31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 193000 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 5898 |
| 3 | 20240306 | 192900 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 4 | 20240306 | 192800 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 5 | 20240306 | 192700 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 6 | 20240306 | 192600 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 7 | 20240306 | 192500 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 8 | 20240306 | 192400 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 9 | 20240306 | 192300 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 10 | 20240306 | 192200 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 11 | 20240306 | 192100 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 12 | 20240306 | 192000 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 13 | 20240306 | 191900 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 14 | 20240306 | 191800 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 15 | 20240306 | 191700 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 16 | 20240306 | 191600 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 17 | 20240306 | 191500 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 18 | 20240306 | 191400 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 19 | 20240306 | 191300 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 20 | 20240306 | 191200 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 21 | 20240306 | 191100 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 22 | 20240306 | 191000 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 23 | 20240306 | 190900 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 24 | 20240306 | 190800 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 25 | 20240306 | 190700 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 26 | 20240306 | 190600 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 27 | 20240306 | 190500 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 28 | 20240306 | 190400 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 29 | 20240306 | 190300 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 30 | 20240306 | 190200 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 31 | 20240306 | 190100 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 32 | 20240306 | 190000 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 5898 |
| 33 | 20240306 | 185900 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 34 | 20240306 | 185800 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 35 | 20240306 | 185700 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 36 | 20240306 | 185600 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 37 | 20240306 | 185500 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 38 | 20240306 | 185400 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 39 | 20240306 | 185300 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 40 | 20240306 | 185200 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 41 | 20240306 | 185100 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 42 | 20240306 | 185000 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 43 | 20240306 | 184900 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 44 | 20240306 | 184800 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 45 | 20240306 | 184700 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 46 | 20240306 | 184600 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 47 | 20240306 | 184500 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 48 | 20240306 | 184400 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 49 | 20240306 | 184300 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 50 | 20240306 | 184200 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 51 | 20240306 | 184100 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 52 | 20240306 | 184000 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 53 | 20240306 | 183900 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 54 | 20240306 | 183800 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 55 | 20240306 | 183700 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 56 | 20240306 | 183600 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 57 | 20240306 | 183500 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 58 | 20240306 | 183400 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 59 | 20240306 | 183300 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 60 | 20240306 | 183200 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 61 | 20240306 | 183100 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 62 | 20240306 | 183000 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 5898 |
