31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 193400 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 2373 |
| 3 | 20240305 | 193300 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 4 | 20240305 | 193200 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 5 | 20240305 | 193100 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 6 | 20240305 | 193000 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 7 | 20240305 | 192900 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 8 | 20240305 | 192800 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 9 | 20240305 | 192700 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 10 | 20240305 | 192600 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 11 | 20240305 | 192500 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 12 | 20240305 | 192400 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 13 | 20240305 | 192300 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 14 | 20240305 | 192200 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 15 | 20240305 | 192100 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 16 | 20240305 | 192000 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 17 | 20240305 | 191900 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 18 | 20240305 | 191800 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 19 | 20240305 | 191700 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 20 | 20240305 | 191600 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 21 | 20240305 | 191500 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 22 | 20240305 | 191400 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 23 | 20240305 | 191300 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 24 | 20240305 | 191200 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 25 | 20240305 | 191100 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 26 | 20240305 | 191000 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 27 | 20240305 | 190900 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 28 | 20240305 | 190800 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 29 | 20240305 | 190700 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 30 | 20240305 | 190600 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 31 | 20240305 | 190500 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 32 | 20240305 | 190400 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 2373 |
| 33 | 20240305 | 190300 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 34 | 20240305 | 190200 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 35 | 20240305 | 190100 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 36 | 20240305 | 190000 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 37 | 20240305 | 185900 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 38 | 20240305 | 185800 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 39 | 20240305 | 185700 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 40 | 20240305 | 185600 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 41 | 20240305 | 185500 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 42 | 20240305 | 185400 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 43 | 20240305 | 185300 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 44 | 20240305 | 185200 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 45 | 20240305 | 185100 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 46 | 20240305 | 185000 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 47 | 20240305 | 184900 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 48 | 20240305 | 184800 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 49 | 20240305 | 184700 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 50 | 20240305 | 184600 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 51 | 20240305 | 184500 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 52 | 20240305 | 184400 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 53 | 20240305 | 184300 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 54 | 20240305 | 184200 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 55 | 20240305 | 184100 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 56 | 20240305 | 184000 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 57 | 20240305 | 183900 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 58 | 20240305 | 183800 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 59 | 20240305 | 183700 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 60 | 20240305 | 183600 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 61 | 20240305 | 183500 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 62 | 20240305 | 183400 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 2373 |
| 63 | 20240305 | 183300 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 64 | 20240305 | 183200 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 65 | 20240305 | 183100 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 66 | 20240305 | 183000 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 67 | 20240305 | 182900 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 68 | 20240305 | 182800 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 69 | 20240305 | 182700 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 70 | 20240305 | 182600 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 71 | 20240305 | 182500 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 72 | 20240305 | 182400 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 73 | 20240305 | 182300 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 74 | 20240305 | 182200 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 75 | 20240305 | 182100 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 76 | 20240305 | 182000 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 77 | 20240305 | 181900 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 78 | 20240305 | 181800 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 79 | 20240305 | 181700 