30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 190600 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 4387 |
| 3 | 20240308 | 190500 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 4 | 20240308 | 190400 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 5 | 20240308 | 190300 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 6 | 20240308 | 190200 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 7 | 20240308 | 190100 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 8 | 20240308 | 190000 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 9 | 20240308 | 185900 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 10 | 20240308 | 185800 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 11 | 20240308 | 185700 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 12 | 20240308 | 185600 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 13 | 20240308 | 185500 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 14 | 20240308 | 185400 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 15 | 20240308 | 185300 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 16 | 20240308 | 185200 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 17 | 20240308 | 185100 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 18 | 20240308 | 185000 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 19 | 20240308 | 184900 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 20 | 20240308 | 184800 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 21 | 20240308 | 184700 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 22 | 20240308 | 184600 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 23 | 20240308 | 184500 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 24 | 20240308 | 184400 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 25 | 20240308 | 184300 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 26 | 20240308 | 184200 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 27 | 20240308 | 184100 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 28 | 20240308 | 184000 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 29 | 20240308 | 183900 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 30 | 20240308 | 183800 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 31 | 20240308 | 183700 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 32 | 20240308 | 183600 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 4387 |
| 33 | 20240308 | 183500 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 34 | 20240308 | 183400 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 35 | 20240308 | 183300 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 36 | 20240308 | 183200 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 37 | 20240308 | 183100 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 38 | 20240308 | 183000 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 39 | 20240308 | 182900 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 40 | 20240308 | 182800 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 41 | 20240308 | 182700 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 42 | 20240308 | 182600 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 43 | 20240308 | 182500 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 44 | 20240308 | 182400 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 45 | 20240308 | 182300 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 46 | 20240308 | 182200 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 47 | 20240308 | 182100 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 48 | 20240308 | 182000 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 49 | 20240308 | 181900 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 50 | 20240308 | 181800 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 51 | 20240308 | 181700 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 52 | 20240308 | 181600 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 53 | 20240308 | 181500 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 54 | 20240308 | 181400 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 55 | 20240308 | 181300 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 56 | 20240308 | 181200 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 57 | 20240308 | 181100 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 58 | 20240308 | 181000 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 59 | 20240308 | 180900 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 60 | 20240308 | 180800 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 61 | 20240308 | 180700 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 62 | 20240308 | 180600 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 4387 |
| 63 | 20240308 | 180500 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 64 | 20240308 | 180400 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 65 | 20240308 | 180300 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 66 | 20240308 | 180200 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 67 | 20240308 | 180100 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 68 | 20240308 | 180000 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 69 | 20240308 | 175900 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 70 | 20240308 | 175800 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 71 | 20240308 | 175700 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 72 | 20240308 | 175600 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 73 | 20240308 | 175500 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 74 | 20240308 | 175400 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 75 | 20240308 | 175300 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 