30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 192700 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 3007 |
| 3 | 20240305 | 192600 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 4 | 20240305 | 192500 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 5 | 20240305 | 192400 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 6 | 20240305 | 192300 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 7 | 20240305 | 192200 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 8 | 20240305 | 192100 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 9 | 20240305 | 192000 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 10 | 20240305 | 191900 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 11 | 20240305 | 191800 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 12 | 20240305 | 191700 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 13 | 20240305 | 191600 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 14 | 20240305 | 191500 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 15 | 20240305 | 191400 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 16 | 20240305 | 191300 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 17 | 20240305 | 191200 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 18 | 20240305 | 191100 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 19 | 20240305 | 191000 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 20 | 20240305 | 190900 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 21 | 20240305 | 190800 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 22 | 20240305 | 190700 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 23 | 20240305 | 190600 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 24 | 20240305 | 190500 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 25 | 20240305 | 190400 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 26 | 20240305 | 190300 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 27 | 20240305 | 190200 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 28 | 20240305 | 190100 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 29 | 20240305 | 190000 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 30 | 20240305 | 185900 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 31 | 20240305 | 185800 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 32 | 20240305 | 185700 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 3007 |
| 33 | 20240305 | 185600 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 34 | 20240305 | 185500 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 35 | 20240305 | 185400 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 36 | 20240305 | 185300 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 37 | 20240305 | 185200 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 38 | 20240305 | 185100 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 39 | 20240305 | 185000 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 40 | 20240305 | 184900 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 41 | 20240305 | 184800 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 42 | 20240305 | 184700 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 43 | 20240305 | 184600 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 44 | 20240305 | 184500 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 45 | 20240305 | 184400 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 46 | 20240305 | 184300 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 47 | 20240305 | 184200 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 48 | 20240305 | 184100 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 49 | 20240305 | 184000 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 50 | 20240305 | 183900 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 51 | 20240305 | 183800 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 52 | 20240305 | 183700 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 53 | 20240305 | 183600 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 54 | 20240305 | 183500 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 55 | 20240305 | 183400 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 56 | 20240305 | 183300 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 57 | 20240305 | 183200 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 58 | 20240305 | 183100 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 59 | 20240305 | 183000 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 60 | 20240305 | 182900 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 61 | 20240305 | 182800 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 62 | 20240305 | 182700 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 3007 |
| 63 | 20240305 | 182600 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 64 | 20240305 | 182500 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 65 | 20240305 | 182400 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 66 | 20240305 | 182300 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 67 | 20240305 | 182200 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 68 | 20240305 | 182100 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 69 | 20240305 | 182000 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 70 | 20240305 | 181900 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 71 | 20240305 | 181800 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 72 | 20240305 | 181700 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 73 | 20240305 | 181600 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 74 | 20240305 | 181500 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 75 | 20240305 | 181400 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 76 | 20240305 | 181300 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 77 | 20240305 | 181200 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 78 | 20240305 | 181100 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 79 | 20240305 | 181000 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 80 | 20240305 | 180900 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 81 | 20240305 | 180800 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 82 | 20240305 | 180700 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 83 | 20240305 | 180600 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 84 | 20240305 | 180500 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 85 | 20240305 | 180400 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 86 | 20240305 | 180300 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 87 | 20240305 | 180200 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 88 | 20240305 | 180100 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 89 | 20240305 | 180000 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 90 | 20240305 | 175900 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 91 | 20240305 | 175800 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 92 | 20240305 | 175700 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 3007 |
| 93 | 20240305 | 175600 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 94 | 20240305 | 175500 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 95 | 20240305 | 175400 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 96 | 20240305 | 175300 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 97 | 20240305 | 175200 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 98 | 20240305 | 175100 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 99 | 20240305 | 175000 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 100 | 20240305 | 174900 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 101 | 20240305 | 174800 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 102 | 20240305 | 174700 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 103 | 20240305 | 174600 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 104 | 20240305 | 174500 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 105 | 20240305 | 174400 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 106 | 20240305 | 174300 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 107 | 20240305 | 174200 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 108 | 20240305 | 174100 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 109 | 20240305 | 174000 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 110 | 20240305 | 173900 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 111 | 20240305 | 173800 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 112 | 20240305 | 173700 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 113 | 20240305 | 173600 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 114 | 20240305 | 173500 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 115 | 20240305 | 173400 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 116 | 20240305 | 173300 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 117 | 20240305 | 173200 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 118 | 20240305 | 173100 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 119 | 20240305 | 173000 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 120 | 20240305 | 172900 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 121 | 20240305 | 172800 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 122 | 20240305 | 172700 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 3007 |
| 123 | 20240305 | 172600 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 124 | 20240305 | 172500 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 125 | 20240305 | 172400 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 126 | 20240305 | 172300 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 127 | 20240305 | 172200 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 128 | 20240305 | 172100 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 129 | 20240305 | 172000 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 130 | 20240305 | 171900 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 131 | 20240305 | 171800 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 132 | 20240305 | 171700 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 133 | 20240305 | 171600 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 134 | 20240305 | 171500 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 135 | 20240305 | 171400 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 136 | 20240305 | 171300 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 137 | 20240305 | 171200 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 138 | 20240305 | 171100 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 139 | 20240305 | 171000 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 140 | 20240305 | 170900 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 141 | 20240305 | 170800 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 142 | 20240305 | 170700 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 143 | 20240305 | 170600 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 144 | 20240305 | 170500 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 145 | 20240305 | 170400 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 146 | 20240305 | 170300 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 147 | 20240305 | 170200 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 148 | 20240305 | 170100 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 149 | 20240305 | 170000 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 150 | 20240305 | 165900 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 151 | 20240305 | 165800 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 152 | 20240305 | 165700 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 3007 |