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 80 | 20240305 | 181600 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 81 | 20240305 | 181500 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 82 | 20240305 | 181400 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 83 | 20240305 | 181300 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 84 | 20240305 | 181200 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 85 | 20240305 | 181100 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 86 | 20240305 | 181000 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 87 | 20240305 | 180900 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 88 | 20240305 | 180800 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 89 | 20240305 | 180700 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 90 | 20240305 | 180600 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 91 | 20240305 | 180500 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 92 | 20240305 | 180400 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 2373 |
| 93 | 20240305 | 180300 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 94 | 20240305 | 180200 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 95 | 20240305 | 180100 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 96 | 20240305 | 180000 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 97 | 20240305 | 175900 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 98 | 20240305 | 175800 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 99 | 20240305 | 175700 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 100 | 20240305 | 175600 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 101 | 20240305 | 175500 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 102 | 20240305 | 175400 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 103 | 20240305 | 175300 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 104 | 20240305 | 175200 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 105 | 20240305 | 175100 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 106 | 20240305 | 175000 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 107 | 20240305 | 174900 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 108 | 20240305 | 174800 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 109 | 20240305 | 174700 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 110 | 20240305 | 174600 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 111 | 20240305 | 174500 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 112 | 20240305 | 174400 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 113 | 20240305 | 174300 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 114 | 20240305 | 174200 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 115 | 20240305 | 174100 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 116 | 20240305 | 174000 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 117 | 20240305 | 173900 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 118 | 20240305 | 173800 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 119 | 20240305 | 173700 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 120 | 20240305 | 173600 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 121 | 20240305 | 173500 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 122 | 20240305 | 173400 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 2373 |
| 123 | 20240305 | 173300 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 124 | 20240305 | 173200 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 125 | 20240305 | 173100 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 126 | 20240305 | 173000 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 127 | 20240305 | 172900 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 128 | 20240305 | 172800 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 129 | 20240305 | 172700 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 130 | 20240305 | 172600 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 131 | 20240305 | 172500 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 132 | 20240305 | 172400 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 133 | 20240305 | 172300 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 134 | 20240305 | 172200 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 135 | 20240305 | 172100 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 136 | 20240305 | 172000 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 137 | 20240305 | 171900 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 138 | 20240305 | 171800 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 139 | 20240305 | 171700 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 140 | 20240305 | 171600 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 141 | 20240305 | 171500 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 142 | 20240305 | 171400 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 143 | 20240305 | 171300 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 144 | 20240305 | 171200 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 145 | 20240305 | 171100 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 146 | 20240305 | 171000 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 147 | 20240305 | 170900 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 148 | 20240305 | 170800 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 149 | 20240305 | 170700 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 150 | 20240305 | 170600 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 151 | 20240305 | 170500 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 152 | 20240305 | 170400 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 2373 |