| 63 | 20240306 | 182900 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 64 | 20240306 | 182800 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 65 | 20240306 | 182700 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 66 | 20240306 | 182600 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 67 | 20240306 | 182500 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 68 | 20240306 | 182400 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 69 | 20240306 | 182300 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 70 | 20240306 | 182200 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 71 | 20240306 | 182100 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 72 | 20240306 | 182000 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 73 | 20240306 | 181900 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 74 | 20240306 | 181800 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 75 | 20240306 | 181700 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 76 | 20240306 | 181600 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 77 | 20240306 | 181500 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 78 | 20240306 | 181400 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 79 | 20240306 | 181300 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 80 | 20240306 | 181200 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 81 | 20240306 | 181100 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 82 | 20240306 | 181000 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 83 | 20240306 | 180900 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 84 | 20240306 | 180800 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 85 | 20240306 | 180700 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 86 | 20240306 | 180600 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 87 | 20240306 | 180500 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 88 | 20240306 | 180400 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 89 | 20240306 | 180300 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 90 | 20240306 | 180200 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 91 | 20240306 | 180100 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 92 | 20240306 | 180000 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 5898 |
| 93 | 20240306 | 175900 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 94 | 20240306 | 175800 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 95 | 20240306 | 175700 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 96 | 20240306 | 175600 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 97 | 20240306 | 175500 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 98 | 20240306 | 175400 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 99 | 20240306 | 175300 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 100 | 20240306 | 175200 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 101 | 20240306 | 175100 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 102 | 20240306 | 175000 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 103 | 20240306 | 174900 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 104 | 20240306 | 174800 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 105 | 20240306 | 174700 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 106 | 20240306 | 174600 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 107 | 20240306 | 174500 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 108 | 20240306 | 174400 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 109 | 20240306 | 174300 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 110 | 20240306 | 174200 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 111 | 20240306 | 174100 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 112 | 20240306 | 174000 