34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 193200 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 5864 |
| 3 | 20240305 | 193100 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 4 | 20240305 | 193000 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 5 | 20240305 | 192900 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 6 | 20240305 | 192800 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 7 | 20240305 | 192700 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 8 | 20240305 | 192600 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 9 | 20240305 | 192500 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 10 | 20240305 | 192400 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 11 | 20240305 | 192300 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 12 | 20240305 | 192200 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 13 | 20240305 | 192100 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 14 | 20240305 | 192000 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 15 | 20240305 | 191900 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 16 | 20240305 | 191800 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 17 | 20240305 | 191700 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 18 | 20240305 | 191600 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 19 | 20240305 | 191500 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 20 | 20240305 | 191400 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 21 | 20240305 | 191300 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 22 | 20240305 | 191200 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 23 | 20240305 | 191100 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 24 | 20240305 | 191000 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 25 | 20240305 | 190900 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 26 | 20240305 | 190800 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 27 | 20240305 | 190700 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 28 | 20240305 | 190600 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 29 | 20240305 | 190500 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 30 | 20240305 | 190400 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 31 | 20240305 | 190300 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 32 | 20240305 | 190200 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 5864 |
| 33 | 20240305 | 190100 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 34 | 20240305 | 190000 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 35 | 20240305 | 185900 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 36 | 20240305 | 185800 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 37 | 20240305 | 185700 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 38 | 20240305 | 185600 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 39 | 20240305 | 185500 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 40 | 20240305 | 185400 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 41 | 20240305 | 185300 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 42 | 20240305 | 185200 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 43 | 20240305 | 185100 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 44 | 20240305 | 185000 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 45 | 20240305 | 184900 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 46 | 20240305 | 184800 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 47 | 20240305 | 184700 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 48 | 20240305 | 184600 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 49 | 20240305 | 184500 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 50 | 20240305 | 184400 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 51 | 20240305 | 184300 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 52 | 20240305 | 184200 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 53 | 20240305 | 184100 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 54 | 20240305 | 184000 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 55 | 20240305 | 183900 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 56 | 20240305 | 183800 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 57 | 20240305 | 183700 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 58 | 20240305 | 183600 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 59 | 20240305 | 183500 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 60 | 20240305 | 183400 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 61 | 20240305 | 183300 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 62 | 20240305 | 183200 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 5864 |
| 63 | 20240305 | 183100 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 64 | 20240305 | 183000 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 65 | 20240305 | 182900 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 66 | 20240305 | 182800 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 67 | 20240305 | 182700 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 68 | 20240305 | 182600 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 69 | 20240305 | 182500 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 70 | 20240305 | 182400 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 71 | 20240305 | 182300 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 72 | 20240305 | 182200 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 73 | 20240305 | 182100 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 74 | 20240305 | 182000 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 75 | 20240305 | 181900 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 76 | 20240305 | 181800 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 77 | 20240305 | 181700 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 78 | 20240305 | 181600 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 79 | 20240305 | 181500 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 80 | 20240305 | 181400 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 81 | 20240305 | 181300 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 82 | 20240305 | 181200 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 83 | 20240305 | 181100 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 84 | 20240305 | 181000 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 85 | 20240305 | 180900 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 86 | 20240305 | 180800 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 87 | 20240305 | 180700 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 88 | 20240305 | 180600 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 89 | 20240305 | 180500 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 90 | 20240305 | 180400 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 91 | 20240305 | 180300 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 92 | 20240305 | 180200 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 5864 |