| 153 | 20240305 | 170300 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 154 | 20240305 | 170200 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 155 | 20240305 | 170100 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 156 | 20240305 | 170000 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 157 | 20240305 | 165900 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 158 | 20240305 | 165800 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 159 | 20240305 | 165700 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 160 | 20240305 | 165600 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 161 | 20240305 | 165500 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 162 | 20240305 | 165400 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 163 | 20240305 | 165300 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 164 | 20240305 | 165200 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 165 | 20240305 | 165100 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 166 | 20240305 | 165000 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 167 | 20240305 | 164900 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 168 | 20240305 | 164800 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 169 | 20240305 | 164700 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 170 | 20240305 | 164600 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 171 | 20240305 | 164500 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 172 | 20240305 | 164400 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 173 | 20240305 | 164300 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 174 | 20240305 | 164200 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 175 | 20240305 | 164100 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 176 | 20240305 | 164000 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 177 | 20240305 | 163900 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 178 | 20240305 | 163800 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 179 | 20240305 | 163700 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 180 | 20240305 | 163600 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 181 | 20240305 | 163500 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 182 | 20240305 | 163400 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 2373 |
| 183 | 20240305 | 163300 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 184 | 20240305 | 163200 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 185 | 20240305 | 163100 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 186 | 20240305 | 163000 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 187 | 20240305 | 162900 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 188 | 20240305 | 162800 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 189 | 20240305 | 162700 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 190 | 20240305 | 162600 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 191 | 20240305 | 162500 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 192 | 20240305 | 162400 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 193 | 20240305 | 162300 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 194 | 20240305 | 162200 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 195 | 20240305 | 162100 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 196 | 20240305 | 162000 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 197 | 20240305 | 161900 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 198 | 20240305 | 161800 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 199 | 20240305 | 161700 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 200 | 20240305 | 161600 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 201 | 20240305 | 161500 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 202 | 20240305 | 161400 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 203 | 20240305 | 161300 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 204 | 20240305 | 161200 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 205 | 20240305 | 161100 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 206 | 20240305 | 161000 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 207 | 20240305 | 160900 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 208 | 20240305 | 160800 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 209 | 20240305 | 160700 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 210 | 20240305 | 160600 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 211 | 20240305 | 160500 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 212 | 20240305 | 160400 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 2373 |
| 213 | 20240305 | 160300 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 214 | 20240305 | 160200 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 215 | 20240305 | 160100 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 216 | 20240305 | 160000 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 217 | 20240305 | 155900 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 218 | 20240305 | 155800 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 219 | 20240305 | 155700 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 220 | 20240305 | 155600 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 221 | 20240305 | 155500 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 222 | 20240305 | 155400 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 223 | 20240305 | 155300 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 224 | 20240305 | 155200 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 225 | 20240305 | 155100 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 226 | 20240305 | 155000 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 227 | 20240305 | 154900 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 228 | 20240305 | 154800 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 229 | 20240305 | 154700 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 230 | 20240305 | 154600 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 231 | 20240305 | 154500 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 232 | 20240305 | 154400 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 233 | 20240305 | 154300 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 234 | 20240305 | 154200 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 235 | 20240305 | 154100 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 236 | 20240305 | 154000 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 237 | 20240305 | 153900 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 238 | 20240305 | 153800 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 239 | 20240305 | 153700 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 240 | 20240305 | 153600 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 241 | 20240305 | 153500 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 242 | 20240305 | 153400 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 2373 |