76 | 20240308 | 175200 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 77 | 20240308 | 175100 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 78 | 20240308 | 175000 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 79 | 20240308 | 174900 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 80 | 20240308 | 174800 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 81 | 20240308 | 174700 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 82 | 20240308 | 174600 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 83 | 20240308 | 174500 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 84 | 20240308 | 174400 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 85 | 20240308 | 174300 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 86 | 20240308 | 174200 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 87 | 20240308 | 174100 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 88 | 20240308 | 174000 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 89 | 20240308 | 173900 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 90 | 20240308 | 173800 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 91 | 20240308 | 173700 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 92 | 20240308 | 173600 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 4387 |
| 93 | 20240308 | 173500 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 94 | 20240308 | 173400 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 95 | 20240308 | 173300 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 96 | 20240308 | 173200 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 97 | 20240308 | 173100 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 98 | 20240308 | 173000 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 99 | 20240308 | 172900 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 100 | 20240308 | 172800 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 101 | 20240308 | 172700 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 102 | 20240308 | 172600 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 103 | 20240308 | 172500 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 104 | 20240308 | 172400 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 105 | 20240308 | 172300 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 106 | 20240308 | 172200 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 107 | 20240308 | 172100 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 108 | 20240308 | 172000 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 109 | 20240308 | 171900 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 110 | 20240308 | 171800 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 111 | 20240308 | 171700 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 112 | 20240308 | 171600 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 113 | 20240308 | 171500 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 114 | 20240308 | 171400 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 115 | 20240308 | 171300 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 116 | 20240308 | 171200 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 117 | 20240308 | 171100 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 118 | 20240308 | 171000 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 119 | 20240308 | 170900 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 120 | 20240308 | 170800 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 121 | 20240308 | 170700 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 122 | 20240308 | 170600 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 4387 |
| 123 | 20240308 | 170500 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 124 | 20240308 | 170400 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 125 | 20240308 | 170300 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 126 | 20240308 | 170200 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 127 | 20240308 | 170100 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 128 | 20240308 | 170000 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 129 | 20240308 | 165900 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 130 | 20240308 | 165800 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 131 | 20240308 | 165700 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 132 | 20240308 | 165600 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 133 | 20240308 | 165500 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 134 | 20240308 | 165400 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 135 | 20240308 | 165300 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 136 | 20240308 | 165200 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 137 | 20240308 | 165100 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 138 | 20240308 | 165000 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 139 | 20240308 | 164900 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 140 | 20240308 | 164800 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 141 | 20240308 | 164700 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 142 | 20240308 | 164600 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 143 | 20240308 | 164500 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 144 | 20240308 | 164400 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 145 | 20240308 | 164300 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 146 | 20240308 | 164200 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 147 | 20240308 | 164100 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 148 | 20240308 | 164000 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 149 | 20240308 | 163900 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 150 | 20240308 | 163800 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 151 | 20240308 | 163700 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 152 | 20240308 | 163600 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 4387 |