| 153 | 20240305 | 165600 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 154 | 20240305 | 165500 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 155 | 20240305 | 165400 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 156 | 20240305 | 165300 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 157 | 20240305 | 165200 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 158 | 20240305 | 165100 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 159 | 20240305 | 165000 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 160 | 20240305 | 164900 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 161 | 20240305 | 164800 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 162 | 20240305 | 164700 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 163 | 20240305 | 164600 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 164 | 20240305 | 164500 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 165 | 20240305 | 164400 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 166 | 20240305 | 164300 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 167 | 20240305 | 164200 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 168 | 20240305 | 164100 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 169 | 20240305 | 164000 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 170 | 20240305 | 163900 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 171 | 20240305 | 163800 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 172 | 20240305 | 163700 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 173 | 20240305 | 163600 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 174 | 20240305 | 163500 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 175 | 20240305 | 163400 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 176 | 20240305 | 163300 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 177 | 20240305 | 163200 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 178 | 20240305 | 163100 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 179 | 20240305 | 163000 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 180 | 20240305 | 162900 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 181 | 20240305 | 162800 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 182 | 20240305 | 162700 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 3007 |
| 183 | 20240305 | 162600 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 184 | 20240305 | 162500 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 185 | 20240305 | 162400 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 186 | 20240305 | 162300 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 187 | 20240305 | 162200 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 188 | 20240305 | 162100 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 189 | 20240305 | 162000 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 190 | 20240305 | 161900 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 191 | 20240305 | 161800 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 192 | 20240305 | 161700 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 193 | 20240305 | 161600 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 194 | 20240305 | 161500 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 195 | 20240305 | 161400 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 196 | 20240305 | 161300 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 197 | 20240305 | 161200 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 198 | 20240305 | 161100 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 199 | 20240305 | 161000 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 200 | 20240305 | 160900 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 201 | 20240305 | 160800 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 202 | 20240305 | 160700 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 203 | 20240305 | 160600 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 204 | 20240305 | 160500 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 205 | 20240305 | 160400 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 206 | 20240305 | 160300 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 207 | 20240305 | 160200 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 208 | 20240305 | 160100 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 209 | 20240305 | 160000 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 210 | 20240305 | 155900 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 211 | 20240305 | 155800 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 212 | 20240305 | 155700 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 3007 |
| 213 | 20240305 | 155600 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 214 | 20240305 | 155500 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 215 | 20240305 | 155400 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 216 | 20240305 | 155300 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 217 | 20240305 | 155200 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 218 | 20240305 | 155100 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 219 | 20240305 | 155000 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 220 | 20240305 | 154900 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 221 | 20240305 | 154800 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 222 | 20240305 | 154700 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 223 | 20240305 | 154600 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 224 | 20240305 | 154500 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 225 | 20240305 | 154400 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 226 | 20240305 | 154300 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 227 | 20240305 | 154200 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 228 | 20240305 | 154100 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 229 | 20240305 | 154000 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 230 | 20240305 | 153900 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 231 | 20240305 | 153800 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 232 | 20240305 | 153700 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 233 | 20240305 | 153600 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 234 | 20240305 | 153500 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 235 | 20240305 | 153400 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 236 | 20240305 | 153300 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 237 | 20240305 | 153200 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 238 | 20240305 | 153100 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 239 | 20240305 | 153000 | 1171325720 | 3165 | 3165 | 3165 | 3165 | 3007 |