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 113 | 20240306 | 173900 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 114 | 20240306 | 173800 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 115 | 20240306 | 173700 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 116 | 20240306 | 173600 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 117 | 20240306 | 173500 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 118 | 20240306 | 173400 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 119 | 20240306 | 173300 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 120 | 20240306 | 173200 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 121 | 20240306 | 173100 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 122 | 20240306 | 173000 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 5898 |
| 123 | 20240306 | 172900 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 124 | 20240306 | 172800 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 125 | 20240306 | 172700 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 126 | 20240306 | 172600 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 127 | 20240306 | 172500 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 128 | 20240306 | 172400 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 129 | 20240306 | 172300 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 130 | 20240306 | 172200 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 131 | 20240306 | 172100 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 132 | 20240306 | 172000 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 133 | 20240306 | 171900 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 134 | 20240306 | 171800 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 135 | 20240306 | 171700 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 136 | 20240306 | 171600 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 137 | 20240306 | 171500 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 138 | 20240306 | 171400 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 139 | 20240306 | 171300 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 140 | 20240306 | 171200 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 141 | 20240306 | 171100 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 142 | 20240306 | 171000 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 143 | 20240306 | 170900 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 144 | 20240306 | 170800 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 145 | 20240306 | 170700 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 146 | 20240306 | 170600 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 147 | 20240306 | 170500 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 148 | 20240306 | 170400 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 149 | 20240306 | 170300 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 150 | 20240306 | 170200 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 151 | 20240306 | 170100 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 152 | 20240306 | 170000 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 5898 |
| 153 | 20240306 | 165900 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 154 | 20240306 | 165800 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 155 | 20240306 | 165700 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 156 | 20240306 | 165600 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 157 | 20240306 | 165500 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 158 | 20240306 | 165400 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 159 | 20240306 | 165300 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 160 | 20240306 | 165200 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 161 | 20240306 | 165100 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 162 | 20240306 | 165000 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 163 | 20240306 | 164900 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 164 | 20240306 | 164800 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 165 | 20240306 | 164700 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 166 | 20240306 | 164600 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 167 | 20240306 | 