| 243 | 20240305 | 153300 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 244 | 20240305 | 153200 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 245 | 20240305 | 153100 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 246 | 20240305 | 153000 | 1541420280 | 6980 | 6980 | 6980 | 6980 | 2373 |
| 247 | 20240305 | 152900 | 1524856740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 248 | 20240305 | 152800 | 1524856740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 249 | 20240305 | 152700 | 1524856740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 250 | 20240305 | 152600 | 1524856740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 251 | 20240305 | 152500 | 1524856740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 252 | 20240305 | 152400 | 1524856740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 253 | 20240305 | 152300 | 1524856740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 254 | 20240305 | 152200 | 1524856740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 255 | 20240305 | 152100 | 1524856740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 256 | 20240305 | 152000 | 1524856740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 257 | 20240305 | 151900 | 1524856740 | 6980 | 6980 | 7000 | 6980 | 252 |
| 258 | 20240305 | 151800 | 1523097520 | 7000 | 6990 | 7000 | 6990 | 22 |
| 259 | 20240305 | 151700 | 1522943730 | 6980 | 6980 | 6980 | 6980 | 648 |
| 260 | 20240305 | 151600 | 1518420690 | 6990 | 6980 | 6990 | 6970 | 2726 |
| 261 | 20240305 | 151500 | 1499398680 | 6990 | 6990 | 6990 | 6990 | 510 |
| 262 | 20240305 | 151400 | 1495833780 | 6990 | 6980 | 6990 | 6980 | 250 |
| 263 | 20240305 | 151300 | 1494088770 | 6980 | 6990 | 6990 | 6980 | 1103 |
| 264 | 20240305 | 151200 | 1486384830 | 6990 | 6990 | 6990 | 6990 | 1300 |
| 265 | 20240305 | 151100 | 1477297830 | 7000 | 6990 | 7000 | 6990 | 1130 |
| 266 | 20240305 | 151000 | 1469389130 | 6990 | 7000 | 7000 | 6990 | 1243 |
| 267 | 20240305 | 150900 | 1460698560 | 6990 | 6990 | 6990 | 6990 | 26 |
| 268 | 20240305 | 150800 | 1460516820 | 6990 | 6990 | 6990 | 6990 | 1348 |
| 269 | 20240305 | 150700 | 1451094300 | 6980 | 6990 | 6990 | 6980 | 521 |
| 270 | 20240305 | 150600 | 1447452520 | 6980 | 7000 | 7000 | 6980 | 1487 |
| 271 | 20240305 | 150500 | 1437062750 | 7010 | 7000 | 7010 | 7000 | 866 |
| 272 | 20240305 | 150400 | 1430995730 | 7010 | 7010 | 7010 | 7010 | 0 |
| 273 | 20240305 | 150300 | 1430995730 | 7010 | 7010 | 7010 | 7010 | 125 |
| 274 | 20240305 | 150200 | 1430119480 | 7010 | 7000 | 7010 | 7000 | 112 |
| 275 | 20240305 | 150100 | 1429335460 | 7010 | 7010 | 7010 | 7010 | 111 |
| 276 | 20240305 | 150000 | 1428557350 | 7010 | 7010 | 7010 | 7010 | 466 |
| 277 | 20240305 | 145900 | 1425290690 | 7020 | 7020 | 7020 | 7020 | 0 |
| 278 | 20240305 | 145800 | 1425290690 | 7020 | 7010 | 7020 | 7010 | 33 |
| 279 | 20240305 | 145700 | 1425059040 | 7020 | 7020 | 7020 | 7020 | 1270 |
| 280 | 20240305 | 145600 | 1416143640 | 7020 | 7020 | 7020 | 7020 | 0 |
| 281 | 20240305 | 145500 | 1416143640 | 7020 | 7020 | 7020 | 7020 | 0 |
| 282 | 20240305 | 145400 | 1416143640 | 7020 | 7020 | 7020 | 7020 | 252 |
| 283 | 20240305 | 145300 | 1414374600 | 7030 | 7030 | 7030 | 7020 | 34 |
| 284 | 20240305 | 145200 | 1414135590 | 7030 | 7030 | 7030 | 7030 | 156 |
| 285 | 20240305 | 145100 | 1413038910 | 7030 | 7030 | 7030 | 7030 | 39 |
| 286 | 20240305 | 145000 | 1412764740 | 7030 | 7030 | 7030 | 7030 | 246 |
| 287 | 20240305 | 144900 | 1411035360 | 7010 | 7010 | 7010 | 7010 | 250 |
| 288 | 20240305 | 144800 | 1409282860 | 7000 | 7000 | 7000 | 7000 | 0 |
| 289 | 20240305 | 144700 | 1409282860 | 7000 | 7000 | 7000 | 7000 | 210 |
| 290 | 20240305 | 144600 | 1407812860 | 7000 | 7000 | 7000 | 7000 | 0 |
| 291 | 20240305 | 144500 | 1407812860 | 7000 | 7010 | 7010 | 7000 | 3339 |
| 292 | 20240305 | 144400 | 1384411570 | 7020 | 7010 | 7020 | 7010 | 364 |
| 293 | 20240305 | 144300 | 1381856310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 294 | 20240305 | 144200 | 1381856310 | 7010 | 7010 | 7010 | 7010 | 564 |
| 295 | 20240305 | 144100 | 1377902670 | 7020 | 7000 | 7020 | 7000 | 674 |
| 296 | 20240305 | 144000 | 1373178170 | 7020 | 7020 | 7020 | 7020 | 0 |
| 297 | 20240305 | 143900 | 1373178170 | 7020 | 7020 | 7020 | 7000 | 1479 |
| 298 | 20240305 | 143800 | 1362811270 | 7020 | 7040 | 7040 | 7020 | 1316 |
| 299 | 20240305 | 143700 | 1353572040 | 7040 | 7040 | 7040 | 7040 | 1 |
| 300 | 20240305 | 143600 | 1353565000 | 7020 | 7020 | 7020 | 7020 | 0 |
| 301 | 20240305 | 143500 | 1353565000 | 7020 | 7030 | 7040 | 7020 | 1203 |
| 302 | 20240305 | 143400 | 1345095930 | 7030 | 7030 | 7030 | 7030 | 291 |
| 303 | 20240305 | 143300 | 1343050200 | 7050 | 7020 | 7070 | 7020 | 2188 |
| 304 | 20240305 | 143200 | 1327656690 | 7020 | 7000 | 7020 | 7000 | 1095 |
| 305 | 20240305 | 143100 | 1319991390 | 6990 | 6990 | 6990 | 6990 | 0 |
| 306 | 20240305 | 143000 | 1319991390 | 6990 | 6990 | 6990 | 6990 | 951 |
| 307 | 20240305 | 142900 | 1313343900 | 6990 | 6980 | 6990 | 6980 | 699 |
| 308 | 20240305 | 142800 | 1308462890 | 6980 | 6980 | 6980 | 6980 | 0 |
| 309 | 20240305 | 142700 | 1308462890 | 6980 | 6980 | 6980 | 6980 | 15 |
| 310 | 20240305 | 142600 | 1308358190 | 6990 | 6990 | 6990 | 6990 | 0 |