| 93 | 20240305 | 180100 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 94 | 20240305 | 180000 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 95 | 20240305 | 175900 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 96 | 20240305 | 175800 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 97 | 20240305 | 175700 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 98 | 20240305 | 175600 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 99 | 20240305 | 175500 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 100 | 20240305 | 175400 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 101 | 20240305 | 175300 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 102 | 20240305 | 175200 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 103 | 20240305 | 175100 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 104 | 20240305 | 175000 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 105 | 20240305 | 174900 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 106 | 20240305 | 174800 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 107 | 20240305 | 174700 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 108 | 20240305 | 174600 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 109 | 20240305 | 174500 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 110 | 20240305 | 174400 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 111 | 20240305 | 174300 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 112 | 20240305 | 174200 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 113 | 20240305 | 174100 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 114 | 20240305 | 174000 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 115 | 20240305 | 173900 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 116 | 20240305 | 173800 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 117 | 20240305 | 173700 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 118 | 20240305 | 173600 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 119 | 20240305 | 173500 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 120 | 20240305 | 173400 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 121 | 20240305 | 173300 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 122 | 20240305 | 173200 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 5864 |
| 123 | 20240305 | 173100 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 124 | 20240305 | 173000 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 125 | 20240305 | 172900 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 126 | 20240305 | 172800 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 127 | 20240305 | 172700 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 128 | 20240305 | 172600 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 129 | 20240305 | 172500 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 130 | 20240305 | 172400 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 131 | 20240305 | 172300 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 132 | 20240305 | 172200 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 133 | 20240305 | 172100 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 134 | 20240305 | 172000 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 135 | 20240305 | 171900 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 136 | 20240305 | 171800 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 137 | 20240305 | 171700 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 138 | 20240305 | 171600 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 139 | 20240305 | 171500 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 140 | 20240305 | 171400 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 141 | 20240305 | 171300 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 142 | 20240305 | 171200 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 143 | 20240305 | 171100 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 144 | 20240305 | 171000 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 145 | 20240305 | 170900 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 146 | 20240305 | 170800 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 147 | 20240305 | 170700 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 148 | 20240305 | 170600 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 149 | 20240305 | 170500 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 150 | 20240305 | 170400 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 151 | 20240305 | 170300 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 152 | 20240305 | 170200 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 5864 |