164500 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 168 | 20240306 | 164400 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 169 | 20240306 | 164300 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 170 | 20240306 | 164200 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 171 | 20240306 | 164100 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 172 | 20240306 | 164000 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 173 | 20240306 | 163900 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 174 | 20240306 | 163800 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 175 | 20240306 | 163700 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 176 | 20240306 | 163600 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 177 | 20240306 | 163500 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 178 | 20240306 | 163400 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 179 | 20240306 | 163300 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 180 | 20240306 | 163200 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 181 | 20240306 | 163100 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 182 | 20240306 | 163000 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 5898 |
| 183 | 20240306 | 162900 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 184 | 20240306 | 162800 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 185 | 20240306 | 162700 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 186 | 20240306 | 162600 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 187 | 20240306 | 162500 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 188 | 20240306 | 162400 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 189 | 20240306 | 162300 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 190 | 20240306 | 162200 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 191 | 20240306 | 162100 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 192 | 20240306 | 162000 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 193 | 20240306 | 161900 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 194 | 20240306 | 161800 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 195 | 20240306 | 161700 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 196 | 20240306 | 161600 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 197 | 20240306 | 161500 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 198 | 20240306 | 161400 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 199 | 20240306 | 161300 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 200 | 20240306 | 161200 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 201 | 20240306 | 161100 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 202 | 20240306 | 161000 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 203 | 20240306 | 160900 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 204 | 20240306 | 160800 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 205 | 20240306 | 160700 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 206 | 20240306 | 160600 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 207 | 20240306 | 160500 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 208 | 20240306 | 160400 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 209 | 20240306 | 160300 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 210 | 20240306 | 160200 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 211 | 20240306 | 160100 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 212 | 20240306 | 160000 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 5898 |
| 213 | 20240306 | 155900 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 214 | 20240306 | 155800 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 215 | 20240306 | 155700 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 216 | 20240306 | 155600 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 217 | 20240306 | 155500 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 218 | 20240306 | 155400 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 219 | 20240306 | 155300 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 220 | 20240306 | 155200 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 221 | 20240306 | 155100 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 