| 153 | 20240308 | 163500 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 154 | 20240308 | 163400 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 155 | 20240308 | 163300 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 156 | 20240308 | 163200 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 157 | 20240308 | 163100 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 158 | 20240308 | 163000 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 159 | 20240308 | 162900 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 160 | 20240308 | 162800 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 161 | 20240308 | 162700 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 162 | 20240308 | 162600 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 163 | 20240308 | 162500 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 164 | 20240308 | 162400 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 165 | 20240308 | 162300 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 166 | 20240308 | 162200 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 167 | 20240308 | 162100 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 168 | 20240308 | 162000 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 169 | 20240308 | 161900 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 170 | 20240308 | 161800 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 171 | 20240308 | 161700 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 172 | 20240308 | 161600 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 173 | 20240308 | 161500 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 174 | 20240308 | 161400 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 175 | 20240308 | 161300 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 176 | 20240308 | 161200 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 177 | 20240308 | 161100 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 178 | 20240308 | 161000 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 179 | 20240308 | 160900 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 180 | 20240308 | 160800 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 181 | 20240308 | 160700 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 182 | 20240308 | 160600 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 4387 |
| 183 | 20240308 | 160500 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 184 | 20240308 | 160400 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 185 | 20240308 | 160300 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 186 | 20240308 | 160200 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 187 | 20240308 | 160100 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 188 | 20240308 | 160000 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 189 | 20240308 | 155900 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 190 | 20240308 | 155800 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 191 | 20240308 | 155700 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 192 | 20240308 | 155600 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 193 | 20240308 | 155500 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 194 | 20240308 | 155400 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 195 | 20240308 | 155300 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 196 | 20240308 | 155200 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 197 | 20240308 | 155100 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 198 | 20240308 | 155000 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 199 | 20240308 | 154900 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 200 | 20240308 | 154800 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 201 | 20240308 | 154700 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 202 | 20240308 | 154600 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 203 | 20240308 | 154500 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 204 | 20240308 | 154400 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 205 | 20240308 | 154300 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 206 | 20240308 | 154200 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 207 | 20240308 | 154100 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 208 | 20240308 | 154000 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 209 | 20240308 | 153900 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 210 | 20240308 | 153800 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 211 | 20240308 | 153700 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 212 | 20240308 | 153600 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 4387 |
| 213 | 20240308 | 153500 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 214 | 20240308 | 153400 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 215 | 20240308 | 153300 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 216 | 20240308 | 153200 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 217 | 20240308 | 153100 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 218 | 20240308 | 153000 | 2499213790 | 9730 | 9730 | 9730 | 9730 | 4387 |
| 219 | 20240308 | 152900 | 2456528280 | 9710 | 9710 | 9710 | 9710 | 0 |
| 220 | 20240308 | 152800 | 2456528280 | 9710 | 9710 | 9710 | 9710 | 0 |
| 221 | 20240308 | 152700 | 2456528280 | 9710 | 9710 | 9710 | 9710 | 0 |
| 222 | 20240308 | 152600 | 2456528280 | 9710 | 9710 | 9710 | 9710 | 0 |
