 | 4330 | 212 |
| 413 | 20240304 | 120900 | 2197349800 | 4330 | 4315 | 4330 | 4315 | 2649 |
| 414 | 20240304 | 120800 | 2185900155 | 4310 | 4315 | 4315 | 4310 | 387 |
| 415 | 20240304 | 120700 | 2184230375 | 4315 | 4320 | 4320 | 4315 | 748 |
| 416 | 20240304 | 120600 | 2180999520 | 4320 | 4320 | 4325 | 4320 | 53 |
| 417 | 20240304 | 120500 | 2180770335 | 4320 | 4320 | 4320 | 4315 | 103 |
| 418 | 20240304 | 120400 | 2180325390 | 4320 | 4305 | 4320 | 4305 | 721 |
| 419 | 20240304 | 120300 | 2177216715 | 4300 | 4310 | 4310 | 4300 | 100 |
| 420 | 20240304 | 120200 | 2176785975 | 4300 | 4300 | 4325 | 4300 | 1372 |
| 421 | 20240304 | 120100 | 2170879060 | 4305 | 4325 | 4325 | 4290 | 5479 |
| 422 | 20240304 | 120000 | 2147275265 | 4325 | 4330 | 4330 | 4325 | 36 |
| 423 | 20240304 | 115900 | 2147119435 | 4330 | 4340 | 4350 | 4325 | 1923 |
| 424 | 20240304 | 115800 | 2138789875 | 4350 | 4350 | 4350 | 4340 | 1825 |
| 425 | 20240304 | 115700 | 2130852745 | 4340 | 4345 | 4345 | 4335 | 2317 |
| 426 | 20240304 | 115600 | 2120798390 | 4345 | 4370 | 4370 | 4345 | 9842 |
| 427 | 20240304 | 115500 | 2077850790 | 4370 | 4370 | 4370 | 4370 | 1849 |
| 428 | 20240304 | 115400 | 2069770660 | 4370 | 4370 | 4370 | 4370 | 17 |
| 429 | 20240304 | 115300 | 2069696370 | 4370 | 4375 | 4380 | 4370 | 2217 |
| 430 | 20240304 | 115200 | 2060002490 | 4375 | 4375 | 4375 | 4375 | 2015 |
| 431 | 20240304 | 115100 | 2051186865 | 4375 | 4375 | 4380 | 4375 | 709 |
| 432 | 20240304 | 115000 | 2048082740 | 4375 | 4380 | 4380 | 4375 | 239 |
| 433 | 20240304 | 114900 | 2047037075 | 4385 | 4380 | 4385 | 4375 | 1720 |
| 434 | 20240304 | 114800 | 2039505465 | 4380 | 4380 | 4380 | 4380 | 47 |
| 435 | 20240304 | 114700 | 2039299605 | 4380 | 4385 | 4385 | 4375 | 2017 |
| 436 | 20240304 | 114600 | 2030468175 | 4385 | 4380 | 4385 | 4380 | 103 |
| 437 | 20240304 | 114500 | 2030016795 | 4375 | 4375 | 4380 | 4375 | 429 |
| 438 | 20240304 | 114400 | 2028139910 | 4375 | 4375 | 4375 | 4375 | 712 |
| 439 | 20240304 | 114300 | 2025024910 | 4370 | 4385 | 4385 | 4370 | 8154 |
| 440 | 20240304 | 114200 | 1989363865 | 4385 | 4385 | 4385 | 4385 | 189 |
| 441 | 20240304 | 114100 | 1988535100 | 4385 | 4385 | 4385 | 4385 | 1115 |
| 442 | 20240304 | 114000 | 1983645825 | 4385 | 4390 | 4390 | 4380 | 4662 |
| 443 | 20240304 | 113900 | 1963199300 | 4395 | 4405 | 4405 | 4390 | 2505 |
| 444 | 20240304 | 113800 | 1952177645 | 4405 | 4395 | 4405 | 4395 | 308 |
| 445 | 20240304 | 113700 | 1950823965 | 4395 | 4400 | 4415 | 4395 | 3945 |
| 446 | 20240304 | 113600 | 1933431260 | 4400 | 4405 | 4410 | 4400 | 1770 |
| 447 | 20240304 | 113500 | 1925634405 | 4405 | 4390 | 4405 | 4385 | 6839 |
| 448 | 20240304 | 113400 | 1895582755 | 4390 | 4400 | 4400 | 4390 | 9576 |
| 449 | 20240304 | 113300 | 1853497815 | 4400 | 4400 | 4405 | 4400 | 1996 |