| 153 | 20240305 | 170100 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 154 | 20240305 | 170000 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 155 | 20240305 | 165900 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 156 | 20240305 | 165800 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 157 | 20240305 | 165700 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 158 | 20240305 | 165600 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 159 | 20240305 | 165500 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 160 | 20240305 | 165400 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 161 | 20240305 | 165300 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 162 | 20240305 | 165200 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 163 | 20240305 | 165100 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 164 | 20240305 | 165000 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 165 | 20240305 | 164900 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 166 | 20240305 | 164800 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 167 | 20240305 | 164700 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 168 | 20240305 | 164600 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 169 | 20240305 | 164500 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 170 | 20240305 | 164400 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 171 | 20240305 | 164300 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 172 | 20240305 | 164200 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 173 | 20240305 | 164100 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 174 | 20240305 | 164000 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 175 | 20240305 | 163900 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 176 | 20240305 | 163800 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 177 | 20240305 | 163700 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 178 | 20240305 | 163600 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 179 | 20240305 | 163500 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 180 | 20240305 | 163400 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 181 | 20240305 | 163300 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 182 | 20240305 | 163200 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 5864 |
| 183 | 20240305 | 163100 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 184 | 20240305 | 163000 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 185 | 20240305 | 162900 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 186 | 20240305 | 162800 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 187 | 20240305 | 162700 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 188 | 20240305 | 162600 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 189 | 20240305 | 162500 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 190 | 20240305 | 162400 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 191 | 20240305 | 162300 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 192 | 20240305 | 162200 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 193 | 20240305 | 162100 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 194 | 20240305 | 162000 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 195 | 20240305 | 161900 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 196 | 20240305 | 161800 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 197 | 20240305 | 161700 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 198 | 20240305 | 161600 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 199 | 20240305 | 161500 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 200 | 20240305 | 161400 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 201 | 20240305 | 161300 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 202 | 20240305 | 161200 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 203 | 20240305 | 161100 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 204 | 20240305 | 161000 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 205 | 20240305 | 160900 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 206 | 20240305 | 160800 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 207 | 20240305 | 160700 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 208 | 20240305 | 160600 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 209 | 20240305 | 160500 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 210 | 20240305 | 160400 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 211 | 20240305 | 160300 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 212 | 20240305 | 160200 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 5864 |
| 213 | 20240305 | 160100 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 214 | 20240305 | 160000 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 215 | 20240305 | 155900 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 216 | 20240305 | 155800 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 217 | 20240305 | 155700 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 218 | 20240305 | 155600 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 219 | 20240305 | 155500 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 220 | 20240305 | 155400 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 221 | 20240305 | 155300 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 222 | 20240305 | 155200 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 223 | 20240305 | 155100 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 224 | 20240305 | 155000 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 225 | 20240305 | 154900 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 226 | 20240305 | 154800 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 227 | 20240305 | 154700 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 228 | 20240305 | 154600 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 229 | 20240305 | 154500 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 230 | 20240305 | 154400 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 231 | 20240305 | 154300 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 232 | 20240305 | 154200 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 233 | 20240305 | 154100 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 234 | 20240305 | 154000 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 235 | 20240305 | 153900 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 236 | 20240305 | 153800 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 237 | 20240305 | 153700 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 238 | 20240305 | 153600 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 239 | 20240305 | 153500 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 240 | 20240305 | 153400 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 241 | 20240305 | 153300 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 242 | 20240305 | 153200 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 5864 |