| 223 | 20240308 | 152500 | 2456528280 | 9710 | 9710 | 9710 | 9710 | 0 |
| 224 | 20240308 | 152400 | 2456528280 | 9710 | 9710 | 9710 | 9710 | 0 |
| 225 | 20240308 | 152300 | 2456528280 | 9710 | 9710 | 9710 | 9710 | 0 |
| 226 | 20240308 | 152200 | 2456528280 | 9710 | 9710 | 9710 | 9710 | 0 |
| 227 | 20240308 | 152100 | 2456528280 | 9710 | 9710 | 9710 | 9710 | 0 |
| 228 | 20240308 | 152000 | 2456528280 | 9710 | 9710 | 9710 | 9710 | 0 |
| 229 | 20240308 | 151900 | 2456528280 | 9710 | 9710 | 9720 | 9700 | 2618 |
| 230 | 20240308 | 151800 | 2431108490 | 9710 | 9710 | 9710 | 9700 | 1793 |
| 231 | 20240308 | 151700 | 2413712760 | 9700 | 9700 | 9700 | 9700 | 228 |
| 232 | 20240308 | 151600 | 2411501160 | 9700 | 9710 | 9710 | 9700 | 811 |
| 233 | 20240308 | 151500 | 2403634310 | 9710 | 9710 | 9710 | 9710 | 260 |
| 234 | 20240308 | 151400 | 2401109710 | 9710 | 9720 | 9720 | 9710 | 356 |
| 235 | 20240308 | 151300 | 2397652170 | 9720 | 9700 | 9720 | 9700 | 278 |
| 236 | 20240308 | 151200 | 2394953570 | 9690 | 9700 | 9700 | 9690 | 1323 |
| 237 | 20240308 | 151100 | 2382125990 | 9700 | 9700 | 9700 | 9700 | 103 |
| 238 | 20240308 | 151000 | 2381126890 | 9690 | 9690 | 9700 | 9690 | 956 |
| 239 | 20240308 | 150900 | 2371861500 | 9690 | 9700 | 9700 | 9690 | 134 |
| 240 | 20240308 | 150800 | 2370562980 | 9690 | 9690 | 9700 | 9690 | 952 |
| 241 | 20240308 | 150700 | 2361337890 | 9690 | 9690 | 9690 | 9680 | 1799 |
| 242 | 20240308 | 150600 | 2343910600 | 9690 | 9680 | 9690 | 9680 | 319 |
| 243 | 20240308 | 150500 | 2340820900 | 9680 | 9690 | 9690 | 9680 | 704 |
| 244 | 20240308 | 150400 | 2334005800 | 9690 | 9690 | 9700 | 9690 | 318 |
| 245 | 20240308 | 150300 | 2330924370 | 9690 | 9690 | 9690 | 9690 | 2929 |
| 246 | 20240308 | 150200 | 2302542360 | 9720 | 9710 | 9720 | 9690 | 1249 |
| 247 | 20240308 | 150100 | 2290433870 | 9720 | 9690 | 9720 | 9690 | 1336 |
| 248 | 20240308 | 150000 | 2277484630 | 9690 | 9690 | 9700 | 9690 | 606 |
| 249 | 20240308 | 145900 | 2271612390 | 9690 | 9710 | 9710 | 9690 | 1436 |
| 250 | 20240308 | 145800 | 2257682990 | 9710 | 9710 | 9710 | 9710 | 891 |
| 251 | 20240308 | 145700 | 2249031380 | 9710 | 9710 | 9710 | 9710 | 183 |
| 252 | 20240308 | 145600 | 2247254450 | 9710 | 9710 | 9710 | 9700 | 356 |
| 253 | 20240308 | 145500 | 2243797710 | 9700 | 9700 | 9700 | 9700 | 0 |
| 254 | 20240308 | 145400 | 2243797710 | 9700 | 9710 | 9710 | 9700 | 1279 |
| 255 | 20240308 | 145300 | 2231390360 | 9710 | 9720 | 9720 | 9700 | 288 |
| 256 | 20240308 | 145200 | 2228593230 | 9720 | 9710 | 9720 | 9710 | 541 |
| 257 | 20240308 | 145100 | 2223336000 | 9710 | 9700 | 9710 | 9700 | 635 |
| 258 | 20240308 | 145000 | 2217170170 | 9700 | 9700 | 9710 | 9700 | 815 |
| 259 | 20240308 | 144900 | 2209262130 | 9700 | 9700 | 9700 | 9700 | 130 |
| 260 | 20240308 | 144800 | 2208001130 | 9700 | 9700 | 9700 | 9700 | 139 |
| 261 | 20240308 | 144700 | 2206652830 | 9700 | 9700 | 9700 | 9700 | 72 |
| 262 | 20240308 | 144600 | 2205954430 | 9700 | 9700 | 9700 | 9700 | 1395 |
| 263 | 20240308 | 144500 | 2192422930 | 9700 | 9710 | 9710 | 9700 | 396 |
| 264 | 20240308 | 144400 | 2188579800 | 9710 | 9710 | 9710 | 9700 | 104 |
| 265 | 20240308 | 144300 | 2187570700 | 9710 | 9700 | 9710 | 9700 | 26 |
| 266 | 20240308 | 144200 | 2187318340 | 9700 | 9700 | 9710 | 9700 | 928 |
| 267 | 20240308 | 144100 | 2178316580 | 9700 | 9700 | 9710 | 9700 | 43 |
| 268 | 20240308 | 144000 | 2177899320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 269 | 20240308 | 143900 | 2177899320 | 9700 | 9700 | 9700 | 9700 | 0 |
| 270 | 20240308 | 143800 | 2177899320 | 9700 | 9700 | 9710 | 9700 | 467 |
| 271 | 20240308 | 143700 | 2173368130 | 9700 | 9700 | 9700 | 9700 | 2 |
| 272 | 20240308 | 143600 | 2173348730 | 9700 | 9710 | 9710 | 9700 | 161 |
| 273 | 20240308 | 143500 | 2171787010 | 9710 | 9710 | 9710 | 9710 | 11 |
| 274 | 20240308 | 143400 | 2171680200 | 9710 | 9710 | 9710 | 9710 | 96 |
| 275 | 20240308 | 143300 | 2170748040 | 9710 | 9710 | 9710 | 9710 | 49 |
| 276 | 20240308 | 143200 | 2170272250 | 9710 | 9700 | 9710 | 9700 | 116 |
| 277 | 20240308 | 143100 | 2169145920 | 9690 | 9710 | 9710 | 9690 | 461 |
| 278 | 20240308 | 143000 | 2164669670 | 9710 | 9690 | 9710 | 9680 | 1503 |
| 279 | 20240308 | 142900 | 2150108130 | 9680 | 9680 | 9690 | 9680 | 160 |
| 280 | 20240308 | 142800 | 2148558240 | 9680 | 9700 | 9700 | 9680 | 1503 |
| 281 | 20240308 | 142700 | 2133997270 | 9700 | 9700 | 9700 | 9700 | 90 |
| 282 | 20240308 | 142600 | 2133124270 | 9700 | 9690 | 9700 | 9690 | 18 |
| 283 | 20240308 | 142500 | 2132949830 | 9690 | 9710 | 9710 | 9690 | 2638 |
| 284 | 20240308 | 142400 | 2107372550 | 9710 | 9710 | 9710 | 9710 | 344 |
| 285 | 20240308 | 142300 | 2104032310 | 9700 | 9700 | 9700 | 9700 | 50 |
| 286 | 20240308 | 142200 | 2103547310 | 9710 | 9700 | 9710 | 9700 | 13 |
| 287 | 20240308 | 142100 | 2103421180 | 9710 | 9710 | 9710 | 9710 | 1 |
| 288 | 20240308 | 142000 | 2103411470 | 9700 | 9710 | 9710 | 9700 | 241 |
| 289 | 20240308 | 141900 | 2101073120 | 9710 | 9710 | 9710 | 9710 | 323 |
| 290 | 20240308 | 141800 | 2097936790 | 9710 | 9710 | 9710 | 9710 | 500 |
| 291 | 20240308 | 141700 | 2093081790 | 9700 | 9720 | 9720 | 9700 | 245 |
| 292 | 20240308 | 141600 | 2090705270 | 9720 | 9700 | 9720 | 9700 | 119 |
| 293 | 20240308 | 141500 | 2089550930 | 9720 | 9700 | 9720 | 9700 | 3727 |
| 294 | 20240308 | 141400 | 2053332660 | 9710 | 9710 | 9710 | 9700 | 412 |
| 295 | 20240308 | 141300 | 2049336210 | 9700 | 9710 | 9710 | 9700 | 36 |
| 296 | 20240308 | 141200 | 2048986950 | 9710 | 9710 | 9710 | 9710 | 0 |
| 297 | 20240308 | 141100 | 2048986950 | 9710 | 9710 | 9710 | 9710 | 74 |
| 298 | 20240308 | 141000 | 2048268410 | 9700 | 9710 | 9710 | 9700 | 27 |
| 299 | 20240308 | 140900 | 2048006490 | 9700 | 9700 | 9700 | 9700 | 629 |