| 311 | 20240305 | 142500 | 1308358190 | 6990 | 6960 | 6990 | 6960 | 438 |
| 312 | 20240305 | 142400 | 1305300230 | 6960 | 6970 | 6970 | 6960 | 180 |
| 313 | 20240305 | 142300 | 1304047390 | 6960 | 6960 | 6960 | 6960 | 635 |
| 314 | 20240305 | 142200 | 1299627790 | 6960 | 6960 | 6960 | 6960 | 0 |
| 315 | 20240305 | 142100 | 1299627790 | 6960 | 6960 | 6960 | 6960 | 0 |
| 316 | 20240305 | 142000 | 1299627790 | 6960 | 6960 | 6960 | 6960 | 246 |
| 317 | 20240305 | 141900 | 1297915630 | 6990 | 6990 | 6990 | 6990 | 100 |
| 318 | 20240305 | 141800 | 1297216630 | 6960 | 6980 | 6980 | 6960 | 2025 |
| 319 | 20240305 | 141700 | 1283120790 | 7000 | 7000 | 7000 | 7000 | 4 |
| 320 | 20240305 | 141600 | 1283092790 | 6970 | 6980 | 6980 | 6970 | 3000 |
| 321 | 20240305 | 141500 | 1262171620 | 6980 | 7000 | 7000 | 6980 | 110 |
| 322 | 20240305 | 141400 | 1261401820 | 6980 | 6990 | 6990 | 6980 | 71 |
| 323 | 20240305 | 141300 | 1260905900 | 7000 | 6990 | 7000 | 6990 | 11 |
| 324 | 20240305 | 141200 | 1260828910 | 6990 | 6980 | 6990 | 6980 | 51 |
| 325 | 20240305 | 141100 | 1260472720 | 6980 | 6980 | 6980 | 6980 | 225 |
| 326 | 20240305 | 141000 | 1258902220 | 6990 | 6980 | 6990 | 6980 | 438 |
| 327 | 20240305 | 140900 | 1255844600 | 6990 | 6990 | 6990 | 6990 | 10 |
| 328 | 20240305 | 140800 | 1255774700 | 6980 | 6980 | 6990 | 6980 | 110 |
| 329 | 20240305 | 140700 | 1255006700 | 6980 | 6980 | 6980 | 6980 | 0 |
| 330 | 20240305 | 140600 | 1255006700 | 6980 | 6980 | 6980 | 6980 | 500 |
| 331 | 20240305 | 140500 | 1251516700 | 6980 | 6980 | 6980 | 6980 | 154 |
| 332 | 20240305 | 140400 | 1250441780 | 6980 | 6980 | 6980 | 6980 | 3 |
| 333 | 20240305 | 140300 | 1250420840 | 6990 | 6990 | 6990 | 6990 | 165 |
| 334 | 20240305 | 140200 | 1249267490 | 7000 | 7000 | 7000 | 7000 | 0 |
| 335 | 20240305 | 140100 | 1249267490 | 7000 | 6990 | 7000 | 6990 | 8 |
| 336 | 20240305 | 140000 | 1249211560 | 7000 | 6990 | 7000 | 6990 | 38 |
| 337 | 20240305 | 135900 | 1248945760 | 6990 | 6990 | 6990 | 6990 | 245 |
| 338 | 20240305 | 135800 | 1247233210 | 7000 | 7000 | 7000 | 7000 | 0 |
| 339 | 20240305 | 135700 | 1247233210 | 7000 | 7000 | 7000 | 7000 | 0 |
| 340 | 20240305 | 135600 | 1247233210 | 7000 | 6990 | 7000 | 6990 | 150 |
| 341 | 20240305 | 135500 | 1246183310 | 7000 | 6970 | 7000 | 6970 | 326 |
| 342 | 20240305 | 135400 | 1243907310 | 6970 | 6970 | 6970 | 6960 | 5718 |
| 343 | 20240305 | 135300 | 1204089870 | 6980 | 6990 | 6990 | 6980 | 6790 |
| 344 | 20240305 | 135200 | 1156654480 | 7000 | 7000 | 7000 | 7000 | 69 |
| 345 | 20240305 | 135100 | 1156171480 | 7000 | 7000 | 7000 | 7000 | 308 |
| 346 | 20240305 | 135000 | 1154015480 | 7000 | 7010 | 7010 | 7000 | 521 |
| 347 | 20240305 | 134900 | 1150366480 | 7000 | 7010 | 7010 | 7000 | 500 |
| 348 | 20240305 | 134800 | 1146863030 | 7010 | 7020 | 7020 | 7010 | 261 |
| 349 | 20240305 | 134700 | 1145032920 | 7020 | 7020 | 7020 | 7020 | 0 |
| 350 | 20240305 | 134600 | 1145032920 | 7020 | 7020 | 7020 | 7020 | 1 |
| 351 | 20240305 | 134500 | 1145025900 | 7010 | 7010 | 7010 | 7010 | 150 |
| 352 | 20240305 | 134400 | 1143974400 | 7000 | 7000 | 7000 | 7000 | 100 |
| 353 | 20240305 | 134300 | 1143274400 | 7010 | 7000 | 7010 | 7000 | 1029 |
| 354 | 20240305 | 134200 | 1136071100 | 7010 | 7010 | 7010 | 7010 | 0 |
| 355 | 20240305 | 134100 | 1136071100 | 7010 | 7010 | 7010 | 7010 | 0 |
| 356 | 20240305 | 134000 | 1136071100 | 7010 | 7020 | 7020 | 7000 | 532 |
| 357 | 20240305 | 133900 | 1132346760 | 7000 | 7000 | 7000 | 7000 | 0 |
| 358 | 20240305 | 133800 | 1132346760 | 7000 | 7000 | 7000 | 7000 | 15 |
| 359 | 20240305 | 133700 | 1132241760 | 7000 | 7000 | 7000 | 7000 | 0 |
| 360 | 20240305 | 133600 | 1132241760 | 7000 | 7000 | 7000 | 7000 | 0 |
| 361 | 20240305 | 133500 | 1132241760 | 7000 | 7000 | 7000 | 7000 | 0 |
| 362 | 20240305 | 133400 | 1132241760 | 7000 | 7010 | 7010 | 7000 | 1392 |
| 363 | 20240305 | 133300 | 1122497690 | 7010 | 7010 | 7010 | 7010 | 1 |
| 364 | 20240305 | 133200 | 1122490680 | 7000 | 7000 | 7000 | 7000 | 103 |
| 365 | 20240305 | 133100 | 1121769680 | 7000 | 7010 | 7010 | 7000 | 1700 |
| 366 | 20240305 | 133000 | 1109868130 | 7000 | 7000 | 7000 | 7000 | 0 |
| 367 | 20240305 | 132900 | 1109868130 | 7000 | 7000 | 7000 | 7000 | 0 |
| 368 | 20240305 | 132800 | 1109868130 | 7000 | 7000 | 7000 | 7000 | 54 |
| 369 | 20240305 | 132700 | 1109490130 | 7000 | 7010 | 7010 | 7000 | 243 |
| 370 | 20240305 | 132600 | 1107788920 | 7010 | 7010 | 7010 | 7010 | 0 |
| 371 | 20240305 | 132500 | 1107788920 | 7010 | 7010 | 7010 | 7010 | 10 |
| 372 | 20240305 | 132400 | 1107718820 | 7000 | 7010 | 7010 | 7000 | 619 |
| 373 | 20240305 | 132300 | 1103385610 | 7000 | 7010 | 7010 | 7000 | 1000 |
| 374 | 20240305 | 132200 | 1096385470 | 7020 | 7020 | 7020 | 7020 | 945 |
| 375 | 20240305 | 132100 | 1089751570 | 7030 | 7030 | 7030 | 7030 | 1000 |
| 376 | 20240305 | 132000 | 1082721570 | 7020 | 7010 | 7020 | 7010 | 529 |
| 377 | 20240305 | 131900 | 1079010220 | 7010 | 7010 | 7010 | 7010 | 0 |
| 378 | 20240305 | 131800 | 1079010220 | 7010 | 7010 | 7010 | 7010 | 266 |
| 379 | 20240305 | 131700 | 1077145560 | 7020 | 7000 | 7020 | 7000 | 997 |
| 380 | 20240305 | 131600 | 1070159020 | 6990 | 7000 | 7000 | 6990 | 3058 |
| 381 | 20240305 | 131500 | 1048753030 | 7000 | 7000 | 7000 | 7000 | 1001 |
| 382 | 20240305 | 131400 | 1041746030 | 7000 | 7000 | 7000 | 7000 | 5 |
| 383 | 20240305 | 131300 | 1041711030 | 7000 | 7000 | 7000 | 7000 | 154 |
| 384 | 20240305 | 131200 | 1040633030 | 7000 | 7000 | 7000 | 7000 | 20 |
| 385 | 20240305 | 131100 | 1040493030 | 7000 | 7000 | 7000 | 7000 | 0 |
| 386 | 20240305 | 131000 | 1040493030 | 7000 | 7000 | 7000 | 7000 | 105 |
| 387 | 20240305 | 130900 | 1039758030 | 7000 | 7000 | 7000 | 7000 | 0 |
| 388 | 20240305 | 130800 | 1039758030 | 7000 | 7000 | 7000 | 7000 | 1211 |
| 389 | 20240305 | 130700 | 1031281030 | 7020 | 7020 | 7020 | 7020 | 1 |
| 390 | 20240305 | 130600 | 1031274010 | 7010 | 7010 | 7010 | 7010 | 11 |
| 391 | 20240305 | 130500 | 1031196900 | 7000 | 7000 | 7000 | 7000 | 1015 |