| 240 | 20240305 | 152900 | 1161808565 | 3150 | 3150 | 3150 | 3150 | 0 |
| 241 | 20240305 | 152800 | 1161808565 | 3150 | 3150 | 3150 | 3150 | 0 |
| 242 | 20240305 | 152700 | 1161808565 | 3150 | 3150 | 3150 | 3150 | 0 |
| 243 | 20240305 | 152600 | 1161808565 | 3150 | 3150 | 3150 | 3150 | 0 |
| 244 | 20240305 | 152500 | 1161808565 | 3150 | 3150 | 3150 | 3150 | 0 |
| 245 | 20240305 | 152400 | 1161808565 | 3150 | 3150 | 3150 | 3150 | 0 |
| 246 | 20240305 | 152300 | 1161808565 | 3150 | 3150 | 3150 | 3150 | 0 |
| 247 | 20240305 | 152200 | 1161808565 | 3150 | 3150 | 3150 | 3150 | 0 |
| 248 | 20240305 | 152100 | 1161808565 | 3150 | 3150 | 3150 | 3150 | 0 |
| 249 | 20240305 | 152000 | 1161808565 | 3150 | 3150 | 3150 | 3150 | 0 |
| 250 | 20240305 | 151900 | 1161808565 | 3150 | 3160 | 3160 | 3150 | 1162 |
| 251 | 20240305 | 151800 | 1158148240 | 3150 | 3150 | 3165 | 3150 | 23 |
| 252 | 20240305 | 151700 | 1158075775 | 3150 | 3150 | 3150 | 3150 | 1 |
| 253 | 20240305 | 151600 | 1158072625 | 3150 | 3160 | 3160 | 3150 | 650 |
| 254 | 20240305 | 151500 | 1156021105 | 3160 | 3160 | 3160 | 3160 | 1 |
| 255 | 20240305 | 151400 | 1156017945 | 3165 | 3165 | 3165 | 3165 | 0 |
| 256 | 20240305 | 151300 | 1156017945 | 3165 | 3150 | 3165 | 3150 | 24 |
| 257 | 20240305 | 151200 | 1155942330 | 3150 | 3150 | 3150 | 3150 | 512 |
| 258 | 20240305 | 151100 | 1154329530 | 3150 | 3150 | 3150 | 3150 | 368 |
| 259 | 20240305 | 151000 | 1153170330 | 3150 | 3155 | 3160 | 3150 | 999 |
| 260 | 20240305 | 150900 | 1150017835 | 3165 | 3155 | 3165 | 3155 | 520 |
| 261 | 20240305 | 150800 | 1148372565 | 3155 | 3155 | 3155 | 3155 | 307 |
| 262 | 20240305 | 150700 | 1147403980 | 3165 | 3155 | 3165 | 3155 | 260 |
| 263 | 20240305 | 150600 | 1146581670 | 3155 | 3150 | 3155 | 3150 | 1008 |
| 264 | 20240305 | 150500 | 1143406430 | 3155 | 3155 | 3155 | 3150 | 602 |
| 265 | 20240305 | 150400 | 1141509915 | 3160 | 3165 | 3165 | 3155 | 3394 |
| 266 | 20240305 | 150300 | 1130800000 | 3165 | 3160 | 3165 | 3160 | 12 |
| 267 | 20240305 | 150200 | 1130762075 | 3160 | 3160 | 3160 | 3160 | 55 |
| 268 | 20240305 | 150100 | 1130588275 | 3165 | 3165 | 3165 | 3165 | 247 |
| 269 | 20240305 | 150000 | 1129806520 | 3165 | 3160 | 3165 | 3160 | 1278 |
| 270 | 20240305 | 145900 | 1125766555 | 3160 | 3160 | 3165 | 3160 | 740 |
| 271 | 20240305 | 145800 | 1123424655 | 3165 | 3160 | 3165 | 3160 | 27 |
| 272 | 20240305 | 145700 | 1123339325 | 3160 | 3155 | 3160 | 3155 | 360 |
| 273 | 20240305 | 145600 | 1122201850 | 3155 | 3155 | 3155 | 3155 | 337 |
| 274 | 20240305 | 145500 | 1121138615 | 3155 | 3155 | 3155 | 3155 | 251 |
| 275 | 20240305 | 145400 | 1120346710 | 3160 | 3160 | 3160 | 3155 | 1918 |
| 276 | 20240305 | 145300 | 1114295085 | 3165 | 3160 | 3165 | 3160 | 131 |
| 277 | 20240305 | 145200 | 1113881120 | 3165 | 3160 | 3165 | 3160 | 1829 |
| 278 | 20240305 | 145100 | 1108101475 | 3160 | 3170 | 3170 | 3160 | 2 |
| 279 | 20240305 | 145000 | 1108095145 | 3165 | 3160 | 3165 | 3160 | 27 |
| 280 | 20240305 | 144900 | 1108009710 | 3165 | 3165 | 3165 | 3165 | 1 |
| 281 | 20240305 | 144800 | 1108006545 | 3160 | 3155 | 3160 | 3155 | 16 |
| 282 | 20240305 | 144700 | 1107955995 | 3165 | 3165 | 3165 | 3155 | 117 |
| 283 | 20240305 | 144600 | 1107585765 | 3165 | 3160 | 3165 | 3160 | 270 |
| 284 | 20240305 | 144500 | 1106731715 | 3155 | 3155 | 3155 | 3155 | 1 |
| 285 | 20240305 | 144400 | 1106728560 | 3160 | 3160 | 3160 | 3160 | 44 |
| 286 | 20240305 | 144300 | 1106589520 | 3160 | 3160 | 3160 | 3160 | 0 |
| 287 | 20240305 | 144200 | 1106589520 | 3160 | 3155 | 3160 | 3155 | 525 |
| 288 | 20240305 | 144100 | 1104933115 | 3155 | 3155 | 3155 | 3155 | 324 |
| 289 | 20240305 | 144000 | 1103910895 | 3165 | 3165 | 3165 | 3165 | 200 |
| 290 | 20240305 | 143900 | 1103277895 | 3165 | 3160 | 3165 | 3155 | 8173 |
| 291 | 20240305 | 143800 | 1077474290 | 3165 | 3165 | 3165 | 3165 | 0 |
| 292 | 20240305 | 143700 | 1077474290 | 3165 | 3165 | 3165 | 3165 | 3 |
| 293 | 20240305 | 143600 | 1077464795 | 3165 | 3165 | 3165 | 3165 | 1 |
| 294 | 20240305 | 143500 | 1077461630 | 3160 | 3160 | 3160 | 3160 | 360 |
| 295 | 20240305 | 143400 | 1076324030 | 3160 | 3160 | 3160 | 3160 | 500 |
| 296 | 20240305 | 143300 | 1074744030 | 3170 | 3170 | 3170 | 3170 | 1 |
| 297 | 20240305 | 143200 | 1074740860 | 3165 | 3170 | 3170 | 3165 | 73 |
| 298 | 20240305 | 143100 | 1074509770 | 3170 | 3170 | 3170 | 3170 | 12 |
| 299 | 20240305 | 143000 | 1074471730 | 3170 | 3170 | 3170 | 3170 | 15 |
| 300 | 20240305 | 142900 | 1074424180 | 3170 | 3170 | 3170 | 3170 | 0 |
| 301 | 20240305 | 142800 | 1074424180 | 3170 | 3170 | 3170 | 3170 | 96 |
| 302 | 20240305 | 142700 | 1074119860 | 3170 | 3170 | 3170 | 3170 | 0 |
| 303 | 20240305 | 142600 | 1074119860 | 3170 | 3170 | 3170 | 3170 | 8 |
| 304 | 20240305 | 142500 | 1074094500 | 3170 | 3170 | 3170 | 3170 | 35 |
| 305 | 20240305 | 142400 | 1073983550 | 3160 | 3160 | 3160 | 3160 | 301 |
| 306 | 20240305 | 142300 | 1073032390 | 3170 | 3170 | 3170 | 3170 | 0 |
| 307 | 20240305 | 142200 | 1073032390 | 3170 | 3170 | 3170 | 3170 | 200 |
| 308 | 20240305 | 142100 | 1072398390 | 3160 | 3165 | 3170 | 3160 | 2124 |