222 | 20240306 | 155000 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 223 | 20240306 | 154900 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 224 | 20240306 | 154800 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 225 | 20240306 | 154700 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 226 | 20240306 | 154600 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 227 | 20240306 | 154500 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 228 | 20240306 | 154400 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 229 | 20240306 | 154300 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 230 | 20240306 | 154200 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 231 | 20240306 | 154100 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 232 | 20240306 | 154000 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 233 | 20240306 | 153900 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 234 | 20240306 | 153800 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 235 | 20240306 | 153700 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 236 | 20240306 | 153600 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 237 | 20240306 | 153500 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 238 | 20240306 | 153400 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 239 | 20240306 | 153300 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 240 | 20240306 | 153200 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 241 | 20240306 | 153100 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 242 | 20240306 | 153000 | 4156257350 | 5830 | 5830 | 5830 | 5830 | 11796 |
| 243 | 20240306 | 152900 | 4121872010 | 5850 | 5850 | 5850 | 5850 | 0 |
| 244 | 20240306 | 152800 | 4121872010 | 5850 | 5850 | 5850 | 5850 | 0 |
| 245 | 20240306 | 152700 | 4121872010 | 5850 | 5850 | 5850 | 5850 | 0 |
| 246 | 20240306 | 152600 | 4121872010 | 5850 | 5850 | 5850 | 5850 | 0 |
| 247 | 20240306 | 152500 | 4121872010 | 5850 | 5850 | 5850 | 5850 | 0 |
| 248 | 20240306 | 152400 | 4121872010 | 5850 | 5850 | 5850 | 5850 | 0 |
| 249 | 20240306 | 152300 | 4121872010 | 5850 | 5850 | 5850 | 5850 | 0 |
| 250 | 20240306 | 152200 | 4121872010 | 5850 | 5850 | 5850 | 5850 | 0 |
| 251 | 20240306 | 152100 | 4121872010 | 5850 | 5850 | 5850 | 5850 | 0 |
| 252 | 20240306 | 152000 | 4121872010 | 5850 | 5850 | 5850 | 5850 | 0 |
| 253 | 20240306 | 151900 | 4121872010 | 5850 | 5840 | 5850 | 5830 | 2543 |
| 254 | 20240306 | 151800 | 4107022020 | 5830 | 5840 | 5840 | 5830 | 1539 |
| 255 | 20240306 | 151700 | 4098034630 | 5830 | 5830 | 5830 | 5820 | 3932 |
| 256 | 20240306 | 151600 | 4075117070 | 5830 | 5820 | 5830 | 5820 | 429 |
| 257 | 20240306 | 151500 | 4072619260 | 5820 | 5830 | 5830 | 5820 | 388 |
| 258 | 20240306 | 151400 | 4070361080 | 5820 | 5830 | 5830 | 5820 | 646 |
| 259 | 20240306 | 151300 | 4066601350 | 5810 | 5810 | 5830 | 5810 | 3921 |
| 260 | 20240306 | 151200 | 4043783600 | 5810 | 5810 | 5820 | 5810 | 1089 |
| 261 | 20240306 | 151100 | 4037456170 | 5810 | 5810 | 5820 | 5810 | 485 |
| 262 | 20240306 | 151000 | 4034636770 | 5810 | 5820 | 5820 | 5810 | 48 |
| 263 | 20240306 | 150900 | 4034357420 | 5820 | 5820 | 5820 | 5810 | 855 |
| 264 | 20240306 | 150800 | 4029386330 | 5820 | 5820 | 5820 | 5810 | 70 |
| 265 | 20240306 | 150700 | 4028979210 | 5820 | 5820 | 5830 | 5810 | 168 |
| 266 | 20240306 | 150600 | 4028001940 | 5820 | 5820 | 5820 | 5820 | 2 |
| 267 | 20240306 | 150500 | 4027990300 | 5820 | 5820 | 5830 | 5820 | 3890 |
| 268 | 20240306 | 150400 | 4005350490 | 5820 | 5810 | 5830 | 5810 | 387 |
| 269 | 20240306 | 150300 | 4003098090 | 5820 | 5810 | 5820 | 5810 | 201 |
| 270 | 20240306 | 150200 | 4001929270 | 5820 | 5830 | 5830 | 5810 | 394 |
| 271 | 20240306 | 150100 | 3999638280 | 5830 | 5820 | 5830 | 5810 | 2485 |
| 272 | 20240306 | 150000 | 3985178170 | 5820 | 5810 | 5820 | 5810 | 2239 |
| 273 | 20240306 | 145900 | 3972166020 | 5810 | 5810 | 5820 | 5810 | 2847 |
| 274 | 20240306 | 145800 | 3955624940 | 5810 | 5800 | 5810 | 5800 | 794 |
| 275 | 20240306 | 145700 | 3951018220 | 5810 | 5800 | 5810 | 5800 | 1511 |
| 276 | 20240306 | 145600 | 3942254300 | 5810 | 5810 | 5810 | 5800 | 1059 |
| 277 | 20240306 | 145500 | 3936102930 | 5810 | 5800 | 5810 | 5800 | 502 |
| 278 | 20240306 | 145400 | 3933191290 | 5800 | 5800 | 5810 | 5800 | 1527 |