| 392 | 20240305 | 130400 | 1024091900 | 7000 | 7000 | 7000 | 7000 | 1 |
| 393 | 20240305 | 130300 | 1024084900 | 7000 | 7000 | 7000 | 7000 | 100 |
| 394 | 20240305 | 130200 | 1023384900 | 7000 | 7000 | 7000 | 7000 | 340 |
| 395 | 20240305 | 130100 | 1021004900 | 7000 | 7000 | 7000 | 7000 | 352 |
| 396 | 20240305 | 130000 | 1018540900 | 7000 | 7010 | 7010 | 7000 | 6311 |
| 397 | 20240305 | 125900 | 974331930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 398 | 20240305 | 125800 | 974331930 | 7000 | 7030 | 7030 | 7000 | 5285 |
| 399 | 20240305 | 125700 | 937291210 | 7040 | 7040 | 7040 | 7040 | 79 |
| 400 | 20240305 | 125600 | 936735050 | 7040 | 7040 | 7040 | 7040 | 50 |
| 401 | 20240305 | 125500 | 936383050 | 7040 | 7040 | 7040 | 7040 | 1 |
| 402 | 20240305 | 125400 | 936376010 | 7030 | 7030 | 7030 | 7030 | 21 |
| 403 | 20240305 | 125300 | 936228380 | 7030 | 7030 | 7030 | 7030 | 0 |
| 404 | 20240305 | 125200 | 936228380 | 7030 | 7030 | 7030 | 7030 | 45 |
| 405 | 20240305 | 125100 | 935912030 | 7030 | 7030 | 7030 | 7030 | 300 |
| 406 | 20240305 | 125000 | 933803030 | 7030 | 7030 | 7030 | 7030 | 1 |
| 407 | 20240305 | 124900 | 933796000 | 7010 | 7010 | 7020 | 7010 | 277 |
| 408 | 20240305 | 124800 | 931854220 | 7010 | 7020 | 7020 | 7010 | 71 |
| 409 | 20240305 | 124700 | 931356500 | 7010 | 7020 | 7020 | 7010 | 600 |
| 410 | 20240305 | 124600 | 927149990 | 7010 | 7010 | 7010 | 7010 | 71 |
| 411 | 20240305 | 124500 | 926652280 | 7010 | 7030 | 7030 | 7010 | 2813 |
| 412 | 20240305 | 124400 | 906931700 | 7020 | 7020 | 7020 | 7020 | 900 |
| 413 | 20240305 | 124300 | 900613700 | 7030 | 7030 | 7030 | 7030 | 100 |
| 414 | 20240305 | 124200 | 899910700 | 7030 | 7040 | 7040 | 7030 | 9 |
| 415 | 20240305 | 124100 | 899847370 | 7030 | 7030 | 7030 | 7030 | 0 |
| 416 | 20240305 | 124000 | 899847370 | 7030 | 7030 | 7030 | 7030 | 100 |
| 417 | 20240305 | 123900 | 899144370 | 7020 | 7020 | 7020 | 7020 | 0 |
| 418 | 20240305 | 123800 | 899144370 | 7020 | 7020 | 7020 | 7020 | 130 |
| 419 | 20240305 | 123700 | 898231770 | 7020 | 7030 | 7030 | 7020 | 948 |
| 420 | 20240305 | 123600 | 891576800 | 7020 | 7020 | 7020 | 7020 | 0 |
| 421 | 20240305 | 123500 | 891576800 | 7020 | 7020 | 7020 | 7020 | 0 |
| 422 | 20240305 | 123400 | 891576800 | 7020 | 7020 | 7020 | 7020 | 676 |
| 423 | 20240305 | 123300 | 886831280 | 7020 | 7030 | 7030 | 7020 | 1840 |
| 424 | 20240305 | 123200 | 873905570 | 7030 | 7030 | 7030 | 7030 | 0 |
| 425 | 20240305 | 123100 | 873905570 | 7030 | 7030 | 7030 | 7030 | 246 |
| 426 | 20240305 | 123000 | 872176190 | 7040 | 7040 | 7040 | 7040 | 3 |
| 427 | 20240305 | 122900 | 872155070 | 7030 | 7030 | 7030 | 7030 | 423 |
| 428 | 20240305 | 122800 | 869181380 | 7030 | 7040 | 7040 | 7030 | 520 |
| 429 | 20240305 | 122700 | 865525480 | 7040 | 7040 | 7040 | 7040 | 53 |
| 430 | 20240305 | 122600 | 865152360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 431 | 20240305 | 122500 | 865152360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 432 | 20240305 | 122400 | 865152360 | 7040 | 7040 | 7040 | 7030 | 291 |
| 433 | 20240305 | 122300 | 863105550 | 7050 | 7050 | 7050 | 7050 | 0 |
| 434 | 20240305 | 122200 | 863105550 | 7050 | 7050 | 7050 | 7050 | 0 |
| 435 | 20240305 | 122100 | 863105550 | 7050 | 7050 | 7050 | 7050 | 15 |
| 436 | 20240305 | 122000 | 862999800 | 7050 | 7050 | 7050 | 7050 | 0 |
| 437 | 20240305 | 121900 | 862999800 | 7050 | 7050 | 7050 | 7050 | 0 |
| 438 | 20240305 | 121800 | 862999800 | 7050 | 7050 | 7050 | 7050 | 0 |
| 439 | 20240305 | 121700 | 862999800 | 7050 | 7050 | 7050 | 7050 | 1 |
| 440 | 20240305 | 121600 | 862992750 | 7050 | 7060 | 7060 | 7050 | 483 |
| 441 | 20240305 | 121500 | 859584570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 442 | 20240305 | 121400 | 859584570 | 7040 | 7040 | 7040 | 7040 | 176 |
| 443 | 20240305 | 121300 | 858345530 | 7040 | 7040 | 7040 | 7040 | 5 |
| 444 | 20240305 | 121200 | 858310330 | 7030 | 7030 | 7030 | 7030 | 161 |
| 445 | 20240305 | 121100 | 857178500 | 7040 | 7040 | 7040 | 7040 | 395 |
| 446 | 20240305 | 121000 | 854397700 | 7040 | 7040 | 7040 | 7040 | 501 |
| 447 | 20240305 | 120900 | 850870660 | 7060 | 7060 | 7060 | 7060 | 0 |
| 448 | 20240305 | 120800 | 850870660 | 7060 | 7060 | 7060 | 7060 | 1 |
| 449 | 20240305 | 120700 | 850863600 | 7060 | 7060 | 7060 | 7060 | 0 |
| 450 | 20240305 | 120600 | 850863600 | 7060 | 7060 | 7060 | 7060 | 10 |
| 451 | 20240305 | 120500 | 850793000 | 7060 | 7060 | 7060 | 7060 | 21 |
| 452 | 20240305 | 120400 | 850644740 | 7050 | 7050 | 7050 | 7050 | 161 |
| 453 | 20240305 | 120300 | 849509690 | 7050 | 7050 | 7050 | 7050 | 239 |
| 454 | 20240305 | 120200 | 847824740 | 7040 | 7040 | 7040 | 7040 | 0 |
| 455 | 20240305 | 120100 | 847824740 | 7040 | 7040 | 7040 | 7040 | 0 |
| 456 | 20240305 | 120000 | 847824740 | 7040 | 7040 | 7040 | 7040 | 0 |
| 457 | 20240305 | 115900 | 847824740 | 7040 | 7040 | 7040 | 7040 | 0 |
| 458 | 20240305 | 115800 | 847824740 | 7040 | 7040 | 7040 | 7040 | 0 |
| 459 | 20240305 | 115700 | 847824740 | 7040 | 7040 | 7040 | 7040 | 150 |
| 460 | 20240305 | 115600 | 846768740 | 7040 | 7060 | 7060 | 7040 | 336 |
| 461 | 20240305 | 115500 | 844402460 | 7060 | 7060 | 7060 | 7060 | 5 |
| 462 | 20240305 | 115400 | 844367160 | 7060 | 7060 | 7060 | 7060 | 0 |
| 463 | 20240305 | 115300 | 844367160 | 7060 | 7050 | 7060 | 7050 | 338 |
| 464 | 20240305 | 115200 | 841984240 | 7060 | 7060 | 7060 | 7060 | 1 |
| 465 | 20240305 | 115100 | 841977180 | 7050 | 7050 | 7050 | 7050 | 0 |
| 466 | 20240305 | 115000 | 841977180 | 7050 | 7050 | 7050 | 7050 | 0 |
| 467 | 20240305 | 114900 | 841977180 | 7050 | 7060 | 7060 | 7050 | 226 |
| 468 | 20240305 | 114800 | 840381760 | 7050 | 7050 | 7050 | 7050 | 0 |
| 469 | 20240305 | 114700 | 840381760 | 7050 | 7050 | 7050 | 7050 | 0 |
| 470 | 20240305 | 114600 | 840381760 | 7050 | 7040 | 7050 | 7040 | 532 |
| 471 | 20240305 | 114500 | 836631380 | 7030 | 7030 | 7030 | 7030 | 0 |
| 472 | 20240305 | 114400 | 836631380 | 7030 | 7040 | 7040 | 7030 | 1890 |