| 450 | 20240304 | 113200 | 1844715330 | 4400 | 4400 | 4405 | 4400 | 894 |
| 451 | 20240304 | 113100 | 1840781610 | 4400 | 4410 | 4410 | 4400 | 6085 |
| 452 | 20240304 | 113000 | 1813987970 | 4415 | 4405 | 4440 | 4405 | 4446 |
| 453 | 20240304 | 112900 | 1794311265 | 4405 | 4400 | 4415 | 4395 | 2906 |
| 454 | 20240304 | 112800 | 1781523555 | 4410 | 4390 | 4420 | 4390 | 10802 |
| 455 | 20240304 | 112700 | 1733799475 | 4415 | 4425 | 4425 | 4385 | 5738 |
| 456 | 20240304 | 112600 | 1708544640 | 4425 | 4450 | 4450 | 4405 | 2984 |
| 457 | 20240304 | 112500 | 1695306405 | 4450 | 4420 | 4465 | 4420 | 23131 |
| 458 | 20240304 | 112400 | 1592526660 | 4420 | 4395 | 4425 | 4390 | 10421 |
| 459 | 20240304 | 112300 | 1546586765 | 4395 | 4385 | 4410 | 4380 | 10367 |
| 460 | 20240304 | 112200 | 1501050400 | 4395 | 4370 | 4405 | 4350 | 9387 |
| 461 | 20240304 | 112100 | 1460013705 | 4385 | 4400 | 4420 | 4365 | 13874 |
| 462 | 20240304 | 112000 | 1398992475 | 4400 | 4415 | 4415 | 4335 | 11872 |
| 463 | 20240304 | 111900 | 1346955250 | 4415 | 4400 | 4435 | 4390 | 16355 |
| 464 | 20240304 | 111800 | 1274612665 | 4385 | 4430 | 4450 | 4380 | 37383 |
| 465 | 20240304 | 111700 | 1108904490 | 4420 | 4370 | 4445 | 4350 | 67619 |
| 466 | 20240304 | 111600 | 810873880 | 4370 | 4335 | 4370 | 4325 | 6721 |
| 467 | 20240304 | 111500 | 781672140 | 4335 | 4350 | 4355 | 4330 | 2719 |
| 468 | 20240304 | 111400 | 769865515 | 4345 | 4340 | 4385 | 4310 | 15608 |
| 469 | 20240304 | 111300 | 702012695 | 4335 | 4280 | 4400 | 4275 | 81727 |
| 470 | 20240304 | 111200 | 346663105 | 4275 | 4275 | 4275 | 4275 | 41 |
| 471 | 20240304 | 111100 | 346487830 | 4280 | 4255 | 4280 | 4250 | 9347 |
| 472 | 20240304 | 111000 | 306582775 | 4250 | 4250 | 4255 | 4245 | 602 |
| 473 | 20240304 | 110900 | 304022180 | 4250 | 4250 | 4255 | 4250 | 17 |
| 474 | 20240304 | 110800 | 303949875 | 4250 | 4250 | 4250 | 4250 | 618 |
| 475 | 20240304 | 110700 | 301323375 | 4250 | 4245 | 4250 | 4245 | 1431 |
| 476 | 20240304 | 110600 | 295241630 | 4245 | 4245 | 4245 | 4245 | 153 |
| 477 | 20240304 | 110500 | 294592145 | 4245 | 4255 | 4255 | 4245 | 171 |
| 478 | 20240304 | 110400 | 293864620 | 4255 | 4255 | 4255 | 4255 | 489 |
| 479 | 20240304 | 110300 | 291783925 | 4260 | 4250 | 4260 | 4245 | 1365 |
| 480 | 20240304 | 110200 | 285973620 | 4245 | 4240 | 4245 | 4240 | 72 |
| 481 | 20240304 | 110100 | 285668095 | 4230 | 4235 | 4235 | 4230 | 1460 |
| 482 | 20240304 | 110000 | 279487795 | 4230 | 4235 | 4235 | 4230 | 4329 |
| 483 | 20240304 | 105900 | 261154935 | 4240 | 4240 | 4240 | 4240 | 300 |
| 484 | 20240304 | 105800 | 259882935 | 4240 | 4240 | 4240 | 4240 | 25 |
| 485 | 20240304 | 105700 | 259776935 | 4240 | 4240 | 4245 | 4240 | 5 |
| 486 | 20240304 | 105600 | 259755720 | 4245 | 4245 | 4245 | 4245 | 0 |
| 487 | 20240304 | 105500 | 259755720 | 4245 | 4245 | 4245 | 4245 | 0 |