| 243 | 20240305 | 153100 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 0 |
| 244 | 20240305 | 153000 | 4311790970 | 10880 | 10880 | 10880 | 10880 | 5864 |
| 245 | 20240305 | 152900 | 4247990650 | 10950 | 10950 | 10950 | 10950 | 0 |
| 246 | 20240305 | 152800 | 4247990650 | 10950 | 10950 | 10950 | 10950 | 0 |
| 247 | 20240305 | 152700 | 4247990650 | 10950 | 10950 | 10950 | 10950 | 0 |
| 248 | 20240305 | 152600 | 4247990650 | 10950 | 10950 | 10950 | 10950 | 0 |
| 249 | 20240305 | 152500 | 4247990650 | 10950 | 10950 | 10950 | 10950 | 0 |
| 250 | 20240305 | 152400 | 4247990650 | 10950 | 10950 | 10950 | 10950 | 0 |
| 251 | 20240305 | 152300 | 4247990650 | 10950 | 10950 | 10950 | 10950 | 0 |
| 252 | 20240305 | 152200 | 4247990650 | 10950 | 10950 | 10950 | 10950 | 0 |
| 253 | 20240305 | 152100 | 4247990650 | 10950 | 10950 | 10950 | 10950 | 0 |
| 254 | 20240305 | 152000 | 4247990650 | 10950 | 10950 | 10950 | 10950 | 0 |
| 255 | 20240305 | 151900 | 4247990650 | 10950 | 10890 | 10950 | 10860 | 1326 |
| 256 | 20240305 | 151800 | 4233535530 | 10880 | 10890 | 10900 | 10880 | 19 |
| 257 | 20240305 | 151700 | 4233328700 | 10900 | 10890 | 10900 | 10880 | 1103 |
| 258 | 20240305 | 151600 | 4221318530 | 10890 | 10870 | 10890 | 10870 | 404 |
| 259 | 20240305 | 151500 | 4216923040 | 10880 | 10880 | 10890 | 10870 | 988 |
| 260 | 20240305 | 151400 | 4206176880 | 10880 | 10870 | 10880 | 10870 | 390 |
| 261 | 20240305 | 151300 | 4201937500 | 10890 | 10870 | 10890 | 10870 | 749 |
| 262 | 20240305 | 151200 | 4193795850 | 10870 | 10870 | 10870 | 10870 | 142 |
| 263 | 20240305 | 151100 | 4192252310 | 10880 | 10880 | 10880 | 10880 | 551 |
| 264 | 20240305 | 151000 | 4186257430 | 10870 | 10880 | 10880 | 10860 | 298 |
| 265 | 20240305 | 150900 | 4183019230 | 10900 | 10860 | 10900 | 10860 | 1443 |
| 266 | 20240305 | 150800 | 4167308990 | 10860 | 10850 | 10860 | 10850 | 1048 |
| 267 | 20240305 | 150700 | 4155936640 | 10860 | 10860 | 10870 | 10850 | 1592 |
| 268 | 20240305 | 150600 | 4138647840 | 10870 | 10860 | 10870 | 10860 | 61 |
| 269 | 20240305 | 150500 | 4137985040 | 10860 | 10860 | 10860 | 10860 | 483 |
| 270 | 20240305 | 150400 | 4132739660 | 10860 | 10860 | 10860 | 10860 | 13 |
| 271 | 20240305 | 150300 | 4132598480 | 10870 | 10870 | 10870 | 10870 | 110 |
| 272 | 20240305 | 150200 | 4131402780 | 10860 | 10850 | 10860 | 10850 | 382 |
| 273 | 20240305 | 150100 | 4127254610 | 10860 | 10870 | 10870 | 10850 | 186 |
| 274 | 20240305 | 150000 | 4125234670 | 10870 | 10850 | 10870 | 10850 | 484 |
| 275 | 20240305 | 145900 | 4119976090 | 10860 | 10870 | 10870 | 10860 | 151 |
| 276 | 20240305 | 145800 | 4118335720 | 10870 | 10850 | 10870 | 10850 | 803 |
| 277 | 20240305 | 145700 | 4109615050 | 10860 | 10870 | 10870 | 10860 | 633 |
| 278 | 20240305 | 145600 | 4102740380 | 10880 | 10870 | 10880 | 10870 | 58 |
| 279 | 20240305 | 145500 | 4102109350 | 10870 | 10870 | 10870 | 10870 | 718 |
| 280 | 20240305 | 145400 | 4094304690 | 10870 | 10870 | 10870 | 10870 | 1538 |
| 281 | 20240305 | 145300 | 4077586630 | 10880 | 10870 | 10880 | 10870 | 17 |
| 282 | 20240305 | 145200 | 4077401820 | 10880 | 10890 | 10890 | 10880 | 8 |
| 283 | 20240305 | 145100 | 4077314740 | 10880 | 10890 | 10890 | 10880 | 411 |
| 284 | 20240305 | 145000 | 4072842470 | 10890 | 10890 | 10890 | 10890 | 575 |
| 285 | 20240305 | 144900 | 4066580720 | 10890 | 10890 | 10890 | 10890 | 136 |
| 286 | 20240305 | 144800 | 4065099680 | 10900 | 10900 | 10900 | 10890 | 635 |
| 287 | 20240305 | 144700 | 4058181210 | 10900 | 10890 | 10900 | 10890 | 754 |
| 288 | 20240305 | 144600 | 4049969150 | 10880 | 10880 | 10890 | 10880 | 550 |
| 289 | 20240305 | 144500 | 4043984770 | 10890 | 10880 | 10890 | 10880 | 381 |
| 290 | 20240305 | 144400 | 4039837490 | 10880 | 10880 | 10880 | 10870 | 113 |
| 291 | 20240305 | 144300 | 4038608130 | 10880 | 10880 | 10890 | 10870 | 251 |
| 292 | 20240305 | 144200 | 4035878440 | 10880 | 10870 | 10880 | 10870 | 270 |
| 293 | 20240305 | 144100 | 4032942970 | 10870 | 10870 | 10890 | 10870 | 635 |
| 294 | 20240305 | 144000 | 4026040500 | 10880 | 10900 | 10900 | 10880 | 3656 |
| 295 | 20240305 | 143900 | 3986236990 | 10900 | 10910 | 10910 | 10890 | 401 |
| 296 | 20240305 | 143800 | 3981868680 | 10890 | 10910 | 10910 | 10890 | 2249 |
| 297 | 20240305 | 143700 | 3957352480 | 10920 | 10920 | 10920 | 10900 | 1796 |
| 298 | 20240305 | 143600 | 3937756760 | 10920 | 10920 | 10920 | 10910 | 270 |
| 299 | 20240305 | 143500 | 3934811040 | 10910 | 10930 | 10930 | 10910 | 2109 |
| 300 | 20240305 | 143400 | 3911788080 | 10940 | 10940 | 10940 | 10920 | 2881 |
| 301 | 20240305 | 143300 | 3880324480 | 10940 | 10930 | 10940 | 10930 | 4 |
| 302 | 20240305 | 143200 | 3880280750 | 10930 | 10930 | 10940 | 10930 | 604 |
| 303 | 20240305 | 143100 | 3873678990 | 10920 | 10940 | 10940 | 10920 | 49 |
| 304 | 20240305 | 143000 | 3873143420 | 10950 | 10950 | 10950 | 10930 | 101 |
| 305 | 20240305 | 142900 | 3872038430 | 10960 | 10960 | 10960 | 10960 | 112 |
| 306 | 20240305 | 142800 | 3870810910 | 10960 | 10950 | 10960 | 10950 | 31 |
| 307 | 20240305 | 142700 | 3870471160 | 10940 | 10930 | 10940 | 10930 | 194 |
| 308 | 20240305 | 142600 | 3868350010 | 10930 | 10930 | 10930 | 10930 | 147 |
| 309 | 20240305 | 142500 | 3866743300 | 10930 | 10930 | 10930 | 10920 | 334 |
| 310 | 20240305 | 142400 | 3863092740 | 10930 | 10930 | 10930 | 10920 | 526 |
| 311 | 20240305 | 142300 | 3857348750 | 10930 | 10930 | 10930 | 10920 | 159 |
| 312 | 20240305 | 142200 | 3855611360 | 10920 | 10920 | 10940 | 10920 | 1673 |
| 313 | 20240305 | 142100 | 3837342150 | 10920 | 10940 | 10950 | 10920 | 1229 |
| 314 | 20240305 | 142000 | 3823904010 | 10950 | 10940 | 10950 | 10940 | 1062 |
| 315 | 20240305 | 141900 | 3812285620 | 10950 | 10950 | 10960 | 10950 | 288 |
| 316 | 20240305 | 141800 | 3809131990 | 10950 | 10950 | 10950 | 10950 | 38 |
| 317 | 20240305 | 141700 | 3808715890 | 10960 | 10950 | 10960 | 10940 | 154 |
| 318 | 20240305 | 141600 | 3807029550 | 10940 | 10930 | 10950 | 10930 | 893 |