| 279 | 20240306 | 145300 | 3924334650 | 5800 | 5810 | 5810 | 5800 | 205 |
| 280 | 20240306 | 145200 | 3923145020 | 5790 | 5810 | 5810 | 5790 | 746 |
| 281 | 20240306 | 145100 | 3918820140 | 5810 | 5790 | 5810 | 5780 | 7005 |
| 282 | 20240306 | 145000 | 3878192490 | 5800 | 5800 | 5800 | 5790 | 3580 |
| 283 | 20240306 | 144900 | 3857444120 | 5780 | 5800 | 5800 | 5780 | 1272 |
| 284 | 20240306 | 144800 | 3850083830 | 5790 | 5790 | 5800 | 5790 | 5279 |
| 285 | 20240306 | 144700 | 3819513220 | 5790 | 5790 | 5800 | 5790 | 1261 |
| 286 | 20240306 | 144600 | 3812211000 | 5800 | 5780 | 5800 | 5780 | 2131 |
| 287 | 20240306 | 144500 | 3799887240 | 5790 | 5800 | 5800 | 5790 | 26 |
| 288 | 20240306 | 144400 | 3799736690 | 5800 | 5790 | 5800 | 5770 | 6303 |
| 289 | 20240306 | 144300 | 3763305710 | 5790 | 5790 | 5790 | 5770 | 11845 |
| 290 | 20240306 | 144200 | 3694762270 | 5790 | 5790 | 5790 | 5780 | 795 |
| 291 | 20240306 | 144100 | 3690162400 | 5790 | 5780 | 5790 | 5780 | 1459 |
| 292 | 20240306 | 144000 | 3681729340 | 5780 | 5780 | 5790 | 5780 | 1163 |
| 293 | 20240306 | 143900 | 3674997200 | 5780 | 5780 | 5790 | 5780 | 1129 |
| 294 | 20240306 | 143800 | 3668468510 | 5790 | 5780 | 5800 | 5770 | 10663 |
| 295 | 20240306 | 143700 | 3606824470 | 5780 | 5780 | 5790 | 5780 | 664 |
| 296 | 20240306 | 143600 | 3602986520 | 5780 | 5770 | 5780 | 5770 | 1196 |
| 297 | 20240306 | 143500 | 3596075060 | 5780 | 5780 | 5790 | 5770 | 2226 |
| 298 | 20240306 | 143400 | 3583217710 | 5790 | 5780 | 5790 | 5770 | 2349 |
| 299 | 20240306 | 143300 | 3569641060 | 5790 | 5780 | 5790 | 5780 | 1656 |
| 300 | 20240306 | 143200 | 3560069300 | 5780 | 5780 | 5790 | 5780 | 4948 |
| 301 | 20240306 | 143100 | 3531468850 | 5790 | 5790 | 5800 | 5780 | 195 |
| 302 | 20240306 | 143000 | 3530340270 | 5800 | 5790 | 5800 | 5790 | 1092 |
| 303 | 20240306 | 142900 | 3524017560 | 5780 | 5800 | 5800 | 5780 | 1322 |
| 304 | 20240306 | 142800 | 3516363160 | 5800 | 5780 | 5810 | 5780 | 135 |
| 305 | 20240306 | 142700 | 3515582780 | 5810 | 5800 | 5810 | 5790 | 1467 |
| 306 | 20240306 | 142600 | 3507088320 | 5800 | 5800 | 5800 | 5790 | 1845 |
| 307 | 20240306 | 142500 | 3496405740 | 5800 | 5800 | 5800 | 5800 | 538 |
| 308 | 20240306 | 142400 | 3493285340 | 5800 | 5780 | 5800 | 5780 | 5183 |
| 309 | 20240306 | 142300 | 3463274760 | 5780 | 5790 | 5800 | 5780 | 2078 |
| 310 | 20240306 | 142200 | 3451256170 | 5780 | 5800 | 5800 | 5780 | 1879 |
| 311 | 20240306 | 142100 | 3440389550 | 5800 | 5800 | 5800 | 5790 | 1677 |
| 312 | 20240306 | 142000 | 3430678860 | 5800 | 5780 | 5800 | 5780 | 2021 |
| 313 | 20240306 | 141900 | 3418991520 | 5790 | 5800 | 5800 | 5790 | 2853 |
| 314 | 20240306 | 141800 | 3402472620 | 5790 | 5800 | 5800 | 5790 | 1216 |
| 315 | 20240306 | 141700 | 3395431940 | 5800 | 5800 | 5800 | 5790 | 190 |
| 316 | 20240306 | 141600 | 3394331360 | 5800 | 5800 | 5810 | 5790 | 2119 |
| 317 | 20240306 | 141500 | 3382047170 | 5800 | 5800 | 5800 | 5790 | 715 |
| 318 | 20240306 | 141400 | 3377907250 | 5800 | 5780 | 5800 | 5780 | 892 |
| 319 | 20240306 | 141300 | 3372743970 | 5780 | 5780 | 5800 | 5780 | 2052 |
| 320 | 20240306 | 141200 | 3360878510 | 5790 | 5790 | 5790 | 5780 | 143 |
| 321 | 20240306 | 141100 | 3360051950 | 5790 | 5780 | 5790 | 5770 | 1523 |
| 322 | 20240306 | 141000 | 3351252680 | 5780 | 5770 | 5780 | 5760 | 7795 |
| 323 | 20240306 | 140900 | 3306250350 | 5760 | 5770 | 5770 | 5760 | 4576 |
| 324 | 20240306 | 140800 | 3279890750 | 5770 | 5760 | 5770 | 5760 | 2250 |
| 325 | 20240306 | 140700 | 3266930590 | 5770 | 5770 | 5770 | 5760 | 1426 |
| 326 | 20240306 | 140600 | 3258716700 | 5770 | 5770 | 5770 | 5760 | 657 |
| 327 | 20240306 | 140500 | 3254932310 | 5760 | 5770 | 5770 | 5760 | 1522 |
| 328 | 20240306 | 140400 | 3246161950 | 5770 | 5770 | 5770 | 5770 | 1062 |
| 329 | 20240306 | 140300 | 3240034210 | 5770 | 5770 | 5780 | 5770 | 1103 |
| 330 | 20240306 | 140200 | 3233669870 | 5770 | 5760 | 5780 | 5760 | 1838 |
| 331 | 20240306 | 140100 | 3223065160 | 5770 | 5760 | 5770 | 5760 | 1613 |
| 332 | 20240306 | 140000 | 3213764570 | 5770 | 5770 | 5770 | 5760 | 1635 |
| 333 | 20240306 | 135900 | 3204341820 | 5770 | 5770 | 5770 | 5760 | 1540 |
| 334 | 20240306 | 135800 | 3195459910 | 5770 | 5770 | 5770 | 5760 | 1222 |