| 309 | 20240305 | 142000 | 1065678980 | 3170 | 3165 | 3170 | 3165 | 1170 |
| 310 | 20240305 | 141900 | 1061970960 | 3170 | 3165 | 3170 | 3165 | 791 |
| 311 | 20240305 | 141800 | 1059467440 | 3170 | 3170 | 3170 | 3170 | 103 |
| 312 | 20240305 | 141700 | 1059140930 | 3170 | 3170 | 3170 | 3170 | 0 |
| 313 | 20240305 | 141600 | 1059140930 | 3170 | 3170 | 3170 | 3170 | 0 |
| 314 | 20240305 | 141500 | 1059140930 | 3170 | 3170 | 3170 | 3170 | 0 |
| 315 | 20240305 | 141400 | 1059140930 | 3170 | 3170 | 3170 | 3170 | 20 |
| 316 | 20240305 | 141300 | 1059077530 | 3170 | 3170 | 3170 | 3170 | 44 |
| 317 | 20240305 | 141200 | 1058938050 | 3170 | 3170 | 3170 | 3170 | 0 |
| 318 | 20240305 | 141100 | 1058938050 | 3170 | 3170 | 3170 | 3170 | 603 |
| 319 | 20240305 | 141000 | 1057026540 | 3170 | 3170 | 3170 | 3170 | 997 |
| 320 | 20240305 | 140900 | 1053866050 | 3170 | 3170 | 3170 | 3170 | 0 |
| 321 | 20240305 | 140800 | 1053866050 | 3170 | 3170 | 3170 | 3170 | 1 |
| 322 | 20240305 | 140700 | 1053862880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 323 | 20240305 | 140600 | 1053862880 | 3165 | 3165 | 3165 | 3165 | 1500 |
| 324 | 20240305 | 140500 | 1049115380 | 3170 | 3170 | 3170 | 3170 | 0 |
| 325 | 20240305 | 140400 | 1049115380 | 3170 | 3170 | 3170 | 3170 | 500 |
| 326 | 20240305 | 140300 | 1047530380 | 3175 | 3175 | 3175 | 3175 | 2 |
| 327 | 20240305 | 140200 | 1047524030 | 3165 | 3175 | 3175 | 3165 | 391 |
| 328 | 20240305 | 140100 | 1046285215 | 3175 | 3175 | 3175 | 3175 | 525 |
| 329 | 20240305 | 140000 | 1044618340 | 3175 | 3170 | 3175 | 3165 | 843 |
| 330 | 20240305 | 135900 | 1041943155 | 3175 | 3170 | 3175 | 3170 | 43 |
| 331 | 20240305 | 135800 | 1041806820 | 3170 | 3170 | 3175 | 3165 | 1047 |
| 332 | 20240305 | 135700 | 1038487790 | 3170 | 3170 | 3170 | 3170 | 0 |
| 333 | 20240305 | 135600 | 1038487790 | 3170 | 3170 | 3170 | 3170 | 20 |
| 334 | 20240305 | 135500 | 1038424390 | 3170 | 3170 | 3170 | 3170 | 2 |
| 335 | 20240305 | 135400 | 1038418050 | 3165 | 3170 | 3170 | 3165 | 100 |
| 336 | 20240305 | 135300 | 1038101115 | 3175 | 3175 | 3175 | 3175 | 0 |
| 337 | 20240305 | 135200 | 1038101115 | 3175 | 3175 | 3175 | 3175 | 92 |
| 338 | 20240305 | 135100 | 1037809015 | 3175 | 3175 | 3175 | 3175 | 629 |
| 339 | 20240305 | 135000 | 1035811940 | 3175 | 3175 | 3175 | 3175 | 630 |
| 340 | 20240305 | 134900 | 1033811690 | 3165 | 3165 | 3165 | 3165 | 1 |
| 341 | 20240305 | 134800 | 1033808525 | 3165 | 3165 | 3165 | 3165 | 0 |
| 342 | 20240305 | 134700 | 1033808525 | 3165 | 3165 | 3165 | 3165 | 159 |
| 343 | 20240305 | 134600 | 1033305290 | 3175 | 3175 | 3175 | 3175 | 0 |
| 344 | 20240305 | 134500 | 1033305290 | 3175 | 3175 | 3175 | 3175 | 280 |
| 345 | 20240305 | 134400 | 1032416290 | 3175 | 3175 | 3175 | 3175 | 200 |
| 346 | 20240305 | 134300 | 1031781290 | 3175 | 3175 | 3175 | 3175 | 150 |
| 347 | 20240305 | 134200 | 1031305040 | 3175 | 3175 | 3175 | 3175 | 0 |
| 348 | 20240305 | 134100 | 1031305040 | 3175 | 3175 | 3175 | 3170 | 5831 |
| 349 | 20240305 | 134000 | 1012799115 | 3175 | 3170 | 3175 | 3170 | 467 |
| 350 | 20240305 | 133900 | 1011318175 | 3160 | 3160 | 3160 | 3160 | 0 |
| 351 | 20240305 | 133800 | 1011318175 | 3160 | 3160 | 3160 | 3160 | 0 |
| 352 | 20240305 | 133700 | 1011318175 | 3160 | 3160 | 3160 | 3160 | 5 |
| 353 | 20240305 | 133600 | 1011302375 | 3160 | 3160 | 3160 | 3160 | 10 |
| 354 | 20240305 | 133500 | 1011270775 | 3170 | 3170 | 3170 | 3170 | 0 |
| 355 | 20240305 | 133400 | 1011270775 | 3170 | 3165 | 3170 | 3155 | 6723 |
| 356 | 20240305 | 133300 | 990016435 | 3170 | 3170 | 3170 | 3170 | 20 |
| 357 | 20240305 | 133200 | 989953035 | 3170 | 3175 | 3175 | 3170 | 521 |
| 358 | 20240305 | 133100 | 988300720 | 3175 | 3175 | 3175 | 3175 | 1758 |
| 359 | 20240305 | 133000 | 982719070 | 3175 | 3175 | 3175 | 3175 | 392 |
| 360 | 20240305 | 132900 | 981474470 | 3170 | 3170 | 3170 | 3170 | 181 |
| 361 | 20240305 | 132800 | 980900700 | 3175 | 3175 | 3175 | 3175 | 0 |
| 362 | 20240305 | 132700 | 980900700 | 3175 | 3170 | 3175 | 3170 | 301 |
| 363 | 20240305 | 132600 | 979946525 | 3175 | 3175 | 3180 | 3170 | 551 |
| 364 | 20240305 | 132500 | 978198275 | 3175 | 3175 | 3180 | 3175 | 702 |
| 365 | 20240305 | 132400 | 975969390 | 3180 | 3175 | 3180 | 3175 | 5714 |
| 366 | 20240305 | 132300 | 957827420 | 3180 | 3180 | 3180 | 3180 | 202 |
| 367 | 20240305 | 132200 | 957185060 | 3180 | 3180 | 3180 | 3175 | 1493 |
| 368 | 20240305 | 132100 | 952438320 | 3180 | 3180 | 3180 | 3180 | 3500 |
| 369 | 20240305 | 132000 | 941308320 | 3180 | 3180 | 3180 | 3180 | 650 |
| 370 | 20240305 | 131900 | 939241320 | 3175 | 3175 | 3175 | 3175 | 1 |
| 371 | 20240305 | 131800 | 939238145 | 3175 | 3175 | 3175 | 3175 | 87 |
| 372 | 20240305 | 131700 | 938961920 | 3175 | 3175 | 3175 | 3175 | 2585 |
| 373 | 20240305 | 131600 | 930754545 | 3180 | 3180 | 3180 | 3180 | 32 |
| 374 | 20240305 | 131500 | 930652785 | 3180 | 3180 | 3180 | 3180 | 1 |
| 375 | 20240305 | 131400 | 930649605 | 3175 | 3175 | 3175 | 3175 | 120 |
| 376 | 20240305 | 131300 | 930268605 | 3180 | 3175 | 3180 | 3175 | 89 |
| 377 | 20240305 | 131200 | 929985600 | 3175 | 3175 | 3175 | 3175 | 1281 |
| 378 | 20240305 | 131100 | 925918425 | 3175 | 3175 | 3175 | 3175 | 727 |
| 379 | 20240305 | 131000 | 923610200 | 3175 | 3175 | 3175 | 3175 | 572 |
| 380 | 20240305 | 130900 | 921794100 | 3175 | 3175 | 3175 | 3165 | 4030 |
| 381 | 20240305 | 130800 | 909021830 | 3175 | 3175 | 3175 | 3175 | 280 |
| 382 | 20240305 | 130700 | 908132830 | 3180 | 3175 | 3180 | 3175 | 1529 |
| 383 | 20240305 | 130600 | 903277960 | 3175 | 3175 | 3175 | 3175 | 2507 |
| 384 | 20240305 | 130500 | 895318235 | 3175 | 3175 | 3175 | 3175 | 0 |
| 385 | 20240305 | 130400 | 895318235 | 3175 | 3175 | 3175 | 3175 | 153 |
| 386 | 20240305 | 130300 | 894832460 | 3175 | 3175 | 3175 | 3170 | 161 |
| 387 | 20240305 | 130200 | 894321335 | 3180 | 3180 | 3180 | 3175 | 579 |
| 388 | 20240305 | 130100 | 892480365 | 3180 | 3175 | 3180 | 3175 | 738 |