| 319 | 20240305 | 141500 | 3797261410 | 10940 | 10930 | 10940 | 10930 | 50 |
| 320 | 20240305 | 141400 | 3796714790 | 10940 | 10950 | 10950 | 10930 | 76 |
| 321 | 20240305 | 141300 | 3795883340 | 10950 | 10950 | 10950 | 10940 | 278 |
| 322 | 20240305 | 141200 | 3792841870 | 10940 | 10940 | 10940 | 10940 | 157 |
| 323 | 20240305 | 141100 | 3791124290 | 10940 | 10930 | 10940 | 10930 | 593 |
| 324 | 20240305 | 141000 | 3784642770 | 10930 | 10920 | 10930 | 10920 | 543 |
| 325 | 20240305 | 140900 | 3778711360 | 10930 | 10940 | 10940 | 10930 | 1420 |
| 326 | 20240305 | 140800 | 3763190750 | 10940 | 10940 | 10940 | 10930 | 1153 |
| 327 | 20240305 | 140700 | 3750588210 | 10940 | 10930 | 10940 | 10930 | 536 |
| 328 | 20240305 | 140600 | 3744727120 | 10940 | 10930 | 10940 | 10930 | 187 |
| 329 | 20240305 | 140500 | 3742682600 | 10930 | 10920 | 10930 | 10920 | 493 |
| 330 | 20240305 | 140400 | 3737295850 | 10930 | 10930 | 10930 | 10920 | 53 |
| 331 | 20240305 | 140300 | 3736716760 | 10930 | 10930 | 10930 | 10920 | 265 |
| 332 | 20240305 | 140200 | 3733820400 | 10940 | 10940 | 10940 | 10930 | 259 |
| 333 | 20240305 | 140100 | 3730989370 | 10940 | 10930 | 10940 | 10930 | 115 |
| 334 | 20240305 | 140000 | 3729731490 | 10940 | 10920 | 10940 | 10920 | 118 |
| 335 | 20240305 | 135900 | 3728442870 | 10920 | 10910 | 10930 | 10910 | 3412 |
| 336 | 20240305 | 135800 | 3691209090 | 10910 | 10910 | 10910 | 10900 | 1108 |
| 337 | 20240305 | 135700 | 3679129380 | 10900 | 10910 | 10910 | 10900 | 190 |
| 338 | 20240305 | 135600 | 3677057880 | 10910 | 10930 | 10930 | 10910 | 4216 |
| 339 | 20240305 | 135500 | 3631029550 | 10920 | 10920 | 10920 | 10920 | 245 |
| 340 | 20240305 | 135400 | 3628354150 | 10920 | 10940 | 10940 | 10920 | 423 |
| 341 | 20240305 | 135300 | 3623733980 | 10940 | 10930 | 10940 | 10930 | 11 |
| 342 | 20240305 | 135200 | 3623613740 | 10930 | 10950 | 10950 | 10930 | 3003 |
| 343 | 20240305 | 135100 | 3590783130 | 10940 | 10940 | 10950 | 10940 | 1221 |
| 344 | 20240305 | 135000 | 3577425360 | 10950 | 10950 | 10960 | 10940 | 1693 |
| 345 | 20240305 | 134900 | 3558897050 | 10960 | 10940 | 10960 | 10940 | 665 |
| 346 | 20240305 | 134800 | 3551621810 | 10950 | 10950 | 10950 | 10950 | 850 |
| 347 | 20240305 | 134700 | 3542314310 | 10950 | 10970 | 10970 | 10950 | 2021 |
| 348 | 20240305 | 134600 | 3520168830 | 10960 | 10970 | 10970 | 10960 | 467 |
| 349 | 20240305 | 134500 | 3515048940 | 10970 | 10960 | 10970 | 10960 | 582 |
| 350 | 20240305 | 134400 | 3508666660 | 10970 | 10980 | 10980 | 10970 | 594 |
| 351 | 20240305 | 134300 | 3502149450 | 10980 | 10980 | 10980 | 10980 | 138 |
| 352 | 20240305 | 134200 | 3500634210 | 10980 | 10950 | 10980 | 10950 | 565 |
| 353 | 20240305 | 134100 | 3494430590 | 10970 | 10960 | 10970 | 10950 | 860 |
| 354 | 20240305 | 134000 | 3485001780 | 10940 | 10950 | 10950 | 10930 | 3553 |
| 355 | 20240305 | 133900 | 3446122420 | 10950 | 10960 | 10970 | 10950 | 2788 |
| 356 | 20240305 | 133800 | 3415579520 | 10970 | 10960 | 10970 | 10960 | 913 |
| 357 | 20240305 | 133700 | 3405572040 | 10960 | 10960 | 10960 | 10960 | 1419 |
| 358 | 20240305 | 133600 | 3390019800 | 10960 | 10960 | 10970 | 10960 | 1120 |
| 359 | 20240305 | 133500 | 3377741550 | 10970 | 10960 | 10970 | 10950 | 1286 |
| 360 | 20240305 | 133400 | 3363653610 | 10960 | 10970 | 10970 | 10950 | 1367 |
| 361 | 20240305 | 133300 | 3348678210 | 10960 | 10980 | 10980 | 10960 | 2487 |
| 362 | 20240305 | 133200 | 3321406880 | 10980 | 10970 | 11000 | 10970 | 274 |
| 363 | 20240305 | 133100 | 3318394280 | 10980 | 11040 | 11040 | 10980 | 12758 |
| 364 | 20240305 | 133000 | 3177862820 | 11040 | 11050 | 11050 | 11030 | 2197 |
| 365 | 20240305 | 132900 | 3153608680 | 11040 | 11050 | 11050 | 11040 | 1348 |
| 366 | 20240305 | 132800 | 3138717480 | 11030 | 11040 | 11040 | 11030 | 451 |
| 367 | 20240305 | 132700 | 3133742410 | 11030 | 11060 | 11060 | 11030 | 2586 |
| 368 | 20240305 | 132600 | 3105184350 | 11060 | 11070 | 11070 | 11050 | 2580 |
| 369 | 20240305 | 132500 | 3076644550 | 11080 | 11070 | 11080 | 11050 | 1210 |
| 370 | 20240305 | 132400 | 3063247850 | 11070 | 11080 | 11080 | 11050 | 2134 |
| 371 | 20240305 | 132300 | 3039617750 | 11080 | 11080 | 11080 | 11060 | 5767 |
| 372 | 20240305 | 132200 | 2975755070 | 11080 | 11060 | 11110 | 11060 | 3505 |
| 373 | 20240305 | 132100 | 2936926230 | 11060 | 11060 | 11070 | 11040 | 2768 |
| 374 | 20240305 | 132000 | 2906318440 | 11060 | 11020 | 11080 | 10990 | 8383 |
| 375 | 20240305 | 131900 | 2813943430 | 11030 | 11080 | 11110 | 11000 | 27014 |
| 376 | 20240305 | 131800 | 2514959360 | 11080 | 11030 | 11170 | 11030 | 47933 |
| 377 | 20240305 | 131700 | 1983701390 | 11030 | 11030 | 11030 | 11030 | 464 |
| 378 | 20240305 | 131600 | 1978583470 | 11030 | 11020 | 11030 | 11010 | 1293 |
| 379 | 20240305 | 131500 | 1964334380 | 11030 | 11020 | 11030 | 11020 | 54 |
| 380 | 20240305 | 131400 | 1963739290 | 11020 | 11000 | 11020 | 11000 | 680 |
| 381 | 20240305 | 131300 | 1956249280 | 11000 | 11010 | 11020 | 11000 | 844 |
| 382 | 20240305 | 131200 | 1946957940 | 11010 | 11010 | 11010 | 11010 | 882 |
| 383 | 20240305 | 131100 | 1937247120 | 11020 | 11040 | 11040 | 11020 | 455 |
| 384 | 20240305 | 131000 | 1932231850 | 11030 | 11040 | 11040 | 11020 | 2333 |
| 385 | 20240305 | 130900 | 1906490850 | 11040 | 11020 | 11040 | 11010 | 4101 |
| 386 | 20240305 | 130800 | 1861241520 | 11030 | 11030 | 11030 | 11010 | 238 |
| 387 | 20240305 | 130700 | 1858619520 | 11030 | 11030 | 11040 | 11020 | 351 |
| 388 | 20240305 | 130600 | 1854748860 | 11030 | 11010 | 11030 | 11010 | 758 |
| 389 | 20240305 | 130500 | 1846391200 | 11010 | 11020 | 11020 | 10990 | 2083 |
| 390 | 20240305 | 130400 | 1823473970 | 11020 | 11020 | 11020 | 11010 | 417 |
| 391 | 20240305 | 130300 | 1818878870 | 11020 | 11010 | 11020 | 11010 | 458 |
| 392 | 20240305 | 130200 | 1813831730 | 11010 | 11020 | 11020 | 11010 | 262 |
| 393 | 20240305 | 130100 | 1810945780 | 11020 | 11010 | 11020 | 11010 | 659 |
| 394 | 20240305 | 130000 | 1803690180 | 11000 | 11000 | 11000 | 10990 | 255 |
| 395 | 20240305 | 125900 | 1800886500 | 11010 | 11000 | 11010 | 11000 | 418 |
| 396 | 20240305 | 125800 | 1796287570 | 10990 | 10990 | 10990 | 10990 | 220 |