| 488 | 20240304 | 105400 | 259755720 | 4245 | 4235 | 4245 | 4235 | 18 |
| 489 | 20240304 | 105300 | 259679480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 490 | 20240304 | 105200 | 259679480 | 4240 | 4240 | 4240 | 4240 | 4821 |
| 491 | 20240304 | 105100 | 239238440 | 4240 | 4240 | 4240 | 4240 | 300 |
| 492 | 20240304 | 105000 | 237966440 | 4240 | 4240 | 4240 | 4240 | 90 |
| 493 | 20240304 | 104900 | 237584840 | 4250 | 4255 | 4255 | 4250 | 302 |
| 494 | 20240304 | 104800 | 236301330 | 4255 | 4255 | 4255 | 4255 | 282 |
| 495 | 20240304 | 104700 | 235101420 | 4255 | 4250 | 4255 | 4250 | 274 |
| 496 | 20240304 | 104600 | 233935565 | 4250 | 4250 | 4250 | 4250 | 2 |
| 497 | 20240304 | 104500 | 233927065 | 4250 | 4255 | 4255 | 4250 | 2 |
| 498 | 20240304 | 104400 | 233918560 | 4255 | 4245 | 4255 | 4245 | 47 |
| 499 | 20240304 | 104300 | 233718835 | 4245 | 4245 | 4245 | 4245 | 0 |
| 500 | 20240304 | 104200 | 233718835 | 4245 | 4255 | 4255 | 4245 | 292 |
| 501 | 20240304 | 104100 | 232479165 | 4240 | 4240 | 4240 | 4240 | 0 |
| 502 | 20240304 | 104000 | 232479165 | 4240 | 4260 | 4260 | 4240 | 208 |
| 503 | 20240304 | 103900 | 231594905 | 4260 | 4255 | 4260 | 4255 | 50 |
| 504 | 20240304 | 103800 | 231382095 | 4255 | 4240 | 4255 | 4240 | 913 |
| 505 | 20240304 | 103700 | 227510960 | 4240 | 4255 | 4255 | 4240 | 595 |
| 506 | 20240304 | 103600 | 224984955 | 4255 | 4255 | 4255 | 4255 | 147 |
| 507 | 20240304 | 103500 | 224359470 | 4255 | 4255 | 4255 | 4255 | 27 |
| 508 | 20240304 | 103400 | 224244585 | 4260 | 4255 | 4260 | 4255 | 501 |
| 509 | 20240304 | 103300 | 222110355 | 4255 | 4245 | 4260 | 4245 | 19 |
| 510 | 20240304 | 103200 | 222029625 | 4245 | 4245 | 4245 | 4245 | 300 |
| 511 | 20240304 | 103100 | 220756125 | 4245 | 4245 | 4245 | 4245 | 5 |
| 512 | 20240304 | 103000 | 220734900 | 4260 | 4245 | 4260 | 4245 | 3477 |
| 513 | 20240304 | 102900 | 205967465 | 4235 | 4235 | 4235 | 4235 | 17 |
| 514 | 20240304 | 102800 | 205895470 | 4235 | 4235 | 4235 | 4235 | 0 |
| 515 | 20240304 | 102700 | 205895470 | 4235 | 4235 | 4235 | 4235 | 0 |
| 516 | 20240304 | 102600 | 205895470 | 4235 | 4235 | 4235 | 4235 | 252 |
| 517 | 20240304 | 102500 | 204828250 | 4235 | 4240 | 4240 | 4235 | 31 |
| 518 | 20240304 | 102400 | 204696955 | 4245 | 4245 | 4245 | 4245 | 6 |
| 519 | 20240304 | 102300 | 204671485 | 4245 | 4245 | 4245 | 4245 | 1 |
| 520 | 20240304 | 102200 | 204667240 | 4230 | 4245 | 4245 | 4230 | 119 |
| 521 | 20240304 | 102100 | 204163735 | 4245 | 4245 | 4245 | 4245 | 5 |
| 522 | 20240304 | 102000 | 204142510 | 4235 | 4235 | 4240 | 4230 | 1172 |
| 523 | 20240304 | 101900 | 199174265 | 4235 | 4235 | 4235 | 4235 | 3036 |
| 524 | 20240304 | 101800 | 186316805 | 4235 | 4235 | 4235 | 4235 | 94 |
| 525 | 20240304 | 101700 | 185918715 | 4235 | 4235 | 4235 | 4235 | 2 |