| 389 | 20240305 | 130000 | 890135790 | 3175 | 3170 | 3175 | 3170 | 744 |
| 390 | 20240305 | 125900 | 887773845 | 3175 | 3175 | 3175 | 3175 | 0 |
| 391 | 20240305 | 125800 | 887773845 | 3175 | 3170 | 3175 | 3170 | 706 |
| 392 | 20240305 | 125700 | 885535820 | 3175 | 3175 | 3175 | 3175 | 0 |
| 393 | 20240305 | 125600 | 885535820 | 3175 | 3175 | 3175 | 3170 | 574 |
| 394 | 20240305 | 125500 | 883715995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 395 | 20240305 | 125400 | 883715995 | 3175 | 3170 | 3175 | 3170 | 232 |
| 396 | 20240305 | 125300 | 882980545 | 3170 | 3170 | 3170 | 3170 | 20 |
| 397 | 20240305 | 125200 | 882917145 | 3170 | 3175 | 3175 | 3170 | 169 |
| 398 | 20240305 | 125100 | 882380590 | 3175 | 3170 | 3175 | 3170 | 489 |
| 399 | 20240305 | 125000 | 880828270 | 3170 | 3170 | 3175 | 3165 | 9725 |
| 400 | 20240305 | 124900 | 849955840 | 3170 | 3170 | 3170 | 3170 | 0 |
| 401 | 20240305 | 124800 | 849955840 | 3170 | 3170 | 3170 | 3170 | 0 |
| 402 | 20240305 | 124700 | 849955840 | 3170 | 3170 | 3175 | 3170 | 202 |
| 403 | 20240305 | 124600 | 849315495 | 3165 | 3165 | 3165 | 3165 | 316 |
| 404 | 20240305 | 124500 | 848315355 | 3165 | 3170 | 3170 | 3165 | 2 |
| 405 | 20240305 | 124400 | 848309020 | 3170 | 3170 | 3170 | 3170 | 14 |
| 406 | 20240305 | 124300 | 848264640 | 3165 | 3170 | 3170 | 3165 | 26 |
| 407 | 20240305 | 124200 | 848182250 | 3165 | 3170 | 3170 | 3165 | 287 |
| 408 | 20240305 | 124100 | 847272465 | 3170 | 3175 | 3175 | 3170 | 2149 |
| 409 | 20240305 | 124000 | 840456775 | 3175 | 3170 | 3175 | 3170 | 1107 |
| 410 | 20240305 | 123900 | 836944600 | 3175 | 3175 | 3175 | 3175 | 0 |
| 411 | 20240305 | 123800 | 836944600 | 3175 | 3175 | 3175 | 3175 | 0 |
| 412 | 20240305 | 123700 | 836944600 | 3175 | 3175 | 3175 | 3175 | 0 |
| 413 | 20240305 | 123600 | 836944600 | 3175 | 3175 | 3175 | 3175 | 7 |
| 414 | 20240305 | 123500 | 836922375 | 3160 | 3160 | 3160 | 3160 | 0 |
| 415 | 20240305 | 123400 | 836922375 | 3160 | 3165 | 3165 | 3160 | 150 |
| 416 | 20240305 | 123300 | 836448360 | 3170 | 3175 | 3175 | 3170 | 1403 |
| 417 | 20240305 | 123200 | 832000335 | 3175 | 3180 | 3180 | 3175 | 1677 |
| 418 | 20240305 | 123100 | 826670510 | 3180 | 3170 | 3180 | 3170 | 3118 |
| 419 | 20240305 | 123000 | 816770585 | 3170 | 3165 | 3170 | 3165 | 508 |
| 420 | 20240305 | 122900 | 815160960 | 3160 | 3165 | 3165 | 3160 | 512 |
| 421 | 20240305 | 122800 | 813541535 | 3160 | 3160 | 3160 | 3160 | 97 |
| 422 | 20240305 | 122700 | 813235015 | 3165 | 3165 | 3165 | 3165 | 0 |
| 423 | 20240305 | 122600 | 813235015 | 3165 | 3165 | 3165 | 3165 | 0 |
| 424 | 20240305 | 122500 | 813235015 | 3165 | 3165 | 3165 | 3165 | 1001 |
| 425 | 20240305 | 122400 | 810066850 | 3165 | 3165 | 3165 | 3165 | 20 |
| 426 | 20240305 | 122300 | 810003550 | 3165 | 3165 | 3165 | 3165 | 1001 |
| 427 | 20240305 | 122200 | 806835385 | 3165 | 3165 | 3165 | 3165 | 1192 |
| 428 | 20240305 | 122100 | 803062705 | 3165 | 3165 | 3165 | 3165 | 685 |
| 429 | 20240305 | 122000 | 800894680 | 3165 | 3160 | 3165 | 3160 | 760 |
| 430 | 20240305 | 121900 | 798490280 | 3160 | 3160 | 3160 | 3160 | 5 |
| 431 | 20240305 | 121800 | 798474480 | 3165 | 3165 | 3165 | 3165 | 2 |
| 432 | 20240305 | 121700 | 798468150 | 3160 | 3160 | 3160 | 3160 | 0 |
| 433 | 20240305 | 121600 | 798468150 | 3160 | 3160 | 3160 | 3160 | 100 |
| 434 | 20240305 | 121500 | 798152150 | 3165 | 3165 | 3165 | 3165 | 0 |
| 435 | 20240305 | 121400 | 798152150 | 3165 | 3165 | 3165 | 3165 | 609 |
| 436 | 20240305 | 121300 | 796224665 | 3165 | 3165 | 3165 | 3165 | 200 |
| 437 | 20240305 | 121200 | 795591665 | 3165 | 3165 | 3165 | 3165 | 0 |
| 438 | 20240305 | 121100 | 795591665 | 3165 | 3160 | 3165 | 3160 | 2858 |
| 439 | 20240305 | 121000 | 786552570 | 3160 | 3160 | 3160 | 3160 | 756 |
| 440 | 20240305 | 120900 | 784163610 | 3160 | 3160 | 3160 | 3160 | 0 |
| 441 | 20240305 | 120800 | 784163610 | 3160 | 3160 | 3160 | 3160 | 6 |
| 442 | 20240305 | 120700 | 784144650 | 3160 | 3160 | 3160 | 3160 | 0 |
| 443 | 20240305 | 120600 | 784144650 | 3160 | 3160 | 3160 | 3160 | 343 |
| 444 | 20240305 | 120500 | 783060770 | 3160 | 3160 | 3160 | 3160 | 0 |
| 445 | 20240305 | 120400 | 783060770 | 3160 | 3160 | 3160 | 3160 | 58 |
| 446 | 20240305 | 120300 | 782877490 | 3165 | 3165 | 3165 | 3165 | 60 |
| 447 | 20240305 | 120200 | 782687590 | 3165 | 3160 | 3165 | 3160 | 2550 |
| 448 | 20240305 | 120100 | 774629585 | 3160 | 3160 | 3160 | 3160 | 622 |
| 449 | 20240305 | 120000 | 772664065 | 3160 | 3160 | 3160 | 3160 | 489 |
| 450 | 20240305 | 115900 | 771118825 | 3160 | 3160 | 3160 | 3160 | 0 |
| 451 | 20240305 | 115800 | 771118825 | 3160 | 3160 | 3160 | 3160 | 0 |
| 452 | 20240305 | 115700 | 771118825 | 3160 | 3160 | 3160 | 3160 | 0 |
| 453 | 20240305 | 115600 | 771118825 | 3160 | 3160 | 3160 | 3160 | 2 |
| 454 | 20240305 | 115500 | 771112505 | 3160 | 3160 | 3160 | 3160 | 730 |
| 455 | 20240305 | 115400 | 768805705 | 3160 | 3160 | 3160 | 3160 | 20 |
| 456 | 20240305 | 115300 | 768742505 | 3150 | 3150 | 3150 | 3150 | 500 |
| 457 | 20240305 | 115200 | 767167505 | 3150 | 3165 | 3165 | 3150 | 190 |
| 458 | 20240305 | 115100 | 766566320 | 3165 | 3160 | 3165 | 3160 | 460 |
| 459 | 20240305 | 115000 | 765110805 | 3160 | 3160 | 3160 | 3160 | 708 |
| 460 | 20240305 | 114900 | 762873525 | 3150 | 3150 | 3150 | 3150 | 1 |
| 461 | 20240305 | 114800 | 762870375 | 3145 | 3150 | 3150 | 3145 | 1269 |
| 462 | 20240305 | 114700 | 758875395 | 3140 | 3165 | 3165 | 3140 | 21091 |
| 463 | 20240305 | 114600 | 692449500 | 3165 | 3165 | 3165 | 3165 | 601 |
| 464 | 20240305 | 114500 | 690547335 | 3165 | 3165 | 3165 | 3165 | 0 |
| 465 | 20240305 | 114400 | 690547335 | 3165 | 3165 | 3165 | 3165 | 1 |
| 466 | 20240305 | 114300 | 690544170 | 3170 | 3170 | 3170 | 3170 | 0 |
| 467 | 20240305 | 114200 | 690544170 | 3170 | 3170 | 3170 | 3170 | 1 |
| 468 | 20240305 | 114100 | 690541000 | 3170 | 3170 | 3170 | 3170 | 731 |