| 397 | 20240305 | 125700 | 1793869770 | 10960 | 10970 | 10970 | 10950 | 642 |
| 398 | 20240305 | 125600 | 1786833010 | 10960 | 10970 | 10970 | 10960 | 132 |
| 399 | 20240305 | 125500 | 1785385210 | 10980 | 10970 | 10980 | 10970 | 362 |
| 400 | 20240305 | 125400 | 1781413480 | 10970 | 10990 | 11000 | 10970 | 525 |
| 401 | 20240305 | 125300 | 1775648620 | 10990 | 10990 | 10990 | 10990 | 189 |
| 402 | 20240305 | 125200 | 1773571510 | 10970 | 10970 | 11000 | 10970 | 1475 |
| 403 | 20240305 | 125100 | 1757353830 | 10950 | 10970 | 10970 | 10950 | 1031 |
| 404 | 20240305 | 125000 | 1746052720 | 10970 | 10970 | 10970 | 10970 | 59 |
| 405 | 20240305 | 124900 | 1745405490 | 10950 | 10950 | 10950 | 10950 | 191 |
| 406 | 20240305 | 124800 | 1743314040 | 10970 | 10980 | 10980 | 10950 | 861 |
| 407 | 20240305 | 124700 | 1733870640 | 10990 | 10990 | 10990 | 10990 | 85 |
| 408 | 20240305 | 124600 | 1732936490 | 10990 | 11030 | 11030 | 10990 | 3824 |
| 409 | 20240305 | 124500 | 1690816310 | 11020 | 11030 | 11030 | 11020 | 2454 |
| 410 | 20240305 | 124400 | 1663759980 | 11030 | 11030 | 11030 | 11030 | 392 |
| 411 | 20240305 | 124300 | 1659436220 | 11020 | 11030 | 11030 | 11020 | 341 |
| 412 | 20240305 | 124200 | 1655678390 | 11030 | 11030 | 11030 | 11030 | 522 |
| 413 | 20240305 | 124100 | 1649920730 | 11040 | 11030 | 11040 | 11020 | 359 |
| 414 | 20240305 | 124000 | 1645961000 | 11030 | 11030 | 11050 | 11030 | 1946 |
| 415 | 20240305 | 123900 | 1624486910 | 11030 | 11020 | 11030 | 11020 | 6188 |
| 416 | 20240305 | 123800 | 1556244810 | 11020 | 10970 | 11030 | 10970 | 8355 |
| 417 | 20240305 | 123700 | 1464271670 | 10970 | 10970 | 10970 | 10970 | 629 |
| 418 | 20240305 | 123600 | 1457371540 | 10940 | 10940 | 10940 | 10940 | 7 |
| 419 | 20240305 | 123500 | 1457294960 | 10950 | 10950 | 10960 | 10950 | 1024 |
| 420 | 20240305 | 123400 | 1446080380 | 10950 | 10950 | 10950 | 10950 | 56 |
| 421 | 20240305 | 123300 | 1445467180 | 10960 | 10950 | 10960 | 10950 | 526 |
| 422 | 20240305 | 123200 | 1439706970 | 10950 | 10960 | 10960 | 10950 | 265 |
| 423 | 20240305 | 123100 | 1436803890 | 10970 | 10970 | 10970 | 10970 | 522 |
| 424 | 20240305 | 123000 | 1431077550 | 10970 | 10960 | 10970 | 10950 | 3797 |
| 425 | 20240305 | 122900 | 1389476810 | 10970 | 10950 | 10970 | 10950 | 1187 |
| 426 | 20240305 | 122800 | 1376465700 | 10950 | 10920 | 10950 | 10920 | 892 |
| 427 | 20240305 | 122700 | 1366706000 | 10940 | 10930 | 10940 | 10910 | 2302 |
| 428 | 20240305 | 122600 | 1341552660 | 10930 | 10920 | 10930 | 10920 | 1384 |
| 429 | 20240305 | 122500 | 1326427620 | 10910 | 10910 | 10910 | 10910 | 0 |
| 430 | 20240305 | 122400 | 1326427620 | 10910 | 10920 | 10920 | 10910 | 735 |
| 431 | 20240305 | 122300 | 1318403280 | 10910 | 10890 | 10910 | 10890 | 1264 |
| 432 | 20240305 | 122200 | 1304618680 | 10870 | 10870 | 10880 | 10870 | 78 |
| 433 | 20240305 | 122100 | 1303770080 | 10870 | 10870 | 10880 | 10870 | 280 |
| 434 | 20240305 | 122000 | 1300726470 | 10870 | 10880 | 10880 | 10870 | 184 |
| 435 | 20240305 | 121900 | 1298726370 | 10880 | 10870 | 10880 | 10870 | 148 |
| 436 | 20240305 | 121800 | 1297117510 | 10880 | 10880 | 10880 | 10880 | 0 |
| 437 | 20240305 | 121700 | 1297117510 | 10880 | 10880 | 10880 | 10880 | 1 |
| 438 | 20240305 | 121600 | 1297106630 | 10870 | 10870 | 10870 | 10870 | 316 |
| 439 | 20240305 | 121500 | 1293671710 | 10880 | 10870 | 10880 | 10870 | 607 |
| 440 | 20240305 | 121400 | 1287071620 | 10880 | 10870 | 10880 | 10860 | 197 |
| 441 | 20240305 | 121300 | 1284931210 | 10860 | 10860 | 10860 | 10860 | 327 |
| 442 | 20240305 | 121200 | 1281379990 | 10870 | 10880 | 10880 | 10870 | 920 |
| 443 | 20240305 | 121100 | 1271379420 | 10880 | 10880 | 10880 | 10880 | 468 |
| 444 | 20240305 | 121000 | 1266287580 | 10890 | 10890 | 10890 | 10890 | 1 |
| 445 | 20240305 | 120900 | 1266276690 | 10900 | 10880 | 10900 | 10880 | 3035 |
| 446 | 20240305 | 120800 | 1233246390 | 10880 | 10870 | 10880 | 10860 | 588 |
| 447 | 20240305 | 120700 | 1226856330 | 10870 | 10870 | 10870 | 10870 | 0 |
| 448 | 20240305 | 120600 | 1226856330 | 10870 | 10870 | 10870 | 10870 | 1 |
| 449 | 20240305 | 120500 | 1226845460 | 10860 | 10860 | 10860 | 10860 | 102 |
| 450 | 20240305 | 120400 | 1225737740 | 10870 | 10860 | 10870 | 10860 | 102 |
| 451 | 20240305 | 120300 | 1224629780 | 10860 | 10860 | 10860 | 10860 | 15 |
| 452 | 20240305 | 120200 | 1224466880 | 10860 | 10870 | 10870 | 10860 | 153 |
| 453 | 20240305 | 120100 | 1222804300 | 10870 | 10860 | 10870 | 10850 | 164 |
| 454 | 20240305 | 120000 | 1221024080 | 10860 | 10850 | 10860 | 10850 | 112 |
| 455 | 20240305 | 115900 | 1219808860 | 10860 | 10860 | 10860 | 10860 | 76 |
| 456 | 20240305 | 115800 | 1218983500 | 10860 | 10860 | 10860 | 10860 | 159 |
| 457 | 20240305 | 115700 | 1217256760 | 10860 | 10870 | 10870 | 10860 | 313 |
| 458 | 20240305 | 115600 | 1213856020 | 10850 | 10850 | 10850 | 10850 | 1208 |
| 459 | 20240305 | 115500 | 1200749220 | 10840 | 10840 | 10840 | 10840 | 0 |
| 460 | 20240305 | 115400 | 1200749220 | 10840 | 10840 | 10840 | 10840 | 107 |
| 461 | 20240305 | 115300 | 1199589340 | 10840 | 10840 | 10850 | 10840 | 387 |
| 462 | 20240305 | 115200 | 1195394200 | 10840 | 10840 | 10840 | 10840 | 1 |
| 463 | 20240305 | 115100 | 1195383360 | 10830 | 10840 | 10840 | 10830 | 146 |
| 464 | 20240305 | 115000 | 1193802080 | 10840 | 10840 | 10840 | 10830 | 496 |
| 465 | 20240305 | 114900 | 1188425460 | 10840 | 10840 | 10840 | 10830 | 142 |
| 466 | 20240305 | 114800 | 1186887350 | 10840 | 10840 | 10840 | 10840 | 813 |
| 467 | 20240305 | 114700 | 1178074430 | 10830 | 10830 | 10840 | 10830 | 265 |
| 468 | 20240305 | 114600 | 1175204470 | 10840 | 10830 | 10840 | 10820 | 171 |
| 469 | 20240305 | 114500 | 1173353930 | 10840 | 10840 | 10840 | 10840 | 1 |
| 470 | 20240305 | 114400 | 1173343090 | 10840 | 10830 | 10840 | 10830 | 22 |
| 471 | 20240305 | 114300 | 1173104820 | 10820 | 10820 | 10830 | 10820 | 166 |
| 472 | 20240305 | 114200 | 1171308690 | 10820 | 10820 | 10820 | 10820 | 0 |
| 473 | 20240305 | 114100 | 1171308690 | 10820 | 10810 | 10820 | 10810 | 134 |
| 474 | 20240305 | 114000 | 1169860140 | 10820 | 10810 | 10820 | 10810 | 501 |
| 475 | 20240305 | 113900 | 1164444320 | 10810 | 10810 | 10810 | 10810 | 0 |