| 300 | 20240308 | 140800 | 2041905190 | 9700 | 9710 | 9720 | 9700 | 45 |
| 301 | 20240308 | 140700 | 2041468200 | 9700 | 9710 | 9710 | 9700 | 101 |
| 302 | 20240308 | 140600 | 2040487500 | 9700 | 9700 | 9710 | 9700 | 321 |
| 303 | 20240308 | 140500 | 2037372260 | 9700 | 9710 | 9710 | 9700 | 828 |
| 304 | 20240308 | 140400 | 2029340000 | 9710 | 9700 | 9710 | 9700 | 2821 |
| 305 | 20240308 | 140300 | 2001976290 | 9700 | 9710 | 9710 | 9700 | 29 |
| 306 | 20240308 | 140200 | 2001694720 | 9710 | 9710 | 9710 | 9710 | 78 |
| 307 | 20240308 | 140100 | 2000937340 | 9710 | 9710 | 9710 | 9710 | 353 |
| 308 | 20240308 | 140000 | 1997509710 | 9710 | 9700 | 9710 | 9700 | 187 |
| 309 | 20240308 | 135900 | 1995694780 | 9700 | 9700 | 9700 | 9700 | 450 |
| 310 | 20240308 | 135800 | 1991329780 | 9710 | 9710 | 9710 | 9710 | 56 |
| 311 | 20240308 | 135700 | 1990786020 | 9710 | 9710 | 9710 | 9710 | 72 |
| 312 | 20240308 | 135600 | 1990086900 | 9710 | 9700 | 9710 | 9700 | 3209 |
| 313 | 20240308 | 135500 | 1958959510 | 9710 | 9710 | 9710 | 9710 | 381 |
| 314 | 20240308 | 135400 | 1955260000 | 9710 | 9710 | 9710 | 9710 | 20 |
| 315 | 20240308 | 135300 | 1955065800 | 9710 | 9710 | 9710 | 9700 | 1405 |
| 316 | 20240308 | 135200 | 1941426450 | 9710 | 9710 | 9710 | 9710 | 247 |
| 317 | 20240308 | 135100 | 1939028080 | 9710 | 9700 | 9710 | 9700 | 1128 |
| 318 | 20240308 | 135000 | 1928086030 | 9710 | 9700 | 9710 | 9700 | 753 |
| 319 | 20240308 | 134900 | 1920781420 | 9700 | 9700 | 9700 | 9700 | 250 |
| 320 | 20240308 | 134800 | 1918356420 | 9700 | 9710 | 9710 | 9700 | 542 |
| 321 | 20240308 | 134700 | 1913093610 | 9710 | 9710 | 9710 | 9710 | 1 |
| 322 | 20240308 | 134600 | 1913083900 | 9700 | 9710 | 9710 | 9700 | 273 |
| 323 | 20240308 | 134500 | 1910434320 | 9710 | 9710 | 9710 | 9710 | 58 |
| 324 | 20240308 | 134400 | 1909871140 | 9700 | 9700 | 9700 | 9700 | 150 |
| 325 | 20240308 | 134300 | 1908416140 | 9700 | 9710 | 9710 | 9700 | 162 |
| 326 | 20240308 | 134200 | 1906844320 | 9710 | 9710 | 9710 | 9710 | 136 |
| 327 | 20240308 | 134100 | 1905523760 | 9700 | 9710 | 9710 | 9700 | 304 |
| 328 | 20240308 | 134000 | 1902572760 | 9710 | 9710 | 9710 | 9710 | 430 |
| 329 | 20240308 | 133900 | 1898397460 | 9710 | 9710 | 9710 | 9700 | 722 |
| 330 | 20240308 | 133800 | 1891388840 | 9710 | 9710 | 9710 | 9700 | 134 |
| 331 | 20240308 | 133700 | 1890088000 | 9710 | 9710 | 9710 | 9710 | 12 |
| 332 | 20240308 | 133600 | 1889971480 | 9710 | 9710 | 9710 | 9710 | 219 |
| 333 | 20240308 | 133500 | 1887844990 | 9710 | 9720 | 9720 | 9710 | 121 |
| 334 | 20240308 | 133400 | 1886670010 | 9720 | 9720 | 9720 | 9700 | 3269 |
| 335 | 20240308 | 133300 | 1854960510 | 9720 | 9720 | 9730 | 9700 | 5011 |
| 336 | 20240308 | 133200 | 1806314950 | 9720 | 9720 | 9720 | 9710 | 311 |
| 337 | 20240308 | 133100 | 1803294880 | 9720 | 9720 | 9720 | 9720 | 1026 |
| 338 | 20240308 | 133000 | 1793322160 | 9720 | 9720 | 9720 | 9720 | 106 |
| 339 | 20240308 | 132900 | 1792291840 | 9720 | 9720 | 9720 | 9710 | 112 |
| 340 | 20240308 | 132800 | 1791204190 | 9710 | 9710 | 9710 | 9710 | 500 |
| 341 | 20240308 | 132700 | 1786349190 | 9710 | 9710 | 9710 | 9700 | 2226 |
| 342 | 20240308 | 132600 | 1764743990 | 9710 | 9710 | 9710 | 9710 | 100 |
| 343 | 20240308 | 132500 | 1763772990 | 9710 | 9710 | 9710 | 9710 | 260 |
| 344 | 20240308 | 132400 | 1761248390 | 9710 | 9720 | 9720 | 9710 | 6017 |
| 345 | 20240308 | 132300 | 1702817020 | 9720 | 9720 | 9720 | 9720 | 853 |
| 346 | 20240308 | 132200 | 1694525860 | 9730 | 9730 | 9730 | 9720 | 773 |
| 347 | 20240308 | 132100 | 1687011070 | 9720 | 9720 | 9720 | 9720 | 0 |
| 348 | 20240308 | 132000 | 1687011070 | 9720 | 9730 | 9730 | 9720 | 2640 |
| 349 | 20240308 | 131900 | 1661324910 | 9730 | 9740 | 9740 | 9730 | 895 |
| 350 | 20240308 | 131800 | 1652614620 | 9740 | 9740 | 9740 | 9740 | 218 |
| 351 | 20240308 | 131700 | 1650491300 | 9740 | 9740 | 9740 | 9740 | 100 |
| 352 | 20240308 | 131600 | 1649517300 | 9740 | 9740 | 9740 | 9740 | 666 |
| 353 | 20240308 | 131500 | 1643030460 | 9720 | 9730 | 9740 | 9710 | 2897 |
| 354 | 20240308 | 131400 | 1614872020 | 9730 | 9750 | 9750 | 9730 | 1011 |
| 355 | 20240308 | 131300 | 1605016810 | 9750 | 9750 | 9750 | 9750 | 51 |
| 356 | 20240308 | 131200 | 1604519560 | 9750 | 9750 | 9750 | 9750 | 5 |
| 357 | 20240308 | 131100 | 1604470810 | 9750 | 9740 | 9750 | 9710 | 4267 |
| 358 | 20240308 | 131000 | 1562927450 | 9740 | 9750 | 9750 | 9730 | 3111 |
| 359 | 20240308 | 130900 | 1532628020 | 9750 | 9740 | 9750 | 9740 | 2578 |
| 360 | 20240308 | 130800 | 1507514450 | 9750 | 9750 | 9760 | 9750 | 4900 |
| 361 | 20240308 | 130700 | 1459738650 | 9760 | 9760 | 9760 | 9760 | 401 |
| 362 | 20240308 | 130600 | 1455824890 | 9760 | 9770 | 9770 | 9760 | 53 |
| 363 | 20240308 | 130500 | 1455307090 | 9770 | 9770 | 9770 | 9760 | 4565 |
| 364 | 20240308 | 130400 | 1410739420 | 9780 | 9780 | 9780 | 9780 | 311 |
| 365 | 20240308 | 130300 | 1407697840 | 9780 | 9780 | 9780 | 9780 | 4 |
| 366 | 20240308 | 130200 | 1407658720 | 9780 | 9780 | 9780 | 9780 | 129 |
| 367 | 20240308 | 130100 | 1406397100 | 9780 | 9780 | 9780 | 9780 | 80 |
| 368 | 20240308 | 130000 | 1405614700 | 9780 | 9780 | 9780 | 9780 | 139 |
| 369 | 20240308 | 125900 | 1404255280 | 9780 | 9780 | 9780 | 9780 | 227 |
| 370 | 20240308 | 125800 | 1402035220 | 9780 | 9780 | 9780 | 9780 | 400 |
| 371 | 20240308 | 125700 | 1398123220 | 9780 | 9790 | 9790 | 9780 | 27 |
| 372 | 20240308 | 125600 | 1397858920 | 9790 | 9800 | 9800 | 9790 | 1398 |
| 373 | 20240308 | 125500 | 1384169000 | 9800 | 9800 | 9800 | 9800 | 1 |
| 374 | 20240308 | 125400 | 1384159200 | 9800 | 9800 | 9800 | 9800 | 1 |
| 375 | 20240308 | 125300 | 1384149400 | 9770 | 9770 | 9770 | 9770 | 126 |
| 376 | 20240308 | 125200 | 1382918380 | 9770 | 9770 | 9770 | 9770 | 10 |