| 335 | 20240306 | 135700 | 3188420140 | 5770 | 5760 | 5770 | 5750 | 2561 |
| 336 | 20240306 | 135600 | 3173673040 | 5760 | 5750 | 5770 | 5750 | 3031 |
| 337 | 20240306 | 135500 | 3156239330 | 5760 | 5760 | 5770 | 5760 | 5907 |
| 338 | 20240306 | 135400 | 3122214980 | 5750 | 5770 | 5770 | 5750 | 11535 |
| 339 | 20240306 | 135300 | 3055785950 | 5770 | 5770 | 5790 | 5770 | 1720 |
| 340 | 20240306 | 135200 | 3045858070 | 5770 | 5780 | 5780 | 5770 | 1904 |
| 341 | 20240306 | 135100 | 3034870420 | 5770 | 5780 | 5780 | 5770 | 2434 |
| 342 | 20240306 | 135000 | 3020806150 | 5780 | 5770 | 5780 | 5760 | 2665 |
| 343 | 20240306 | 134900 | 3005428260 | 5770 | 5760 | 5770 | 5760 | 3779 |
| 344 | 20240306 | 134800 | 2983661140 | 5760 | 5770 | 5770 | 5760 | 2339 |
| 345 | 20240306 | 134700 | 2970187920 | 5770 | 5770 | 5770 | 5760 | 670 |
| 346 | 20240306 | 134600 | 2966323440 | 5760 | 5780 | 5780 | 5760 | 2320 |
| 347 | 20240306 | 134500 | 2952944600 | 5780 | 5770 | 5780 | 5770 | 2333 |
| 348 | 20240306 | 134400 | 2939483180 | 5770 | 5770 | 5770 | 5760 | 1235 |
| 349 | 20240306 | 134300 | 2932367830 | 5770 | 5770 | 5780 | 5770 | 852 |
| 350 | 20240306 | 134200 | 2927451590 | 5770 | 5770 | 5780 | 5760 | 1025 |
| 351 | 20240306 | 134100 | 2921537900 | 5770 | 5780 | 5780 | 5760 | 6220 |
| 352 | 20240306 | 134000 | 2885653000 | 5770 | 5780 | 5780 | 5770 | 4535 |
| 353 | 20240306 | 133900 | 2859447580 | 5790 | 5780 | 5790 | 5770 | 996 |
| 354 | 20240306 | 133800 | 2853692050 | 5780 | 5790 | 5810 | 5770 | 3621 |
| 355 | 20240306 | 133700 | 2832761010 | 5810 | 5780 | 5810 | 5780 | 8300 |
| 356 | 20240306 | 133600 | 2784597740 | 5780 | 5780 | 5780 | 5770 | 605 |
| 357 | 20240306 | 133500 | 2781106160 | 5770 | 5770 | 5780 | 5770 | 3404 |
| 358 | 20240306 | 133400 | 2761444640 | 5770 | 5770 | 5780 | 5750 | 32854 |
| 359 | 20240306 | 133300 | 2572298040 | 5770 | 5790 | 5790 | 5770 | 9402 |
| 360 | 20240306 | 133200 | 2517968910 | 5790 | 5790 | 5790 | 5780 | 1891 |
| 361 | 20240306 | 133100 | 2507021440 | 5790 | 5790 | 5790 | 5780 | 3260 |
| 362 | 20240306 | 133000 | 2488158930 | 5780 | 5780 | 5790 | 5780 | 8797 |
| 363 | 20240306 | 132900 | 2437312240 | 5780 | 5780 | 5790 | 5780 | 796 |
| 364 | 20240306 | 132800 | 2432711130 | 5780 | 5790 | 5790 | 5780 | 1789 |
| 365 | 20240306 | 132700 | 2422369080 | 5790 | 5800 | 5800 | 5790 | 1826 |
| 366 | 20240306 | 132600 | 2411796530 | 5800 | 5800 | 5800 | 5790 | 522 |
| 367 | 20240306 | 132500 | 2408773750 | 5800 | 5800 | 5800 | 5790 | 1043 |
| 368 | 20240306 | 132400 | 2402733910 | 5800 | 5800 | 5810 | 5800 | 541 |
| 369 | 20240306 | 132300 | 2399596000 | 5790 | 5790 | 5790 | 5790 | 1521 |
| 370 | 20240306 | 132200 | 2390789410 | 5790 | 5800 | 5800 | 5790 | 3360 |
| 371 | 20240306 | 132100 | 2371333000 | 5800 | 5800 | 5800 | 5790 | 793 |
| 372 | 20240306 | 132000 | 2366739210 | 5790 | 5790 | 5800 | 5790 | 923 |
| 373 | 20240306 | 131900 | 2361394040 | 5790 | 5790 | 5790 | 5790 | 1778 |
| 374 | 20240306 | 131800 | 2351099420 | 5800 | 5800 | 5800 | 5800 | 10 |
| 375 | 20240306 | 131700 | 2351041420 | 5790 | 5790 | 5800 | 5780 | 5729 |
| 376 | 20240306 | 131600 | 2317870140 | 5790 | 5790 | 5790 | 5790 | 1065 |
| 377 | 20240306 | 131500 | 2311703790 | 5790 | 5790 | 5800 | 5790 | 2205 |
| 378 | 20240306 | 131400 | 2298936740 | 5800 | 5800 | 5800 | 5790 | 4188 |
| 379 | 20240306 | 131300 | 2274673000 | 5790 | 5800 | 5810 | 5790 | 10005 |
| 380 | 20240306 | 131200 | 2216658690 | 5810 | 5810 | 5810 | 5810 | 10 |
| 381 | 20240306 | 131100 | 2216600590 | 5800 | 5810 | 5810 | 5800 | 1713 |
| 382 | 20240306 | 131000 | 2206664990 | 5810 | 5800 | 5810 | 5800 | 536 |
| 383 | 20240306 | 130900 | 2203555220 | 5800 | 5810 | 5810 | 5800 | 89 |
| 384 | 20240306 | 130800 | 2203038520 | 5810 | 5810 | 5810 | 5800 | 2367 |
| 385 | 20240306 | 130700 | 2189304080 | 5810 | 5810 | 5810 | 5810 | 182 |
| 386 | 20240306 | 130600 | 2188246660 | 5810 | 5810 | 5810 | 5800 | 1420 |
| 387 | 20240306 | 130500 | 2180009120 | 5800 | 5800 | 5810 | 5800 | 5047 |
| 388 | 20240306 | 130400 | 2150735100 | 5800 | 5810 | 5810 | 5800 | 4869 |
| 389 | 20240306 | 130300 | 2122492140 | 5820 | 5820 | 5820 | 5810 | 1047 |
| 390 | 20240306 | 130200 | 2116408710 | 5820 | 5820 | 5820 | 5810 | 1040 |
| 391 | 20240306 | 130100 | 2110366110 | 5820 | 5820 | 5820 | 5820 | 2 |