| 476 | 20240305 | 113800 | 1164444320 | 10810 | 10810 | 10810 | 10810 | 120 |
| 477 | 20240305 | 113700 | 1163147120 | 10820 | 10820 | 10820 | 10820 | 160 |
| 478 | 20240305 | 113600 | 1161415920 | 10820 | 10810 | 10820 | 10810 | 639 |
| 479 | 20240305 | 113500 | 1154506320 | 10800 | 10810 | 10810 | 10800 | 246 |
| 480 | 20240305 | 113400 | 1151848520 | 10810 | 10810 | 10810 | 10810 | 15 |
| 481 | 20240305 | 113300 | 1151686370 | 10800 | 10800 | 10800 | 10800 | 0 |
| 482 | 20240305 | 113200 | 1151686370 | 10800 | 10810 | 10810 | 10800 | 170 |
| 483 | 20240305 | 113100 | 1149849840 | 10810 | 10810 | 10810 | 10810 | 7 |
| 484 | 20240305 | 113000 | 1149774170 | 10800 | 10800 | 10800 | 10800 | 164 |
| 485 | 20240305 | 112900 | 1148002970 | 10810 | 10810 | 10810 | 10810 | 0 |
| 486 | 20240305 | 112800 | 1148002970 | 10810 | 10820 | 10820 | 10810 | 402 |
| 487 | 20240305 | 112700 | 1143656630 | 10810 | 10810 | 10810 | 10810 | 110 |
| 488 | 20240305 | 112600 | 1142467530 | 10810 | 10810 | 10810 | 10810 | 120 |
| 489 | 20240305 | 112500 | 1141170330 | 10810 | 10810 | 10810 | 10810 | 3 |
| 490 | 20240305 | 112400 | 1141137900 | 10810 | 10800 | 10820 | 10800 | 2332 |
| 491 | 20240305 | 112300 | 1115952270 | 10790 | 10810 | 10820 | 10790 | 662 |
| 492 | 20240305 | 112200 | 1108798500 | 10810 | 10800 | 10810 | 10800 | 122 |
| 493 | 20240305 | 112100 | 1107480890 | 10810 | 10810 | 10810 | 10810 | 0 |
| 494 | 20240305 | 112000 | 1107480890 | 10810 | 10790 | 10810 | 10780 | 139 |
| 495 | 20240305 | 111900 | 1105980470 | 10790 | 10800 | 10800 | 10790 | 103 |
| 496 | 20240305 | 111800 | 1104868590 | 10810 | 10780 | 10810 | 10770 | 422 |
| 497 | 20240305 | 111700 | 1100317280 | 10790 | 10780 | 10790 | 10770 | 341 |
| 498 | 20240305 | 111600 | 1096644660 | 10790 | 10790 | 10790 | 10770 | 124 |
| 499 | 20240305 | 111500 | 1095309110 | 10800 | 10800 | 10810 | 10780 | 2828 |
| 500 | 20240305 | 111400 | 1064800760 | 10810 | 10800 | 10810 | 10790 | 461 |
| 501 | 20240305 | 111300 | 1059822030 | 10800 | 10800 | 10800 | 10800 | 420 |
| 502 | 20240305 | 111200 | 1055286030 | 10800 | 10800 | 10800 | 10800 | 11 |
| 503 | 20240305 | 111100 | 1055167230 | 10810 | 10800 | 10810 | 10800 | 124 |
| 504 | 20240305 | 111000 | 1053827990 | 10810 | 10800 | 10810 | 10800 | 190 |
| 505 | 20240305 | 110900 | 1051775530 | 10800 | 10800 | 10800 | 10800 | 133 |
| 506 | 20240305 | 110800 | 1050339130 | 10810 | 10810 | 10810 | 10800 | 67 |
| 507 | 20240305 | 110700 | 1049615450 | 10820 | 10810 | 10820 | 10800 | 563 |
| 508 | 20240305 | 110600 | 1043529610 | 10820 | 10810 | 10820 | 10810 | 3 |
| 509 | 20240305 | 110500 | 1043497170 | 10820 | 10820 | 10830 | 10810 | 63 |
| 510 | 20240305 | 110400 | 1042816060 | 10810 | 10810 | 10810 | 10810 | 0 |
| 511 | 20240305 | 110300 | 1042816060 | 10810 | 10810 | 10810 | 10810 | 151 |
| 512 | 20240305 | 110200 | 1041183750 | 10810 | 10820 | 10820 | 10810 | 483 |
| 513 | 20240305 | 110100 | 1035959290 | 10820 | 10820 | 10840 | 10820 | 290 |
| 514 | 20240305 | 110000 | 1032821460 | 10820 | 10820 | 10830 | 10820 | 581 |
| 515 | 20240305 | 105900 | 1026534840 | 10830 | 10830 | 10830 | 10820 | 61 |
| 516 | 20240305 | 105800 | 1025874310 | 10830 | 10830 | 10830 | 10830 | 1 |
| 517 | 20240305 | 105700 | 1025863480 | 10830 | 10830 | 10830 | 10810 | 236 |
| 518 | 20240305 | 105600 | 1023311470 | 10830 | 10830 | 10830 | 10820 | 12 |
| 519 | 20240305 | 105500 | 1023181580 | 10830 | 10830 | 10830 | 10820 | 24 |
| 520 | 20240305 | 105400 | 1022921870 | 10820 | 10820 | 10830 | 10810 | 169 |
| 521 | 20240305 | 105300 | 1021093560 | 10820 | 10800 | 10840 | 10800 | 420 |
| 522 | 20240305 | 105200 | 1016547480 | 10810 | 10820 | 10820 | 10800 | 557 |
| 523 | 20240305 | 105100 | 1010527600 | 10830 | 10810 | 10830 | 10800 | 318 |
| 524 | 20240305 | 105000 | 1007091060 | 10820 | 10830 | 10840 | 10800 | 2278 |
| 525 | 20240305 | 104900 | 982462870 | 10830 | 10850 | 10850 | 10830 | 652 |
| 526 | 20240305 | 104800 | 975396200 | 10850 | 10880 | 10880 | 10850 | 553 |
| 527 | 20240305 | 104700 | 969391640 | 10890 | 10910 | 10920 | 10890 | 824 |
| 528 | 20240305 | 104600 | 960415190 | 10930 | 10930 | 10940 | 10890 | 3099 |
| 529 | 20240305 | 104500 | 926594130 | 10960 | 10930 | 10960 | 10930 | 4125 |
| 530 | 20240305 | 104400 | 881473730 | 10920 | 10900 | 10930 | 10900 | 2113 |
| 531 | 20240305 | 104300 | 858403930 | 10900 | 10910 | 10910 | 10900 | 281 |
| 532 | 20240305 | 104200 | 855340950 | 10910 | 10890 | 10920 | 10890 | 4419 |
| 533 | 20240305 | 104100 | 807117510 | 10890 | 10900 | 10910 | 10890 | 177 |
| 534 | 20240305 | 104000 | 805189310 | 10890 | 10850 | 10890 | 10850 | 480 |
| 535 | 20240305 | 103900 | 799974070 | 10850 | 10850 | 10860 | 10850 | 13 |
| 536 | 20240305 | 103800 | 799833010 | 10850 | 10860 | 10860 | 10850 | 294 |
| 537 | 20240305 | 103700 | 796643040 | 10870 | 10870 | 10870 | 10870 | 713 |
| 538 | 20240305 | 103600 | 788892730 | 10880 | 10890 | 10890 | 10880 | 82 |
| 539 | 20240305 | 103500 | 788000490 | 10890 | 10900 | 10900 | 10890 | 95 |
| 540 | 20240305 | 103400 | 786965000 | 10910 | 10900 | 10910 | 10900 | 32 |
| 541 | 20240305 | 103300 | 786616180 | 10900 | 10890 | 10910 | 10870 | 806 |
| 542 | 20240305 | 103200 | 777843780 | 10900 | 10930 | 10930 | 10900 | 275 |
| 543 | 20240305 | 103100 | 774841390 | 10920 | 10870 | 10920 | 10870 | 2193 |
| 544 | 20240305 | 103000 | 750916430 | 10880 | 10890 | 10890 | 10880 | 97 |
| 545 | 20240305 | 102900 | 749861030 | 10900 | 10880 | 10900 | 10880 | 503 |
| 546 | 20240305 | 102800 | 744378420 | 10890 | 10880 | 10910 | 10880 | 2546 |
| 547 | 20240305 | 102700 | 716625010 | 10880 | 10870 | 10880 | 10870 | 3 |
| 548 | 20240305 | 102600 | 716592390 | 10880 | 10880 | 10880 | 10870 | 48 |
| 549 | 20240305 | 102500 | 716070160 | 10880 | 10870 | 10900 | 10870 | 1096 |
| 550 | 20240305 | 102400 | 704140820 | 10870 | 10870 | 10870 | 10870 | 107 |
| 551 | 20240305 | 102300 | 702977730 | 10870 | 10830 | 10870 | 10830 | 765 |
| 552 | 20240305 | 102200 | 694670830 | 10840 | 10840 | 10840 | 10840 | 0 |
| 553 | 20240305 | 102100 | 694670830 | 10840 | 10800 | 10840 | 10800 | 95 |
| 554 | 20240305 | 102000 | 693644750 | 10790 | 10790 | 10790 | 10790 | 55 |