| 377 | 20240308 | 125100 | 1382820680 | 9770 | 9780 | 9780 | 9770 | 3141 |
| 378 | 20240308 | 125000 | 1352123000 | 9800 | 9800 | 9800 | 9800 | 12 |
| 379 | 20240308 | 124900 | 1352005400 | 9810 | 9810 | 9810 | 9810 | 1 |
| 380 | 20240308 | 124800 | 1351995590 | 9810 | 9780 | 9810 | 9780 | 1274 |
| 381 | 20240308 | 124700 | 1339535540 | 9810 | 9780 | 9810 | 9780 | 101 |
| 382 | 20240308 | 124600 | 1338547730 | 9780 | 9780 | 9780 | 9770 | 55 |
| 383 | 20240308 | 124500 | 1338009860 | 9780 | 9780 | 9780 | 9780 | 1148 |
| 384 | 20240308 | 124400 | 1326782420 | 9780 | 9770 | 9780 | 9770 | 108 |
| 385 | 20240308 | 124300 | 1325727180 | 9780 | 9770 | 9780 | 9770 | 202 |
| 386 | 20240308 | 124200 | 1323751630 | 9770 | 9770 | 9770 | 9770 | 200 |
| 387 | 20240308 | 124100 | 1321797630 | 9780 | 9780 | 9780 | 9780 | 9 |
| 388 | 20240308 | 124000 | 1321709610 | 9770 | 9770 | 9770 | 9770 | 70 |
| 389 | 20240308 | 123900 | 1321025710 | 9780 | 9780 | 9780 | 9780 | 104 |
| 390 | 20240308 | 123800 | 1320008590 | 9780 | 9770 | 9780 | 9770 | 503 |
| 391 | 20240308 | 123700 | 1315094260 | 9780 | 9790 | 9790 | 9780 | 61 |
| 392 | 20240308 | 123600 | 1314497520 | 9790 | 9780 | 9790 | 9770 | 115 |
| 393 | 20240308 | 123500 | 1313373750 | 9780 | 9770 | 9780 | 9770 | 122 |
| 394 | 20240308 | 123400 | 1312181680 | 9770 | 9770 | 9770 | 9770 | 1435 |
| 395 | 20240308 | 123300 | 1298161730 | 9780 | 9790 | 9790 | 9780 | 1654 |
| 396 | 20240308 | 123200 | 1281984410 | 9790 | 9790 | 9790 | 9790 | 1370 |
| 397 | 20240308 | 123100 | 1268572110 | 9800 | 9800 | 9800 | 9800 | 1000 |
| 398 | 20240308 | 123000 | 1258772110 | 9800 | 9820 | 9820 | 9800 | 33 |
| 399 | 20240308 | 122900 | 1258448080 | 9820 | 9790 | 9820 | 9790 | 1563 |
| 400 | 20240308 | 122800 | 1243146280 | 9790 | 9800 | 9820 | 9790 | 2350 |
| 401 | 20240308 | 122700 | 1220111740 | 9800 | 9810 | 9810 | 9800 | 249 |
| 402 | 20240308 | 122600 | 1217671030 | 9800 | 9820 | 9820 | 9800 | 9 |
| 403 | 20240308 | 122500 | 1217582730 | 9820 | 9810 | 9830 | 9810 | 23 |
| 404 | 20240308 | 122400 | 1217356690 | 9810 | 9790 | 9810 | 9790 | 85 |
| 405 | 20240308 | 122300 | 1216524520 | 9780 | 9780 | 9780 | 9780 | 60 |
| 406 | 20240308 | 122200 | 1215937720 | 9820 | 9800 | 9820 | 9780 | 233 |
| 407 | 20240308 | 122100 | 1213654020 | 9800 | 9800 | 9800 | 9800 | 0 |
| 408 | 20240308 | 122000 | 1213654020 | 9800 | 9780 | 9800 | 9780 | 532 |
| 409 | 20240308 | 121900 | 1208451040 | 9800 | 9800 | 9800 | 9800 | 1532 |
| 410 | 20240308 | 121800 | 1193437440 | 9800 | 9780 | 9800 | 9780 | 1442 |
| 411 | 20240308 | 121700 | 1179334660 | 9780 | 9780 | 9780 | 9780 | 336 |
| 412 | 20240308 | 121600 | 1176048580 | 9780 | 9790 | 9790 | 9780 | 300 |
| 413 | 20240308 | 121500 | 1173114080 | 9790 | 9780 | 9790 | 9780 | 298 |
| 414 | 20240308 | 121400 | 1170198210 | 9780 | 9790 | 9790 | 9780 | 132 |
| 415 | 20240308 | 121300 | 1168906480 | 9780 | 9790 | 9790 | 9780 | 361 |
| 416 | 20240308 | 121200 | 1165375890 | 9780 | 9800 | 9800 | 9780 | 365 |
| 417 | 20240308 | 121100 | 1161805850 | 9800 | 9800 | 9800 | 9800 | 361 |
| 418 | 20240308 | 121000 | 1158268050 | 9800 | 9800 | 9800 | 9800 | 390 |
| 419 | 20240308 | 120900 | 1154446050 | 9780 | 9790 | 9790 | 9780 | 800 |
| 420 | 20240308 | 120800 | 1146619500 | 9790 | 9790 | 9790 | 9790 | 1272 |
| 421 | 20240308 | 120700 | 1134166620 | 9790 | 9790 | 9790 | 9790 | 250 |
| 422 | 20240308 | 120600 | 1131719120 | 9790 | 9800 | 9800 | 9790 | 217 |
| 423 | 20240308 | 120500 | 1129592530 | 9800 | 9810 | 9810 | 9800 | 487 |
| 424 | 20240308 | 120400 | 1124815730 | 9830 | 9830 | 9830 | 9830 | 0 |
| 425 | 20240308 | 120300 | 1124815730 | 9830 | 9830 | 9830 | 9830 | 0 |
| 426 | 20240308 | 120200 | 1124815730 | 9830 | 9830 | 9830 | 9830 | 60 |
| 427 | 20240308 | 120100 | 1124225930 | 9830 | 9810 | 9830 | 9810 | 4 |
| 428 | 20240308 | 120000 | 1124186630 | 9810 | 9810 | 9810 | 9810 | 0 |
| 429 | 20240308 | 115900 | 1124186630 | 9810 | 9810 | 9810 | 9810 | 0 |
| 430 | 20240308 | 115800 | 1124186630 | 9810 | 9810 | 9810 | 9810 | 0 |
| 431 | 20240308 | 115700 | 1124186630 | 9810 | 9810 | 9810 | 9810 | 0 |
| 432 | 20240308 | 115600 | 1124186630 | 9810 | 9810 | 9810 | 9810 | 0 |
| 433 | 20240308 | 115500 | 1124186630 | 9810 | 9800 | 9810 | 9790 | 1873 |
| 434 | 20240308 | 115400 | 1105829400 | 9810 | 9820 | 9820 | 9810 | 231 |
| 435 | 20240308 | 115300 | 1103563160 | 9820 | 9830 | 9830 | 9820 | 20 |
| 436 | 20240308 | 115200 | 1103366710 | 9840 | 9840 | 9840 | 9840 | 2 |
| 437 | 20240308 | 115100 | 1103347030 | 9820 | 9820 | 9820 | 9820 | 58 |
| 438 | 20240308 | 115000 | 1102777470 | 9820 | 9820 | 9820 | 9820 | 5 |
| 439 | 20240308 | 114900 | 1102728370 | 9820 | 9840 | 9840 | 9820 | 64 |
| 440 | 20240308 | 114800 | 1102098990 | 9840 | 9840 | 9840 | 9840 | 4 |
| 441 | 20240308 | 114700 | 1102059630 | 9820 | 9820 | 9820 | 9820 | 145 |
| 442 | 20240308 | 114600 | 1100635730 | 9830 | 9830 | 9830 | 9830 | 12 |
| 443 | 20240308 | 114500 | 1100517770 | 9830 | 9830 | 9830 | 9830 | 0 |
| 444 | 20240308 | 114400 | 1100517770 | 9830 | 9830 | 9830 | 9830 | 523 |
| 445 | 20240308 | 114300 | 1095376680 | 9830 | 9830 | 9830 | 9830 | 288 |
| 446 | 20240308 | 114200 | 1092545640 | 9840 | 9830 | 9840 | 9830 | 61 |
| 447 | 20240308 | 114100 | 1091945510 | 9830 | 9830 | 9840 | 9830 | 1498 |
| 448 | 20240308 | 114000 | 1077220120 | 9830 | 9830 | 9830 | 9830 | 25 |
| 449 | 20240308 | 113900 | 1076974370 | 9830 | 9830 | 9830 | 9830 | 0 |
| 450 | 20240308 | 113800 | 1076974370 | 9830 | 9830 | 9830 | 9830 | 1 |
| 451 | 20240308 | 113700 | 1076964540 | 9840 | 9840 | 9840 | 9840 | 76 |
| 452 | 20240308 | 113600 | 1076216700 | 9840 | 9840 | 9840 | 9840 | 88 |
| 453 | 20240308 | 113500 | 1075350780 | 9840 | 9830 | 9840 | 9830 | 270 |