| 526 | 20240304 | 101600 | 185910245 | 4235 | 4235 | 4235 | 4235 | 18 |
| 527 | 20240304 | 101500 | 185834015 | 4240 | 4240 | 4240 | 4240 | 51 |
| 528 | 20240304 | 101400 | 185617775 | 4235 | 4240 | 4240 | 4235 | 1226 |
| 529 | 20240304 | 101300 | 180424665 | 4240 | 4240 | 4240 | 4240 | 11 |
| 530 | 20240304 | 101200 | 180378025 | 4240 | 4235 | 4240 | 4235 | 262 |
| 531 | 20240304 | 101100 | 179267455 | 4235 | 4235 | 4235 | 4235 | 456 |
| 532 | 20240304 | 101000 | 177336295 | 4235 | 4235 | 4235 | 4235 | 98 |
| 533 | 20240304 | 100900 | 176921265 | 4240 | 4240 | 4240 | 4240 | 103 |
| 534 | 20240304 | 100800 | 176484545 | 4240 | 4240 | 4240 | 4240 | 336 |
| 535 | 20240304 | 100700 | 175059905 | 4240 | 4235 | 4240 | 4235 | 2017 |
| 536 | 20240304 | 100600 | 166507910 | 4240 | 4240 | 4240 | 4240 | 1656 |
| 537 | 20240304 | 100500 | 159486470 | 4235 | 4235 | 4235 | 4235 | 76 |
| 538 | 20240304 | 100400 | 159164610 | 4235 | 4235 | 4235 | 4235 | 0 |
| 539 | 20240304 | 100300 | 159164610 | 4235 | 4235 | 4235 | 4235 | 505 |
| 540 | 20240304 | 100200 | 157025935 | 4235 | 4240 | 4240 | 4235 | 393 |
| 541 | 20240304 | 100100 | 155359810 | 4240 | 4235 | 4240 | 4235 | 935 |
| 542 | 20240304 | 100000 | 151396850 | 4235 | 4235 | 4235 | 4235 | 27 |
| 543 | 20240304 | 095900 | 151282505 | 4235 | 4235 | 4235 | 4235 | 1335 |
| 544 | 20240304 | 095800 | 145628780 | 4235 | 4235 | 4235 | 4235 | 20 |
| 545 | 20240304 | 095700 | 145544080 | 4240 | 4240 | 4240 | 4240 | 300 |
| 546 | 20240304 | 095600 | 144272080 | 4235 | 4235 | 4235 | 4235 | 103 |
| 547 | 20240304 | 095500 | 143835875 | 4235 | 4235 | 4235 | 4235 | 4 |
| 548 | 20240304 | 095400 | 143818935 | 4230 | 4235 | 4235 | 4230 | 868 |
| 549 | 20240304 | 095300 | 140143405 | 4235 | 4235 | 4235 | 4235 | 1 |
| 550 | 20240304 | 095200 | 140139170 | 4240 | 4240 | 4240 | 4240 | 0 |
| 551 | 20240304 | 095100 | 140139170 | 4240 | 4240 | 4240 | 4240 | 0 |
| 552 | 20240304 | 095000 | 140139170 | 4240 | 4240 | 4240 | 4240 | 0 |
| 553 | 20240304 | 094900 | 140139170 | 4240 | 4240 | 4240 | 4240 | 463 |
| 554 | 20240304 | 094800 | 138176050 | 4240 | 4240 | 4240 | 4240 | 0 |
| 555 | 20240304 | 094700 | 138176050 | 4240 | 4240 | 4240 | 4240 | 522 |
| 556 | 20240304 | 094600 | 135962770 | 4235 | 4235 | 4235 | 4235 | 744 |
| 557 | 20240304 | 094500 | 132811930 | 4240 | 4240 | 4240 | 4240 | 5 |
| 558 | 20240304 | 094400 | 132790730 | 4240 | 4240 | 4240 | 4240 | 361 |
| 559 | 20240304 | 094300 | 131260090 | 4245 | 4250 | 4250 | 4245 | 90 |
| 560 | 20240304 | 094200 | 130878015 | 4250 | 4250 | 4250 | 4245 | 634 |
| 561 | 20240304 | 094100 | 128185015 | 4250 | 4255 | 4255 | 4250 | 2 |
| 562 | 20240304 | 094000 | 128176510 | 4255 | 4260 | 4260 | 4255 | 43 |
| 563 | 20240304 | 093900 | 127993505 | 4260 | 4260 | 4260 | 4260 | 5 |