| 555 | 20240305 | 101900 | 693051300 | 10790 | 10770 | 10790 | 10770 | 10 |
| 556 | 20240305 | 101800 | 692943510 | 10770 | 10790 | 10790 | 10770 | 754 |
| 557 | 20240305 | 101700 | 684815130 | 10780 | 10810 | 10810 | 10780 | 919 |
| 558 | 20240305 | 101600 | 674899150 | 10790 | 10790 | 10800 | 10790 | 1716 |
| 559 | 20240305 | 101500 | 656383490 | 10800 | 10830 | 10830 | 10790 | 1642 |
| 560 | 20240305 | 101400 | 638643850 | 10820 | 10830 | 10830 | 10820 | 210 |
| 561 | 20240305 | 101300 | 636371630 | 10820 | 10830 | 10830 | 10820 | 730 |
| 562 | 20240305 | 101200 | 628468300 | 10840 | 10840 | 10840 | 10840 | 585 |
| 563 | 20240305 | 101100 | 622126900 | 10850 | 10840 | 10850 | 10840 | 102 |
| 564 | 20240305 | 101000 | 621020970 | 10840 | 10850 | 10850 | 10840 | 269 |
| 565 | 20240305 | 100900 | 618102920 | 10850 | 10850 | 10850 | 10850 | 245 |
| 566 | 20240305 | 100800 | 615444670 | 10850 | 10830 | 10850 | 10830 | 188 |
| 567 | 20240305 | 100700 | 613407790 | 10830 | 10830 | 10830 | 10830 | 0 |
| 568 | 20240305 | 100600 | 613407790 | 10830 | 10820 | 10830 | 10820 | 52 |
| 569 | 20240305 | 100500 | 612845140 | 10820 | 10820 | 10820 | 10820 | 29 |
| 570 | 20240305 | 100400 | 612531360 | 10820 | 10810 | 10820 | 10810 | 304 |
| 571 | 20240305 | 100300 | 609243080 | 10820 | 10820 | 10830 | 10820 | 29 |
| 572 | 20240305 | 100200 | 608929200 | 10810 | 10810 | 10810 | 10810 | 805 |
| 573 | 20240305 | 100100 | 600227150 | 10810 | 10810 | 10810 | 10810 | 503 |
| 574 | 20240305 | 100000 | 594789720 | 10810 | 10800 | 10810 | 10800 | 193 |
| 575 | 20240305 | 095900 | 592703400 | 10810 | 10830 | 10830 | 10810 | 674 |
| 576 | 20240305 | 095800 | 585412170 | 10830 | 10830 | 10830 | 10830 | 10 |
| 577 | 20240305 | 095700 | 585303870 | 10850 | 10840 | 10850 | 10830 | 140 |
| 578 | 20240305 | 095600 | 583787260 | 10850 | 10850 | 10850 | 10850 | 4 |
| 579 | 20240305 | 095500 | 583743860 | 10870 | 10830 | 10870 | 10830 | 1187 |
| 580 | 20240305 | 095400 | 570888530 | 10830 | 10820 | 10830 | 10820 | 143 |
| 581 | 20240305 | 095300 | 569340270 | 10820 | 10820 | 10830 | 10820 | 16 |
| 582 | 20240305 | 095200 | 569167020 | 10830 | 10820 | 10830 | 10800 | 2103 |
| 583 | 20240305 | 095100 | 546451480 | 10800 | 10800 | 10800 | 10800 | 0 |
| 584 | 20240305 | 095000 | 546451480 | 10800 | 10820 | 10820 | 10800 | 352 |
| 585 | 20240305 | 094900 | 542647700 | 10830 | 10830 | 10830 | 10830 | 1 |
| 586 | 20240305 | 094800 | 542636870 | 10810 | 10810 | 10810 | 10810 | 1038 |
| 587 | 20240305 | 094700 | 531416090 | 10810 | 10830 | 10830 | 10810 | 528 |
| 588 | 20240305 | 094600 | 525704810 | 10830 | 10850 | 10850 | 10830 | 1325 |
| 589 | 20240305 | 094500 | 511345780 | 10880 | 10860 | 10880 | 10860 | 151 |
| 590 | 20240305 | 094400 | 509705220 | 10860 | 10880 | 10880 | 10840 | 1023 |
| 591 | 20240305 | 094300 | 498609190 | 10860 | 10880 | 10880 | 10860 | 598 |
| 592 | 20240305 | 094200 | 492105330 | 10880 | 10880 | 10890 | 10880 | 360 |
| 593 | 20240305 | 094100 | 488188420 | 10890 | 10860 | 10900 | 10850 | 1108 |
| 594 | 20240305 | 094000 | 476140290 | 10860 | 10850 | 10860 | 10850 | 207 |
| 595 | 20240305 | 093900 | 473892380 | 10850 | 10870 | 10870 | 10850 | 224 |
| 596 | 20240305 | 093800 | 471459600 | 10880 | 10870 | 10880 | 10870 | 21 |
| 597 | 20240305 | 093700 | 471231260 | 10870 | 10860 | 10870 | 10860 | 245 |
| 598 | 20240305 | 093600 | 468569710 | 10860 | 10830 | 10860 | 10830 | 570 |
| 599 | 20240305 | 093500 | 462391250 | 10830 | 10810 | 10830 | 10810 | 1057 |
| 600 | 20240305 | 093400 | 450959150 | 10810 | 10800 | 10810 | 10770 | 1838 |
| 601 | 20240305 | 093300 | 431125870 | 10800 | 10810 | 10810 | 10800 | 152 |
| 602 | 20240305 | 093200 | 429484020 | 10810 | 10810 | 10810 | 10810 | 10 |
| 603 | 20240305 | 093100 | 429375920 | 10830 | 10770 | 10830 | 10770 | 177 |
| 604 | 20240305 | 093000 | 427465790 | 10770 | 10770 | 10790 | 10760 | 2034 |
| 605 | 20240305 | 092900 | 405560060 | 10760 | 10760 | 10780 | 10760 | 1518 |
| 606 | 20240305 | 092800 | 389208070 | 10760 | 10730 | 10760 | 10720 | 2266 |
| 607 | 20240305 | 092700 | 364865070 | 10730 | 10770 | 10770 | 10730 | 7727 |
| 608 | 20240305 | 092600 | 281804180 | 10770 | 10770 | 10770 | 10770 | 50 |
| 609 | 20240305 | 092500 | 281265680 | 10770 | 10770 | 10770 | 10770 | 1267 |
| 610 | 20240305 | 092400 | 267620090 | 10770 | 10770 | 10790 | 10760 | 239 |
| 611 | 20240305 | 092300 | 265045950 | 10770 | 10780 | 10780 | 10770 | 34 |
| 612 | 20240305 | 092200 | 264679740 | 10790 | 10770 | 10800 | 10770 | 642 |
| 613 | 20240305 | 092100 | 257756860 | 10770 | 10780 | 10790 | 10770 | 383 |
| 614 | 20240305 | 092000 | 253630840 | 10780 | 10790 | 10830 | 10780 | 1483 |
| 615 | 20240305 | 091900 | 237634130 | 10790 | 10790 | 10800 | 10780 | 1159 |
| 616 | 20240305 | 091800 | 225127100 | 10790 | 10800 | 10800 | 10790 | 366 |
| 617 | 20240305 | 091700 | 221177350 | 10810 | 10820 | 10820 | 10780 | 4186 |
| 618 | 20240305 | 091600 | 175932620 | 10830 | 10850 | 10850 | 10830 | 771 |
| 619 | 20240305 | 091500 | 167575280 | 10860 | 10880 | 10880 | 10860 | 405 |
| 620 | 20240305 | 091400 | 163173350 | 10880 | 10890 | 10890 | 10880 | 66 |
| 621 | 20240305 | 091300 | 162455150 | 10890 | 10890 | 10890 | 10880 | 5 |
| 622 | 20240305 | 091200 | 162400720 | 10900 | 10880 | 10910 | 10880 | 659 |
| 623 | 20240305 | 091100 | 155229820 | 10850 | 10870 | 10870 | 10850 | 146 |
| 624 | 20240305 | 091000 | 153644120 | 10850 | 10880 | 10880 | 10850 | 1152 |
| 625 | 20240305 | 090900 | 141142790 | 10880 | 10880 | 10910 | 10880 | 1093 |
| 626 | 20240305 | 090800 | 129246820 | 10880 | 10900 | 10920 | 10880 | 813 |
| 627 | 20240305 | 090700 | 120381880 | 10850 | 10860 | 10900 | 10850 | 3352 |
| 628 | 20240305 | 090600 | 83906340 | 10860 | 10860 | 10860 | 10860 | 101 |
| 629 | 20240305 | 090500 | 82809480 | 10850 | 10900 | 10900 | 10850 | 616 |
| 630 | 20240305 | 090400 | 76100790 | 10930 | 10840 | 10930 | 10840 | 641 |
| 631 | 20240305 | 090300 | 69119180 | 10860 | 10870 | 10870 | 10860 | 58 |
| 632 | 20240305 | 090200 | 68488920 | 10850 | 10890 | 10890 | 10760 | 3119 |
| 633 | 20240305 | 090100 | 34721340 | 10890 | 10890 | 10930 | 10890 | 827 |
| 634 | 20240305 | 090000 | 25715250 | 10820 | 10810 | 10880 | 10810 | 2378 |