| 454 | 20240308 | 113400 | 1072696280 | 9830 | 9830 | 9830 | 9830 | 0 |
| 455 | 20240308 | 113300 | 1072696280 | 9830 | 9830 | 9830 | 9830 | 101 |
| 456 | 20240308 | 113200 | 1071703450 | 9830 | 9830 | 9830 | 9830 | 0 |
| 457 | 20240308 | 113100 | 1071703450 | 9830 | 9830 | 9830 | 9830 | 0 |
| 458 | 20240308 | 113000 | 1071703450 | 9830 | 9830 | 9830 | 9830 | 796 |
| 459 | 20240308 | 112900 | 1063878770 | 9830 | 9840 | 9840 | 9830 | 204 |
| 460 | 20240308 | 112800 | 1061873410 | 9840 | 9840 | 9840 | 9830 | 413 |
| 461 | 20240308 | 112700 | 1057809530 | 9830 | 9830 | 9830 | 9830 | 420 |
| 462 | 20240308 | 112600 | 1053680930 | 9830 | 9830 | 9830 | 9830 | 0 |
| 463 | 20240308 | 112500 | 1053680930 | 9830 | 9830 | 9830 | 9830 | 0 |
| 464 | 20240308 | 112400 | 1053680930 | 9830 | 9830 | 9830 | 9830 | 210 |
| 465 | 20240308 | 112300 | 1051616630 | 9830 | 9830 | 9830 | 9830 | 12 |
| 466 | 20240308 | 112200 | 1051498670 | 9830 | 9830 | 9830 | 9830 | 882 |
| 467 | 20240308 | 112100 | 1042828610 | 9810 | 9810 | 9810 | 9810 | 0 |
| 468 | 20240308 | 112000 | 1042828610 | 9810 | 9810 | 9810 | 9810 | 210 |
| 469 | 20240308 | 111900 | 1040768510 | 9810 | 9820 | 9820 | 9810 | 350 |
| 470 | 20240308 | 111800 | 1037333010 | 9810 | 9810 | 9810 | 9810 | 0 |
| 471 | 20240308 | 111700 | 1037333010 | 9810 | 9810 | 9810 | 9800 | 28 |
| 472 | 20240308 | 111600 | 1037058430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 473 | 20240308 | 111500 | 1037058430 | 9800 | 9840 | 9840 | 9800 | 255 |
| 474 | 20240308 | 111400 | 1034550850 | 9840 | 9840 | 9840 | 9840 | 37 |
| 475 | 20240308 | 111300 | 1034186770 | 9840 | 9790 | 9840 | 9790 | 21 |
| 476 | 20240308 | 111200 | 1033981130 | 9790 | 9810 | 9810 | 9790 | 1898 |
| 477 | 20240308 | 111100 | 1015396730 | 9810 | 9810 | 9810 | 9810 | 0 |
| 478 | 20240308 | 111000 | 1015396730 | 9810 | 9810 | 9810 | 9810 | 19 |
| 479 | 20240308 | 110900 | 1015210340 | 9800 | 9800 | 9800 | 9800 | 822 |
| 480 | 20240308 | 110800 | 1007154740 | 9800 | 9810 | 9810 | 9800 | 1434 |
| 481 | 20240308 | 110700 | 993095460 | 9810 | 9810 | 9810 | 9810 | 61 |
| 482 | 20240308 | 110600 | 992497050 | 9810 | 9840 | 9840 | 9810 | 24 |
| 483 | 20240308 | 110500 | 992260920 | 9840 | 9840 | 9840 | 9840 | 10 |
| 484 | 20240308 | 110400 | 992162520 | 9840 | 9840 | 9840 | 9840 | 272 |
| 485 | 20240308 | 110300 | 989486040 | 9840 | 9840 | 9840 | 9840 | 0 |
| 486 | 20240308 | 110200 | 989486040 | 9840 | 9830 | 9840 | 9830 | 318 |
| 487 | 20240308 | 110100 | 986357090 | 9820 | 9820 | 9820 | 9820 | 1922 |
| 488 | 20240308 | 110000 | 967483050 | 9820 | 9810 | 9820 | 9810 | 114 |
| 489 | 20240308 | 105900 | 966363780 | 9810 | 9810 | 9810 | 9810 | 482 |
| 490 | 20240308 | 105800 | 961635360 | 9810 | 9810 | 9810 | 9810 | 103 |
| 491 | 20240308 | 105700 | 960624930 | 9820 | 9820 | 9820 | 9820 | 1 |
| 492 | 20240308 | 105600 | 960615110 | 9820 | 9810 | 9820 | 9810 | 341 |
| 493 | 20240308 | 105500 | 957269890 | 9820 | 9810 | 9820 | 9810 | 368 |
| 494 | 20240308 | 105400 | 953658710 | 9810 | 9820 | 9820 | 9810 | 347 |
| 495 | 20240308 | 105300 | 950251750 | 9820 | 9820 | 9830 | 9820 | 231 |
| 496 | 20240308 | 105200 | 947983320 | 9820 | 9830 | 9830 | 9820 | 11 |
| 497 | 20240308 | 105100 | 947875290 | 9830 | 9830 | 9830 | 9830 | 0 |
| 498 | 20240308 | 105000 | 947875290 | 9830 | 9840 | 9840 | 9830 | 175 |
| 499 | 20240308 | 104900 | 946155030 | 9830 | 9830 | 9830 | 9830 | 240 |
| 500 | 20240308 | 104800 | 943795830 | 9840 | 9840 | 9840 | 9840 | 0 |
| 501 | 20240308 | 104700 | 943795830 | 9840 | 9840 | 9840 | 9840 | 20 |
| 502 | 20240308 | 104600 | 943599030 | 9840 | 9840 | 9840 | 9830 | 228 |
| 503 | 20240308 | 104500 | 941355580 | 9840 | 9830 | 9840 | 9830 | 32 |
| 504 | 20240308 | 104400 | 941041010 | 9830 | 9820 | 9830 | 9820 | 208 |
| 505 | 20240308 | 104300 | 938997870 | 9830 | 9830 | 9830 | 9830 | 65 |
| 506 | 20240308 | 104200 | 938358920 | 9820 | 9820 | 9820 | 9820 | 40 |
| 507 | 20240308 | 104100 | 937966120 | 9820 | 9830 | 9830 | 9820 | 161 |
| 508 | 20240308 | 104000 | 936385090 | 9820 | 9830 | 9830 | 9820 | 113 |
| 509 | 20240308 | 103900 | 935275000 | 9830 | 9830 | 9830 | 9830 | 702 |
| 510 | 20240308 | 103800 | 928374340 | 9840 | 9840 | 9840 | 9840 | 0 |
| 511 | 20240308 | 103700 | 928374340 | 9840 | 9840 | 9840 | 9840 | 24 |
| 512 | 20240308 | 103600 | 928138180 | 9840 | 9830 | 9840 | 9820 | 576 |
| 513 | 20240308 | 103500 | 922478140 | 9830 | 9830 | 9830 | 9830 | 0 |
| 514 | 20240308 | 103400 | 922478140 | 9830 | 9830 | 9830 | 9830 | 779 |
| 515 | 20240308 | 103300 | 914820570 | 9830 | 9840 | 9840 | 9830 | 43 |
| 516 | 20240308 | 103200 | 914397870 | 9840 | 9840 | 9840 | 9840 | 11 |
| 517 | 20240308 | 103100 | 914289630 | 9840 | 9840 | 9840 | 9840 | 7 |
| 518 | 20240308 | 103000 | 914220750 | 9840 | 9840 | 9840 | 9840 | 32 |
| 519 | 20240308 | 102900 | 913905870 | 9840 | 9840 | 9840 | 9840 | 100 |
| 520 | 20240308 | 102800 | 912921870 | 9840 | 9840 | 9840 | 9840 | 50 |
| 521 | 20240308 | 102700 | 912429870 | 9840 | 9840 | 9840 | 9840 | 5 |
| 522 | 20240308 | 102600 | 912380670 | 9830 | 9830 | 9830 | 9830 | 285 |
| 523 | 20240308 | 102500 | 909579120 | 9830 | 9830 | 9830 | 9830 | 3 |
| 524 | 20240308 | 102400 | 909549630 | 9830 | 9820 | 9830 | 9820 | 135 |
| 525 | 20240308 | 102300 | 908223920 | 9830 | 9830 | 9830 | 9830 | 637 |
| 526 | 20240308 | 102200 | 901962210 | 9840 | 9840 | 9840 | 9840 | 50 |
| 527 | 20240308 | 102100 | 901470210 | 9850 | 9850 | 9850 | 9850 | 5 |
| 528 | 20240308 | 102000 | 901420960 | 9840 | 9840 | 9850 | 9840 | 320 |
| 529 | 20240308 | 101900 | 898271230 | 9840 | 9840 | 9840 | 9840 | 633 |
| 530 | 20240308 | 101800 | 892042510 | 9840 | 9840 | 9840 | 9840 | 0 |
| 531 | 20240308 | 101700 | 892042510 | 9840 | 9850 | 9850 | 9840 | 70 |