| 564 | 20240304 | 093800 | 127972205 | 4260 | 4250 | 4260 | 4250 | 29 |
| 565 | 20240304 | 093700 | 127848850 | 4250 | 4260 | 4260 | 4250 | 18 |
| 566 | 20240304 | 093600 | 127772330 | 4260 | 4250 | 4260 | 4250 | 492 |
| 567 | 20240304 | 093500 | 125681320 | 4250 | 4265 | 4265 | 4250 | 606 |
| 568 | 20240304 | 093400 | 123099760 | 4265 | 4265 | 4265 | 4265 | 27 |
| 569 | 20240304 | 093300 | 122984605 | 4265 | 4265 | 4265 | 4265 | 4 |
| 570 | 20240304 | 093200 | 122967545 | 4265 | 4265 | 4265 | 4265 | 1049 |
| 571 | 20240304 | 093100 | 118493560 | 4265 | 4265 | 4265 | 4265 | 501 |
| 572 | 20240304 | 093000 | 116356795 | 4265 | 4265 | 4265 | 4265 | 526 |
| 573 | 20240304 | 092900 | 114113405 | 4265 | 4265 | 4270 | 4265 | 413 |
| 574 | 20240304 | 092800 | 112351895 | 4265 | 4265 | 4265 | 4265 | 1173 |
| 575 | 20240304 | 092700 | 107349050 | 4265 | 4260 | 4265 | 4260 | 151 |
| 576 | 20240304 | 092600 | 106705785 | 4260 | 4265 | 4265 | 4260 | 623 |
| 577 | 20240304 | 092500 | 104051735 | 4275 | 4270 | 4280 | 4270 | 4261 |
| 578 | 20240304 | 092400 | 85849930 | 4270 | 4265 | 4270 | 4265 | 1205 |
| 579 | 20240304 | 092300 | 80710400 | 4260 | 4250 | 4260 | 4250 | 1589 |
| 580 | 20240304 | 092200 | 73956340 | 4240 | 4250 | 4250 | 4240 | 331 |
| 581 | 20240304 | 092100 | 72552350 | 4240 | 4240 | 4240 | 4240 | 0 |
| 582 | 20240304 | 092000 | 72552350 | 4240 | 4240 | 4260 | 4240 | 34 |
| 583 | 20240304 | 091900 | 72408130 | 4260 | 4265 | 4265 | 4260 | 1364 |
| 584 | 20240304 | 091800 | 66596315 | 4265 | 4255 | 4265 | 4240 | 641 |
| 585 | 20240304 | 091700 | 63866190 | 4260 | 4250 | 4260 | 4250 | 330 |
| 586 | 20240304 | 091600 | 62461025 | 4250 | 4250 | 4260 | 4240 | 491 |
| 587 | 20240304 | 091500 | 60372230 | 4250 | 4245 | 4250 | 4245 | 733 |
| 588 | 20240304 | 091400 | 57257485 | 4245 | 4235 | 4250 | 4235 | 3163 |
| 589 | 20240304 | 091300 | 43822145 | 4230 | 4235 | 4235 | 4230 | 96 |
| 590 | 20240304 | 091200 | 43416030 | 4235 | 4235 | 4235 | 4235 | 100 |
| 591 | 20240304 | 091100 | 42992530 | 4235 | 4220 | 4235 | 4220 | 767 |
| 592 | 20240304 | 091000 | 39753160 | 4220 | 4210 | 4225 | 4210 | 3190 |
| 593 | 20240304 | 090900 | 26294950 | 4210 | 4210 | 4210 | 4210 | 101 |
| 594 | 20240304 | 090800 | 25869740 | 4220 | 4220 | 4220 | 4220 | 2 |
| 595 | 20240304 | 090700 | 25861300 | 4220 | 4200 | 4220 | 4200 | 2 |
| 596 | 20240304 | 090600 | 25852880 | 4220 | 4215 | 4220 | 4210 | 1413 |
| 597 | 20240304 | 090500 | 19893645 | 4215 | 4215 | 4215 | 4215 | 13 |
| 598 | 20240304 | 090400 | 19838850 | 4215 | 4190 | 4215 | 4185 | 947 |
| 599 | 20240304 | 090300 | 15867420 | 4185 | 4190 | 4190 | 4185 | 1200 |
| 600 | 20240304 | 090200 | 10841865 | 4215 | 4195 | 4215 | 4190 | 888 |
| 601 | 20240304 | 090100 | 7117035 | 4195 | 4195 | 4195 | 4190 | 311 |
| 602 | 20240304 | 090000 | 5812645 | 4190 | 4210 | 4210 | 4190 | 1383 |