| 469 | 20240305 | 114000 | 688223730 | 3170 | 3160 | 3170 | 3160 | 3886 |
| 470 | 20240305 | 113900 | 675938070 | 3165 | 3165 | 3165 | 3165 | 200 |
| 471 | 20240305 | 113800 | 675305070 | 3165 | 3165 | 3165 | 3165 | 3 |
| 472 | 20240305 | 113700 | 675295575 | 3165 | 3160 | 3165 | 3160 | 2725 |
| 473 | 20240305 | 113600 | 666671050 | 3160 | 3160 | 3160 | 3160 | 60 |
| 474 | 20240305 | 113500 | 666481450 | 3160 | 3160 | 3160 | 3160 | 700 |
| 475 | 20240305 | 113400 | 664269450 | 3160 | 3165 | 3165 | 3160 | 3242 |
| 476 | 20240305 | 113300 | 654023520 | 3165 | 3165 | 3165 | 3165 | 594 |
| 477 | 20240305 | 113200 | 652143510 | 3170 | 3170 | 3170 | 3170 | 717 |
| 478 | 20240305 | 113100 | 649870620 | 3170 | 3170 | 3170 | 3170 | 697 |
| 479 | 20240305 | 113000 | 647661130 | 3170 | 3170 | 3170 | 3170 | 487 |
| 480 | 20240305 | 112900 | 646117340 | 3165 | 3165 | 3165 | 3165 | 109 |
| 481 | 20240305 | 112800 | 645772355 | 3165 | 3170 | 3170 | 3165 | 401 |
| 482 | 20240305 | 112700 | 644503185 | 3165 | 3165 | 3165 | 3165 | 0 |
| 483 | 20240305 | 112600 | 644503185 | 3165 | 3165 | 3165 | 3165 | 3 |
| 484 | 20240305 | 112500 | 644493690 | 3165 | 3165 | 3165 | 3165 | 40 |
| 485 | 20240305 | 112400 | 644367090 | 3165 | 3165 | 3165 | 3165 | 10 |
| 486 | 20240305 | 112300 | 644335440 | 3165 | 3170 | 3170 | 3165 | 2833 |
| 487 | 20240305 | 112200 | 635366330 | 3175 | 3175 | 3175 | 3160 | 1812 |
| 488 | 20240305 | 112100 | 629629690 | 3175 | 3170 | 3175 | 3170 | 637 |
| 489 | 20240305 | 112000 | 627609810 | 3170 | 3170 | 3170 | 3165 | 1238 |
| 490 | 20240305 | 111900 | 623686345 | 3170 | 3165 | 3170 | 3165 | 779 |
| 491 | 20240305 | 111800 | 621219720 | 3165 | 3170 | 3170 | 3165 | 1732 |
| 492 | 20240305 | 111700 | 615734560 | 3170 | 3170 | 3170 | 3170 | 220 |
| 493 | 20240305 | 111600 | 615037160 | 3170 | 3175 | 3175 | 3170 | 421 |
| 494 | 20240305 | 111500 | 613702540 | 3175 | 3175 | 3175 | 3175 | 278 |
| 495 | 20240305 | 111400 | 612819890 | 3175 | 3175 | 3175 | 3175 | 246 |
| 496 | 20240305 | 111300 | 612038840 | 3175 | 3170 | 3175 | 3170 | 703 |
| 497 | 20240305 | 111200 | 609810325 | 3170 | 3170 | 3175 | 3170 | 732 |
| 498 | 20240305 | 111100 | 607486710 | 3175 | 3165 | 3175 | 3165 | 17948 |
| 499 | 20240305 | 111000 | 550556085 | 3165 | 3165 | 3165 | 3165 | 809 |
| 500 | 20240305 | 110900 | 547995600 | 3165 | 3165 | 3165 | 3165 | 133 |
| 501 | 20240305 | 110800 | 547574655 | 3165 | 3165 | 3165 | 3165 | 7258 |
| 502 | 20240305 | 110700 | 524603085 | 3165 | 3160 | 3165 | 3160 | 650 |
| 503 | 20240305 | 110600 | 522548585 | 3160 | 3160 | 3160 | 3160 | 200 |
| 504 | 20240305 | 110500 | 521916585 | 3165 | 3160 | 3165 | 3160 | 4776 |
| 505 | 20240305 | 110400 | 506824420 | 3160 | 3160 | 3160 | 3155 | 1006 |
| 506 | 20240305 | 110300 | 503650465 | 3150 | 3150 | 3150 | 3150 | 1 |
| 507 | 20240305 | 110200 | 503647315 | 3160 | 3160 | 3160 | 3155 | 2290 |
| 508 | 20240305 | 110100 | 496415915 | 3160 | 3155 | 3160 | 3155 | 551 |
| 509 | 20240305 | 110000 | 494676410 | 3155 | 3155 | 3155 | 3155 | 504 |
| 510 | 20240305 | 105900 | 493086290 | 3155 | 3155 | 3155 | 3155 | 0 |
| 511 | 20240305 | 105800 | 493086290 | 3155 | 3155 | 3155 | 3155 | 33 |
| 512 | 20240305 | 105700 | 492982175 | 3155 | 3155 | 3155 | 3155 | 532 |
| 513 | 20240305 | 105600 | 491303715 | 3155 | 3155 | 3155 | 3155 | 1000 |
| 514 | 20240305 | 105500 | 488148715 | 3155 | 3155 | 3155 | 3155 | 2100 |
| 515 | 20240305 | 105400 | 481523215 | 3160 | 3160 | 3160 | 3160 | 4 |
| 516 | 20240305 | 105300 | 481510575 | 3160 | 3160 | 3160 | 3160 | 0 |
| 517 | 20240305 | 105200 | 481510575 | 3160 | 3155 | 3160 | 3155 | 1352 |
| 518 | 20240305 | 105100 | 477239960 | 3155 | 3155 | 3155 | 3155 | 7339 |
| 519 | 20240305 | 105000 | 454085415 | 3155 | 3155 | 3155 | 3155 | 652 |
| 520 | 20240305 | 104900 | 452028355 | 3155 | 3155 | 3155 | 3155 | 15 |
| 521 | 20240305 | 104800 | 451981030 | 3150 | 3150 | 3150 | 3150 | 1000 |
| 522 | 20240305 | 104700 | 448831030 | 3155 | 3145 | 3155 | 3145 | 5 |
| 523 | 20240305 | 104600 | 448815295 | 3150 | 3150 | 3150 | 3150 | 602 |
| 524 | 20240305 | 104500 | 446918995 | 3155 | 3155 | 3155 | 3155 | 0 |
| 525 | 20240305 | 104400 | 446918995 | 3155 | 3155 | 3155 | 3155 | 0 |
| 526 | 20240305 | 104300 | 446918995 | 3155 | 3155 | 3155 | 3155 | 0 |
| 527 | 20240305 | 104200 | 446918995 | 3155 | 3160 | 3160 | 3155 | 231 |
| 528 | 20240305 | 104100 | 446189335 | 3160 | 3150 | 3160 | 3150 | 678 |
| 529 | 20240305 | 104000 | 444052655 | 3150 | 3150 | 3150 | 3150 | 436 |
| 530 | 20240305 | 103900 | 442679255 | 3150 | 3150 | 3150 | 3150 | 281 |
| 531 | 20240305 | 103800 | 441794105 | 3155 | 3155 | 3155 | 3155 | 0 |
| 532 | 20240305 | 103700 | 441794105 | 3155 | 3155 | 3155 | 3155 | 5 |
| 533 | 20240305 | 103600 | 441778330 | 3140 | 3140 | 3140 | 3140 | 100 |
| 534 | 20240305 | 103500 | 441464330 | 3140 | 3150 | 3150 | 3140 | 3000 |
| 535 | 20240305 | 103400 | 432020725 | 3150 | 3150 | 3150 | 3150 | 3231 |
| 536 | 20240305 | 103300 | 421843075 | 3150 | 3155 | 3155 | 3150 | 1294 |
| 537 | 20240305 | 103200 | 417766600 | 3155 | 3155 | 3155 | 3150 | 5118 |
| 538 | 20240305 | 103100 | 401620810 | 3155 | 3155 | 3155 | 3150 | 1383 |
| 539 | 20240305 | 103000 | 397261310 | 3155 | 3150 | 3155 | 3140 | 1950 |
| 540 | 20240305 | 102900 | 391123745 | 3140 | 3140 | 3140 | 3140 | 1509 |
| 541 | 20240305 | 102800 | 386385485 | 3150 | 3150 | 3150 | 3150 | 0 |
| 542 | 20240305 | 102700 | 386385485 | 3150 | 3150 | 3150 | 3150 | 0 |
| 543 | 20240305 | 102600 | 386385485 | 3150 | 3150 | 3150 | 3150 | 0 |
| 544 | 20240305 | 102500 | 386385485 | 3150 | 3150 | 3150 | 3150 | 559 |
| 545 | 20240305 | 102400 | 384624635 | 3150 | 3150 | 3150 | 3150 | 20 |
| 546 | 20240305 | 102300 | 384561635 | 3150 | 3150 | 3150 | 3150 | 0 |
| 547 | 20240305 | 102200 | 384561635 | 3150 | 3150 | 3150 | 3150 | 27393 |
| 548 | 20240305 | 102100 | 298273685 | 3150 | 3150 | 3150 | 3140 | 1408 |
| 549 | 20240305 | 102000 | 293848485 | 3150 | 3150 | 3150 | 3140 | 887 |