| 532 | 20240308 | 101600 | 891353410 | 9850 | 9850 | 9860 | 9850 | 133 |
| 533 | 20240308 | 101500 | 890043260 | 9840 | 9840 | 9840 | 9840 | 0 |
| 534 | 20240308 | 101400 | 890043260 | 9840 | 9850 | 9850 | 9840 | 1449 |
| 535 | 20240308 | 101300 | 875776460 | 9860 | 9850 | 9860 | 9850 | 310 |
| 536 | 20240308 | 101200 | 872720010 | 9860 | 9860 | 9860 | 9850 | 95 |
| 537 | 20240308 | 101100 | 871783610 | 9860 | 9850 | 9860 | 9850 | 46 |
| 538 | 20240308 | 101000 | 871330500 | 9850 | 9850 | 9850 | 9850 | 92 |
| 539 | 20240308 | 100900 | 870424300 | 9850 | 9850 | 9850 | 9850 | 250 |
| 540 | 20240308 | 100800 | 867961800 | 9860 | 9850 | 9860 | 9850 | 626 |
| 541 | 20240308 | 100700 | 861790240 | 9850 | 9850 | 9850 | 9850 | 300 |
| 542 | 20240308 | 100600 | 858835240 | 9860 | 9880 | 9880 | 9860 | 1487 |
| 543 | 20240308 | 100500 | 844166220 | 9870 | 9880 | 9880 | 9860 | 1117 |
| 544 | 20240308 | 100400 | 833141460 | 9870 | 9880 | 9880 | 9870 | 357 |
| 545 | 20240308 | 100300 | 829617370 | 9880 | 9870 | 9880 | 9870 | 3024 |
| 546 | 20240308 | 100200 | 799749980 | 9870 | 9870 | 9870 | 9860 | 847 |
| 547 | 20240308 | 100100 | 791390100 | 9870 | 9840 | 9870 | 9840 | 2321 |
| 548 | 20240308 | 100000 | 768527190 | 9840 | 9840 | 9840 | 9840 | 142 |
| 549 | 20240308 | 095900 | 767129910 | 9840 | 9840 | 9840 | 9820 | 710 |
| 550 | 20240308 | 095800 | 760156130 | 9840 | 9820 | 9840 | 9820 | 183 |
| 551 | 20240308 | 095700 | 758356250 | 9820 | 9840 | 9840 | 9820 | 55 |
| 552 | 20240308 | 095600 | 757816110 | 9840 | 9830 | 9840 | 9820 | 338 |
| 553 | 20240308 | 095500 | 754493780 | 9820 | 9810 | 9830 | 9810 | 280 |
| 554 | 20240308 | 095400 | 751744700 | 9810 | 9810 | 9810 | 9810 | 244 |
| 555 | 20240308 | 095300 | 749351060 | 9820 | 9820 | 9820 | 9820 | 1806 |
| 556 | 20240308 | 095200 | 731616140 | 9820 | 9820 | 9830 | 9820 | 1127 |
| 557 | 20240308 | 095100 | 720544030 | 9810 | 9810 | 9810 | 9810 | 932 |
| 558 | 20240308 | 095000 | 711401110 | 9810 | 9800 | 9810 | 9790 | 103 |
| 559 | 20240308 | 094900 | 710392660 | 9800 | 9800 | 9800 | 9800 | 512 |
| 560 | 20240308 | 094800 | 705375060 | 9800 | 9800 | 9810 | 9800 | 1340 |
| 561 | 20240308 | 094700 | 692242800 | 9800 | 9800 | 9820 | 9800 | 1180 |
| 562 | 20240308 | 094600 | 680668830 | 9810 | 9810 | 9810 | 9810 | 122 |
| 563 | 20240308 | 094500 | 679472010 | 9810 | 9810 | 9810 | 9790 | 1008 |
| 564 | 20240308 | 094400 | 669598890 | 9810 | 9820 | 9820 | 9810 | 138 |
| 565 | 20240308 | 094300 | 668244270 | 9810 | 9820 | 9820 | 9800 | 1703 |
| 566 | 20240308 | 094200 | 651540020 | 9820 | 9790 | 9820 | 9790 | 231 |
| 567 | 20240308 | 094100 | 649274690 | 9790 | 9810 | 9820 | 9780 | 1444 |
| 568 | 20240308 | 094000 | 635138940 | 9810 | 9800 | 9810 | 9800 | 602 |
| 569 | 20240308 | 093900 | 629239220 | 9800 | 9800 | 9800 | 9780 | 1169 |
| 570 | 20240308 | 093800 | 617791900 | 9800 | 9800 | 9800 | 9800 | 101 |
| 571 | 20240308 | 093700 | 616802100 | 9800 | 9810 | 9810 | 9800 | 3 |
| 572 | 20240308 | 093600 | 616772690 | 9800 | 9820 | 9820 | 9800 | 1205 |
| 573 | 20240308 | 093500 | 604962210 | 9820 | 9800 | 9820 | 9800 | 835 |
| 574 | 20240308 | 093400 | 596778280 | 9800 | 9790 | 9800 | 9790 | 142 |
| 575 | 20240308 | 093300 | 595388080 | 9790 | 9780 | 9790 | 9780 | 502 |
| 576 | 20240308 | 093200 | 590474010 | 9780 | 9780 | 9780 | 9770 | 937 |
| 577 | 20240308 | 093100 | 581311040 | 9780 | 9770 | 9790 | 9770 | 844 |
| 578 | 20240308 | 093000 | 573057690 | 9770 | 9770 | 9780 | 9770 | 1338 |
| 579 | 20240308 | 092900 | 559985140 | 9770 | 9800 | 9800 | 9770 | 2991 |
| 580 | 20240308 | 092800 | 530729880 | 9800 | 9820 | 9820 | 9800 | 528 |
| 581 | 20240308 | 092700 | 525549660 | 9830 | 9830 | 9830 | 9810 | 562 |
| 582 | 20240308 | 092600 | 520029620 | 9830 | 9830 | 9830 | 9830 | 318 |
| 583 | 20240308 | 092500 | 516903680 | 9830 | 9820 | 9830 | 9820 | 201 |
| 584 | 20240308 | 092400 | 514929840 | 9820 | 9810 | 9820 | 9810 | 292 |
| 585 | 20240308 | 092300 | 512062500 | 9810 | 9810 | 9810 | 9810 | 1082 |
| 586 | 20240308 | 092200 | 501448080 | 9810 | 9810 | 9810 | 9810 | 401 |
| 587 | 20240308 | 092100 | 497514270 | 9800 | 9810 | 9820 | 9800 | 147 |
| 588 | 20240308 | 092000 | 496072270 | 9820 | 9820 | 9820 | 9820 | 432 |
| 589 | 20240308 | 091900 | 491830030 | 9820 | 9810 | 9820 | 9810 | 179 |
| 590 | 20240308 | 091800 | 490073720 | 9810 | 9810 | 9810 | 9800 | 1321 |
| 591 | 20240308 | 091700 | 477125260 | 9800 | 9820 | 9820 | 9800 | 455 |
| 592 | 20240308 | 091600 | 472661370 | 9820 | 9820 | 9830 | 9820 | 1407 |
| 593 | 20240308 | 091500 | 458841890 | 9820 | 9810 | 9820 | 9810 | 1699 |
| 594 | 20240308 | 091400 | 442169470 | 9820 | 9820 | 9820 | 9810 | 1510 |
| 595 | 20240308 | 091300 | 427345410 | 9820 | 9820 | 9830 | 9820 | 1083 |
| 596 | 20240308 | 091200 | 416708460 | 9820 | 9800 | 9830 | 9800 | 436 |
| 597 | 20240308 | 091100 | 412433060 | 9800 | 9790 | 9810 | 9790 | 2306 |
| 598 | 20240308 | 091000 | 389832400 | 9780 | 9780 | 9810 | 9780 | 649 |
| 599 | 20240308 | 090900 | 383478690 | 9780 | 9780 | 9780 | 9770 | 1881 |
| 600 | 20240308 | 090800 | 365094510 | 9770 | 9780 | 9790 | 9770 | 292 |
| 601 | 20240308 | 090700 | 362239690 | 9760 | 9770 | 9780 | 9760 | 2863 |
| 602 | 20240308 | 090600 | 334250070 | 9780 | 9830 | 9850 | 9780 | 4446 |
| 603 | 20240308 | 090500 | 290672990 | 9830 | 9810 | 9830 | 9810 | 547 |
| 604 | 20240308 | 090400 | 285298040 | 9820 | 9860 | 9870 | 9810 | 10725 |
| 605 | 20240308 | 090300 | 179588890 | 9890 | 9860 | 9890 | 9860 | 2694 |
| 606 | 20240308 | 090200 | 153019170 | 9880 | 9850 | 9880 | 9840 | 1849 |
| 607 | 20240308 | 090100 | 134784850 | 9850 | 9860 | 9860 | 9820 | 1140 |
| 608 | 20240308 | 090000 | 123553870 | 9860 | 9740 | 9860 | 9740 | 12455 |