| 473 | 20240305 | 114300 | 823327180 | 7050 | 7050 | 7050 | 7050 | 189 |
| 474 | 20240305 | 114200 | 821994730 | 7060 | 7060 | 7060 | 7060 | 0 |
| 475 | 20240305 | 114100 | 821994730 | 7060 | 7060 | 7060 | 7060 | 0 |
| 476 | 20240305 | 114000 | 821994730 | 7060 | 7060 | 7060 | 7060 | 20 |
| 477 | 20240305 | 113900 | 821853530 | 7050 | 7050 | 7050 | 7050 | 309 |
| 478 | 20240305 | 113800 | 819675080 | 7050 | 7050 | 7050 | 7050 | 1 |
| 479 | 20240305 | 113700 | 819668030 | 7060 | 7050 | 7060 | 7050 | 1000 |
| 480 | 20240305 | 113600 | 812609030 | 7050 | 7050 | 7050 | 7050 | 300 |
| 481 | 20240305 | 113500 | 810494030 | 7060 | 7060 | 7060 | 7060 | 7 |
| 482 | 20240305 | 113400 | 810444610 | 7060 | 7060 | 7060 | 7060 | 0 |
| 483 | 20240305 | 113300 | 810444610 | 7060 | 7060 | 7060 | 7060 | 21 |
| 484 | 20240305 | 113200 | 810296350 | 7050 | 7050 | 7050 | 7050 | 1 |
| 485 | 20240305 | 113100 | 810289300 | 7050 | 7050 | 7050 | 7050 | 15 |
| 486 | 20240305 | 113000 | 810183550 | 7060 | 7060 | 7060 | 7060 | 0 |
| 487 | 20240305 | 112900 | 810183550 | 7060 | 7060 | 7060 | 7060 | 0 |
| 488 | 20240305 | 112800 | 810183550 | 7060 | 7060 | 7060 | 7060 | 545 |
| 489 | 20240305 | 112700 | 806335850 | 7070 | 7070 | 7070 | 7070 | 1 |
| 490 | 20240305 | 112600 | 806328780 | 7070 | 7070 | 7070 | 7070 | 0 |
| 491 | 20240305 | 112500 | 806328780 | 7070 | 7070 | 7070 | 7070 | 5 |
| 492 | 20240305 | 112400 | 806293430 | 7080 | 7080 | 7080 | 7080 | 0 |
| 493 | 20240305 | 112300 | 806293430 | 7080 | 7080 | 7080 | 7080 | 0 |
| 494 | 20240305 | 112200 | 806293430 | 7080 | 7080 | 7080 | 7080 | 0 |
| 495 | 20240305 | 112100 | 806293430 | 7080 | 7060 | 7080 | 7060 | 2 |
| 496 | 20240305 | 112000 | 806279290 | 7060 | 7060 | 7070 | 7060 | 401 |
| 497 | 20240305 | 111900 | 803446490 | 7070 | 7070 | 7070 | 7070 | 181 |
| 498 | 20240305 | 111800 | 802166820 | 7070 | 7080 | 7080 | 7070 | 13 |
| 499 | 20240305 | 111700 | 802074840 | 7080 | 7100 | 7100 | 7080 | 648 |
| 500 | 20240305 | 111600 | 797484120 | 7100 | 7100 | 7100 | 7100 | 100 |
| 501 | 20240305 | 111500 | 796774120 | 7100 | 7100 | 7100 | 7100 | 0 |
| 502 | 20240305 | 111400 | 796774120 | 7100 | 7100 | 7100 | 7100 | 6 |
| 503 | 20240305 | 111300 | 796731520 | 7090 | 7090 | 7090 | 7090 | 0 |
| 504 | 20240305 | 111200 | 796731520 | 7090 | 7090 | 7090 | 7090 | 31 |
| 505 | 20240305 | 111100 | 796511730 | 7090 | 7090 | 7090 | 7090 | 1 |
| 506 | 20240305 | 111000 | 796504640 | 7090 | 7090 | 7090 | 7090 | 490 |
| 507 | 20240305 | 110900 | 793030540 | 7080 | 7060 | 7080 | 7060 | 562 |
| 508 | 20240305 | 110800 | 789051800 | 7080 | 7080 | 7080 | 7080 | 0 |
| 509 | 20240305 | 110700 | 789051800 | 7080 | 7080 | 7080 | 7080 | 1 |
| 510 | 20240305 | 110600 | 789044720 | 7080 | 7080 | 7080 | 7080 | 0 |
| 511 | 20240305 | 110500 | 789044720 | 7080 | 7080 | 7080 | 7080 | 279 |
| 512 | 20240305 | 110400 | 787069400 | 7080 | 7060 | 7080 | 7050 | 77 |
| 513 | 20240305 | 110300 | 786524680 | 7080 | 7090 | 7090 | 7080 | 51 |
| 514 | 20240305 | 110200 | 786163190 | 7090 | 7080 | 7090 | 7080 | 699 |
| 515 | 20240305 | 110100 | 781208780 | 7080 | 7080 | 7080 | 7080 | 90 |
| 516 | 20240305 | 110000 | 780571580 | 7080 | 7070 | 7080 | 7060 | 1444 |
| 517 | 20240305 | 105900 | 770374910 | 7080 | 7080 | 7080 | 7080 | 90 |
| 518 | 20240305 | 105800 | 769737710 | 7080 | 7070 | 7080 | 7070 | 158 |
| 519 | 20240305 | 105700 | 768620070 | 7080 | 7080 | 7080 | 7080 | 40 |
| 520 | 20240305 | 105600 | 768336870 | 7080 | 7080 | 7080 | 7080 | 1140 |
| 521 | 20240305 | 105500 | 760265670 | 7050 | 7050 | 7050 | 7050 | 0 |
| 522 | 20240305 | 105400 | 760265670 | 7050 | 7050 | 7050 | 7050 | 280 |
| 523 | 20240305 | 105300 | 758291670 | 7040 | 7050 | 7050 | 7040 | 163 |
| 524 | 20240305 | 105200 | 757142820 | 7050 | 7050 | 7050 | 7050 | 587 |
| 525 | 20240305 | 105100 | 753004470 | 7050 | 7060 | 7080 | 7050 | 336 |
| 526 | 20240305 | 105000 | 750634120 | 7060 | 7060 | 7060 | 7060 | 73 |
| 527 | 20240305 | 104900 | 750118740 | 7080 | 7050 | 7080 | 7050 | 71 |
| 528 | 20240305 | 104800 | 749618160 | 7080 | 7080 | 7080 | 7080 | 1 |
| 529 | 20240305 | 104700 | 749611080 | 7050 | 7060 | 7060 | 7050 | 292 |
| 530 | 20240305 | 104600 | 747551630 | 7070 | 7070 | 7070 | 7070 | 0 |
| 531 | 20240305 | 104500 | 747551630 | 7070 | 7070 | 7070 | 7070 | 140 |
| 532 | 20240305 | 104400 | 746561830 | 7050 | 7050 | 7050 | 7050 | 0 |
| 533 | 20240305 | 104300 | 746561830 | 7050 | 7050 | 7050 | 7050 | 100 |
| 534 | 20240305 | 104200 | 745856830 | 7050 | 7050 | 7050 | 7050 | 20 |
| 535 | 20240305 | 104100 | 745715830 | 7050 | 7050 | 7050 | 7050 | 181 |
| 536 | 20240305 | 104000 | 744439780 | 7050 | 7050 | 7050 | 7050 | 9 |
| 537 | 20240305 | 103900 | 744376330 | 7050 | 7060 | 7060 | 7050 | 16 |
| 538 | 20240305 | 103800 | 744263520 | 7050 | 7050 | 7050 | 7050 | 2 |
| 539 | 20240305 | 103700 | 744249420 | 7050 | 7060 | 7070 | 7050 | 354 |
| 540 | 20240305 | 103600 | 741753690 | 7050 | 7050 | 7050 | 7050 | 455 |
| 541 | 20240305 | 103500 | 738545940 | 7060 | 7080 | 7080 | 7060 | 60 |
| 542 | 20240305 | 103400 | 738122320 | 7080 | 7080 | 7080 | 7080 | 0 |
| 543 | 20240305 | 103300 | 738122320 | 7080 | 7080 | 7080 | 7080 | 356 |
| 544 | 20240305 | 103200 | 735601840 | 7050 | 7060 | 7060 | 7050 | 166 |
| 545 | 20240305 | 103100 | 734430310 | 7060 | 7060 | 7060 | 7060 | 307 |
| 546 | 20240305 | 103000 | 732262890 | 7060 | 7060 | 7060 | 7060 | 10 |
| 547 | 20240305 | 102900 | 732192290 | 7060 | 7060 | 7060 | 7060 | 173 |
| 548 | 20240305 | 102800 | 730970910 | 7060 | 7050 | 7060 | 7050 | 102 |
| 549 | 20240305 | 102700 | 730250810 | 7050 | 7050 | 7050 | 7050 | 625 |
| 550 | 20240305 | 102600 | 725844560 | 7030 | 7030 | 7030 | 7030 | 30 |
| 551 | 20240305 | 102500 | 725633660 | 7020 | 7050 | 7050 | 7020 | 1118 |
| 552 | 20240305 | 102400 | 717766480 | 7050 | 7020 | 7050 | 7020 | 908 |
| 553 | 20240305 | 102300 | 711392290 | 7030 | 7050 | 7050 | 7030 | 2468 |
| 554 | 20240305 | 102200 | 694032020 | 7050 | 7040 | 7050 | 7040 | 264 |
| 555 | 20240305 | 102100 | 692171820 | 7040 | 7040 | 7040 | 7040 | 418 |