| 550 | 20240305 | 101900 | 291057695 | 3140 | 3150 | 3150 | 3140 | 1776 |
| 551 | 20240305 | 101800 | 285481045 | 3150 | 3150 | 3150 | 3150 | 0 |
| 552 | 20240305 | 101700 | 285481045 | 3150 | 3150 | 3150 | 3150 | 14 |
| 553 | 20240305 | 101600 | 285436945 | 3150 | 3150 | 3150 | 3150 | 1 |
| 554 | 20240305 | 101500 | 285433795 | 3140 | 3145 | 3150 | 3140 | 2652 |
| 555 | 20240305 | 101400 | 277091205 | 3150 | 3150 | 3150 | 3150 | 124 |
| 556 | 20240305 | 101300 | 276700605 | 3145 | 3145 | 3145 | 3145 | 1000 |
| 557 | 20240305 | 101200 | 273555605 | 3150 | 3150 | 3150 | 3145 | 794 |
| 558 | 20240305 | 101100 | 271057005 | 3150 | 3145 | 3150 | 3145 | 880 |
| 559 | 20240305 | 101000 | 268287660 | 3145 | 3145 | 3145 | 3145 | 590 |
| 560 | 20240305 | 100900 | 266432110 | 3145 | 3145 | 3145 | 3145 | 5 |
| 561 | 20240305 | 100800 | 266416385 | 3145 | 3145 | 3145 | 3145 | 0 |
| 562 | 20240305 | 100700 | 266416385 | 3145 | 3145 | 3145 | 3145 | 1 |
| 563 | 20240305 | 100600 | 266413240 | 3145 | 3145 | 3145 | 3145 | 700 |
| 564 | 20240305 | 100500 | 264211740 | 3145 | 3150 | 3150 | 3145 | 1414 |
| 565 | 20240305 | 100400 | 259764265 | 3155 | 3155 | 3155 | 3155 | 1 |
| 566 | 20240305 | 100300 | 259761110 | 3155 | 3155 | 3155 | 3155 | 14 |
| 567 | 20240305 | 100200 | 259716940 | 3155 | 3155 | 3155 | 3155 | 657 |
| 568 | 20240305 | 100100 | 257644105 | 3155 | 3155 | 3155 | 3155 | 540 |
| 569 | 20240305 | 100000 | 255940405 | 3155 | 3155 | 3155 | 3155 | 463 |
| 570 | 20240305 | 095900 | 254479640 | 3140 | 3140 | 3140 | 3140 | 0 |
| 571 | 20240305 | 095800 | 254479640 | 3140 | 3140 | 3140 | 3140 | 0 |
| 572 | 20240305 | 095700 | 254479640 | 3140 | 3140 | 3140 | 3140 | 40 |
| 573 | 20240305 | 095600 | 254354040 | 3140 | 3155 | 3155 | 3140 | 26 |
| 574 | 20240305 | 095500 | 254272100 | 3150 | 3150 | 3150 | 3150 | 1678 |
| 575 | 20240305 | 095400 | 248986400 | 3155 | 3155 | 3155 | 3155 | 12 |
| 576 | 20240305 | 095300 | 248948540 | 3150 | 3150 | 3150 | 3150 | 0 |
| 577 | 20240305 | 095200 | 248948540 | 3150 | 3150 | 3150 | 3150 | 404 |
| 578 | 20240305 | 095100 | 247675940 | 3135 | 3150 | 3150 | 3135 | 4421 |
| 579 | 20240305 | 095000 | 233803300 | 3150 | 3145 | 3150 | 3135 | 4388 |
| 580 | 20240305 | 094900 | 220024905 | 3150 | 3145 | 3150 | 3140 | 1847 |
| 581 | 20240305 | 094800 | 214225210 | 3140 | 3145 | 3145 | 3140 | 1050 |
| 582 | 20240305 | 094700 | 210925645 | 3150 | 3150 | 3150 | 3150 | 1 |
| 583 | 20240305 | 094600 | 210922495 | 3150 | 3150 | 3150 | 3150 | 3 |
| 584 | 20240305 | 094500 | 210913045 | 3145 | 3145 | 3145 | 3145 | 143 |
| 585 | 20240305 | 094400 | 210463310 | 3145 | 3145 | 3145 | 3145 | 300 |
| 586 | 20240305 | 094300 | 209519810 | 3145 | 3150 | 3150 | 3145 | 506 |
| 587 | 20240305 | 094200 | 207927635 | 3150 | 3155 | 3155 | 3150 | 629 |
| 588 | 20240305 | 094100 | 205945640 | 3155 | 3155 | 3155 | 3155 | 754 |
| 589 | 20240305 | 094000 | 203566770 | 3155 | 3150 | 3155 | 3145 | 930 |
| 590 | 20240305 | 093900 | 200637270 | 3150 | 3150 | 3150 | 3150 | 111 |
| 591 | 20240305 | 093800 | 200287620 | 3150 | 3150 | 3150 | 3150 | 1 |
| 592 | 20240305 | 093700 | 200284470 | 3150 | 3150 | 3150 | 3150 | 105 |
| 593 | 20240305 | 093600 | 199953720 | 3145 | 3145 | 3145 | 3145 | 2000 |
| 594 | 20240305 | 093500 | 193663720 | 3145 | 3150 | 3150 | 3145 | 4244 |
| 595 | 20240305 | 093400 | 180308620 | 3150 | 3155 | 3155 | 3150 | 977 |
| 596 | 20240305 | 093300 | 177230185 | 3155 | 3155 | 3155 | 3155 | 906 |
| 597 | 20240305 | 093200 | 174371755 | 3155 | 3155 | 3160 | 3155 | 713 |
| 598 | 20240305 | 093100 | 172120930 | 3155 | 3145 | 3155 | 3140 | 1314 |
| 599 | 20240305 | 093000 | 167976245 | 3145 | 3145 | 3145 | 3145 | 22 |
| 600 | 20240305 | 092900 | 167907055 | 3140 | 3140 | 3140 | 3140 | 2077 |
| 601 | 20240305 | 092800 | 161385275 | 3145 | 3150 | 3150 | 3145 | 3396 |
| 602 | 20240305 | 092700 | 150696940 | 3145 | 3155 | 3155 | 3145 | 2010 |
| 603 | 20240305 | 092600 | 144372035 | 3160 | 3160 | 3160 | 3160 | 51 |
| 604 | 20240305 | 092500 | 144210875 | 3160 | 3160 | 3160 | 3160 | 8 |
| 605 | 20240305 | 092400 | 144185595 | 3160 | 3160 | 3160 | 3150 | 31 |
| 606 | 20240305 | 092300 | 144087735 | 3160 | 3155 | 3160 | 3155 | 2654 |
| 607 | 20240305 | 092200 | 135713755 | 3155 | 3155 | 3155 | 3140 | 901 |
| 608 | 20240305 | 092100 | 132877850 | 3155 | 3155 | 3155 | 3140 | 1228 |
| 609 | 20240305 | 092000 | 129015310 | 3155 | 3150 | 3155 | 3150 | 539 |
| 610 | 20240305 | 091900 | 127317415 | 3140 | 3145 | 3145 | 3140 | 4244 |
| 611 | 20240305 | 091800 | 113990085 | 3145 | 3145 | 3145 | 3145 | 500 |
| 612 | 20240305 | 091700 | 112417585 | 3145 | 3150 | 3150 | 3145 | 1936 |
| 613 | 20240305 | 091600 | 106325515 | 3150 | 3150 | 3150 | 3150 | 0 |
| 614 | 20240305 | 091500 | 106325515 | 3150 | 3145 | 3150 | 3145 | 1019 |
| 615 | 20240305 | 091400 | 103120755 | 3145 | 3150 | 3150 | 3145 | 6962 |
| 616 | 20240305 | 091300 | 81202955 | 3155 | 3155 | 3155 | 3155 | 360 |
| 617 | 20240305 | 091200 | 80067155 | 3155 | 3160 | 3160 | 3155 | 4025 |
| 618 | 20240305 | 091100 | 67356265 | 3160 | 3160 | 3160 | 3160 | 1477 |
| 619 | 20240305 | 091000 | 62688945 | 3160 | 3155 | 3160 | 3155 | 142 |
| 620 | 20240305 | 090900 | 62240395 | 3155 | 3155 | 3155 | 3150 | 3450 |
| 621 | 20240305 | 090800 | 51372785 | 3155 | 3155 | 3155 | 3155 | 19 |
| 622 | 20240305 | 090700 | 51312840 | 3155 | 3155 | 3155 | 3155 | 1055 |
| 623 | 20240305 | 090600 | 47984315 | 3155 | 3155 | 3155 | 3150 | 28 |
| 624 | 20240305 | 090500 | 47895985 | 3150 | 3150 | 3150 | 3150 | 1 |
| 625 | 20240305 | 090400 | 47892835 | 3165 | 3165 | 3165 | 3165 | 1508 |
| 626 | 20240305 | 090300 | 43120015 | 3140 | 3145 | 3145 | 3140 | 1234 |
| 627 | 20240305 | 090200 | 39242775 | 3140 | 3145 | 3145 | 3140 | 1990 |
| 628 | 20240305 | 090100 | 32992405 | 3165 | 3175 | 3175 | 3165 | 1625 |
| 629 | 20240305 | 090000 | 27833705 | 3175 | 3165 | 3175 | 3145 | 8822 |