| 556 | 20240305 | 102000 | 689229100 | 7050 | 7050 | 7050 | 7050 | 948 |
| 557 | 20240305 | 101900 | 682545700 | 7060 | 7070 | 7070 | 7060 | 241 |
| 558 | 20240305 | 101800 | 680843970 | 7070 | 7090 | 7090 | 7070 | 10 |
| 559 | 20240305 | 101700 | 680773250 | 7060 | 7060 | 7060 | 7060 | 1 |
| 560 | 20240305 | 101600 | 680766190 | 7080 | 7070 | 7080 | 7060 | 1547 |
| 561 | 20240305 | 101500 | 669820640 | 7080 | 7140 | 7140 | 7080 | 5358 |
| 562 | 20240305 | 101400 | 631741190 | 7140 | 7140 | 7140 | 7140 | 310 |
| 563 | 20240305 | 101300 | 629527790 | 7140 | 7140 | 7140 | 7140 | 0 |
| 564 | 20240305 | 101200 | 629527790 | 7140 | 7120 | 7140 | 7110 | 1336 |
| 565 | 20240305 | 101100 | 620014660 | 7120 | 7140 | 7140 | 7120 | 322 |
| 566 | 20240305 | 101000 | 617721790 | 7140 | 7140 | 7140 | 7130 | 887 |
| 567 | 20240305 | 100900 | 611388630 | 7140 | 7120 | 7140 | 7120 | 187 |
| 568 | 20240305 | 100800 | 610053970 | 7140 | 7130 | 7140 | 7130 | 600 |
| 569 | 20240305 | 100700 | 605772870 | 7130 | 7130 | 7130 | 7130 | 196 |
| 570 | 20240305 | 100600 | 604375390 | 7120 | 7100 | 7120 | 7100 | 142 |
| 571 | 20240305 | 100500 | 603366690 | 7070 | 7100 | 7100 | 7070 | 447 |
| 572 | 20240305 | 100400 | 600204420 | 7080 | 7090 | 7090 | 7080 | 40 |
| 573 | 20240305 | 100300 | 599921200 | 7090 | 7090 | 7090 | 7090 | 250 |
| 574 | 20240305 | 100200 | 598148700 | 7080 | 7080 | 7080 | 7080 | 1 |
| 575 | 20240305 | 100100 | 598141620 | 7080 | 7090 | 7100 | 7080 | 203 |
| 576 | 20240305 | 100000 | 596701380 | 7080 | 7090 | 7090 | 7080 | 346 |
| 577 | 20240305 | 095900 | 594251280 | 7090 | 7080 | 7090 | 7080 | 295 |
| 578 | 20240305 | 095800 | 592162670 | 7080 | 7080 | 7080 | 7080 | 979 |
| 579 | 20240305 | 095700 | 585231350 | 7080 | 7090 | 7090 | 7080 | 81 |
| 580 | 20240305 | 095600 | 584657860 | 7080 | 7100 | 7100 | 7080 | 771 |
| 581 | 20240305 | 095500 | 579196180 | 7100 | 7090 | 7100 | 7090 | 818 |
| 582 | 20240305 | 095400 | 573389950 | 7070 | 7090 | 7090 | 7070 | 44 |
| 583 | 20240305 | 095300 | 573078110 | 7090 | 7070 | 7100 | 7070 | 380 |
| 584 | 20240305 | 095200 | 570388240 | 7070 | 7070 | 7070 | 7070 | 726 |
| 585 | 20240305 | 095100 | 565255420 | 7060 | 7060 | 7060 | 7060 | 0 |
| 586 | 20240305 | 095000 | 565255420 | 7060 | 7040 | 7060 | 7030 | 2785 |
| 587 | 20240305 | 094900 | 545633570 | 7060 | 7060 | 7060 | 7060 | 10 |
| 588 | 20240305 | 094800 | 545562970 | 7030 | 7070 | 7070 | 7030 | 303 |
| 589 | 20240305 | 094700 | 543428360 | 7070 | 7050 | 7070 | 7050 | 883 |
| 590 | 20240305 | 094600 | 537202990 | 7070 | 7030 | 7070 | 7030 | 693 |
| 591 | 20240305 | 094500 | 532329690 | 7040 | 7040 | 7040 | 7040 | 1100 |
| 592 | 20240305 | 094400 | 524585690 | 7050 | 7050 | 7050 | 7050 | 400 |
| 593 | 20240305 | 094300 | 521765690 | 7040 | 7060 | 7060 | 7040 | 515 |
| 594 | 20240305 | 094200 | 518138560 | 7050 | 7050 | 7050 | 7050 | 0 |
| 595 | 20240305 | 094100 | 518138560 | 7050 | 7050 | 7050 | 7050 | 304 |
| 596 | 20240305 | 094000 | 515995360 | 7050 | 7060 | 7060 | 7050 | 1220 |
| 597 | 20240305 | 093900 | 507391360 | 7070 | 7070 | 7080 | 7050 | 390 |
| 598 | 20240305 | 093800 | 504634050 | 7060 | 7090 | 7090 | 7060 | 488 |
| 599 | 20240305 | 093700 | 501180630 | 7100 | 7100 | 7100 | 7100 | 1000 |
| 600 | 20240305 | 093600 | 494080630 | 7090 | 7060 | 7090 | 7060 | 702 |
| 601 | 20240305 | 093500 | 489109450 | 7090 | 7070 | 7090 | 7070 | 1743 |
| 602 | 20240305 | 093400 | 476773780 | 7070 | 7050 | 7070 | 7040 | 1267 |
| 603 | 20240305 | 093300 | 467847960 | 7050 | 7050 | 7050 | 7050 | 14 |
| 604 | 20240305 | 093200 | 467749260 | 7050 | 7050 | 7060 | 7050 | 165 |
| 605 | 20240305 | 093100 | 466585860 | 7040 | 7070 | 7070 | 7040 | 523 |
| 606 | 20240305 | 093000 | 462893060 | 7070 | 7050 | 7070 | 7050 | 597 |
| 607 | 20240305 | 092900 | 458676250 | 7050 | 7050 | 7050 | 7050 | 221 |
| 608 | 20240305 | 092800 | 457118200 | 7050 | 7020 | 7050 | 7000 | 1014 |
| 609 | 20240305 | 092700 | 449995130 | 7000 | 7010 | 7010 | 6990 | 2660 |
| 610 | 20240305 | 092600 | 431379320 | 7010 | 7010 | 7010 | 7010 | 5 |
| 611 | 20240305 | 092500 | 431344270 | 7010 | 7010 | 7010 | 7010 | 2229 |
| 612 | 20240305 | 092400 | 415718980 | 7010 | 7010 | 7010 | 7010 | 1195 |
| 613 | 20240305 | 092300 | 407342030 | 7010 | 7010 | 7010 | 7010 | 17 |
| 614 | 20240305 | 092200 | 407222860 | 7010 | 7020 | 7040 | 7000 | 889 |
| 615 | 20240305 | 092100 | 400989900 | 7010 | 7000 | 7010 | 7000 | 1559 |
| 616 | 20240305 | 092000 | 390062560 | 6990 | 7000 | 7000 | 6980 | 2714 |
| 617 | 20240305 | 091900 | 371105150 | 6990 | 6990 | 6990 | 6990 | 43 |
| 618 | 20240305 | 091800 | 370804580 | 6990 | 6990 | 7000 | 6990 | 1930 |
| 619 | 20240305 | 091700 | 357307380 | 6990 | 6990 | 7010 | 6990 | 2477 |
| 620 | 20240305 | 091600 | 339979800 | 6990 | 7020 | 7020 | 6990 | 3466 |
| 621 | 20240305 | 091500 | 315727460 | 7020 | 7020 | 7030 | 7020 | 786 |
| 622 | 20240305 | 091400 | 310209730 | 7020 | 7000 | 7020 | 7000 | 2800 |
| 623 | 20240305 | 091300 | 290591280 | 7010 | 7020 | 7030 | 7000 | 2289 |
| 624 | 20240305 | 091200 | 274532870 | 7020 | 7060 | 7070 | 7020 | 8511 |
| 625 | 20240305 | 091100 | 214525360 | 7060 | 7070 | 7100 | 7060 | 2493 |
| 626 | 20240305 | 091000 | 196913750 | 7100 | 7100 | 7100 | 7100 | 151 |
| 627 | 20240305 | 090900 | 195841650 | 7070 | 7070 | 7070 | 7070 | 567 |
| 628 | 20240305 | 090800 | 191832960 | 7060 | 7070 | 7080 | 7060 | 3312 |
| 629 | 20240305 | 090700 | 168435450 | 7070 | 7120 | 7120 | 7060 | 3400 |
| 630 | 20240305 | 090600 | 144340140 | 7130 | 7170 | 7180 | 7130 | 2689 |
| 631 | 20240305 | 090500 | 125130760 | 7150 | 7100 | 7150 | 7090 | 1092 |
| 632 | 20240305 | 090400 | 117344050 | 7080 | 7100 | 7130 | 7080 | 3592 |
| 633 | 20240305 | 090300 | 91869030 | 7080 | 7100 | 7110 | 7070 | 3311 |
| 634 | 20240305 | 090200 | 68383600 | 7100 | 7090 | 7130 | 7090 | 1266 |
| 635 | 20240305 | 090100 | 59394680 | 7090 | 7050 | 7140 | 7050 | 2592 |
| 636 | 20240305 | 090000 | 41060890 | 7050 | 7130 | 7130 | 7050 | 5776 |