| 392 | 20240306 | 130000 | 2110354470 | 5820 | 5810 | 5820 | 5810 | 1361 |
| 393 | 20240306 | 125900 | 2102446460 | 5820 | 5810 | 5820 | 5810 | 856 |
| 394 | 20240306 | 125800 | 2097472120 | 5810 | 5810 | 5820 | 5800 | 2756 |
| 395 | 20240306 | 125700 | 2081464910 | 5820 | 5820 | 5820 | 5820 | 50 |
| 396 | 20240306 | 125600 | 2081173910 | 5820 | 5810 | 5820 | 5810 | 262 |
| 397 | 20240306 | 125500 | 2079651550 | 5810 | 5810 | 5820 | 5810 | 1366 |
| 398 | 20240306 | 125400 | 2071714390 | 5820 | 5820 | 5820 | 5820 | 386 |
| 399 | 20240306 | 125300 | 2069467870 | 5820 | 5810 | 5820 | 5810 | 1827 |
| 400 | 20240306 | 125200 | 2058847770 | 5810 | 5820 | 5820 | 5810 | 1373 |
| 401 | 20240306 | 125100 | 2050870040 | 5820 | 5820 | 5820 | 5810 | 524 |
| 402 | 20240306 | 125000 | 2047824200 | 5820 | 5810 | 5820 | 5810 | 250 |
| 403 | 20240306 | 124900 | 2046370670 | 5810 | 5820 | 5820 | 5810 | 1672 |
| 404 | 20240306 | 124800 | 2036655350 | 5810 | 5810 | 5820 | 5810 | 502 |
| 405 | 20240306 | 124700 | 2033738720 | 5810 | 5820 | 5820 | 5810 | 960 |
| 406 | 20240306 | 124600 | 2028156140 | 5820 | 5830 | 5830 | 5810 | 1691 |
| 407 | 20240306 | 124500 | 2018322950 | 5820 | 5820 | 5820 | 5810 | 6267 |
| 408 | 20240306 | 124400 | 1981902010 | 5820 | 5820 | 5820 | 5810 | 1844 |
| 409 | 20240306 | 124300 | 1971183190 | 5810 | 5820 | 5820 | 5810 | 1145 |
| 410 | 20240306 | 124200 | 1964530080 | 5820 | 5820 | 5830 | 5820 | 468 |
| 411 | 20240306 | 124100 | 1961806170 | 5830 | 5830 | 5830 | 5820 | 1958 |
| 412 | 20240306 | 124000 | 1950410300 | 5830 | 5830 | 5830 | 5820 | 4188 |
| 413 | 20240306 | 123900 | 1926036090 | 5830 | 5820 | 5830 | 5820 | 1022 |
| 414 | 20240306 | 123800 | 1920087040 | 5830 | 5830 | 5830 | 5830 | 119 |
| 415 | 20240306 | 123700 | 1919393270 | 5820 | 5830 | 5830 | 5820 | 596 |
| 416 | 20240306 | 123600 | 1915924430 | 5830 | 5830 | 5830 | 5820 | 1241 |
| 417 | 20240306 | 123500 | 1908700300 | 5830 | 5840 | 5840 | 5830 | 280 |
| 418 | 20240306 | 123400 | 1907067590 | 5840 | 5840 | 5840 | 5830 | 421 |
| 419 | 20240306 | 123300 | 1904611450 | 5840 | 5830 | 5840 | 5820 | 1766 |
| 420 | 20240306 | 123200 | 1894324480 | 5840 | 5830 | 5840 | 5830 | 454 |
| 421 | 20240306 | 123100 | 1891677560 | 5830 | 5820 | 5830 | 5820 | 424 |
| 422 | 20240306 | 123000 | 1889209470 | 5820 | 5830 | 5830 | 5820 | 1580 |
| 423 | 20240306 | 122900 | 1880009660 | 5830 | 5840 | 5840 | 5820 | 46 |
| 424 | 20240306 | 122800 | 1879741140 | 5840 | 5830 | 5840 | 5820 | 9593 |
| 425 | 20240306 | 122700 | 1823817430 | 5830 | 5840 | 5840 | 5830 | 942 |
| 426 | 20240306 | 122600 | 1818325470 | 5840 | 5840 | 5840 | 5830 | 446 |
| 427 | 20240306 | 122500 | 1815725140 | 5840 | 5840 | 5840 | 5830 | 1159 |
| 428 | 20240306 | 122400 | 1808966450 | 5830 | 5830 | 5830 | 5830 | 492 |
| 429 | 20240306 | 122300 | 1806098090 | 5830 | 5830 | 5840 | 5830 | 583 |
| 430 | 20240306 | 122200 | 1802698370 | 5830 | 5840 | 5840 | 5830 | 1432 |
| 431 | 20240306 | 122100 | 1794346560 | 5850 | 5850 | 5850 | 5840 | 12 |
| 432 | 20240306 | 122000 | 1794276410 | 5840 | 5850 | 5850 | 5840 | 5536 |
| 433 | 20240306 | 121900 | 1761946150 | 5840 | 5850 | 5850 | 5840 | 1618 |
| 434 | 20240306 | 121800 | 1752496930 | 5850 | 5850 | 5860 | 5850 | 748 |
| 435 | 20240306 | 121700 | 1748121120 | 5840 | 5850 | 5850 | 5840 | 2141 |
| 436 | 20240306 | 121600 | 1735617450 | 5840 | 5840 | 5840 | 5840 | 461 |
| 437 | 20240306 | 121500 | 1732925210 | 5840 | 5850 | 5850 | 5840 | 1394 |
| 438 | 20240306 | 121400 | 1724784170 | 5840 | 5850 | 5850 | 5840 | 1015 |
| 439 | 20240306 | 121300 | 1718856060 | 5850 | 5850 | 5850 | 5850 | 145 |
| 440 | 20240306 | 121200 | 1718007810 | 5860 | 5850 | 5860 | 5850 | 471 |
| 441 | 20240306 | 121100 | 1715252380 | 5850 | 5850 | 5870 | 5850 | 248 |
| 442 | 20240306 | 121000 | 1713801330 | 5850 | 5860 | 5870 | 5850 | 4330 |
| 443 | 20240306 | 120900 | 1688422680 | 5860 | 5860 | 5860 | 5850 | 2275 |
| 444 | 20240306 | 120800 | 1675113880 | 5860 | 5860 | 5860 | 5850 | 15121 |
| 445 | 20240306 | 120700 | 1586655810 | 5860 | 5850 | 5860 | 5850 | 78 |
| 446 | 20240306 | 120600 | 1586199210 | 5850 | 5850 | 5850 | 5850 | 1277 |
| 447 | 20240306 | 120500 | 1578728760 | 5860 | 5850 | 5860 | 5850 | 12 |
| 448 | 20240306 | 120400 | 1578658450 | 5850 | 5850 | 5850 | 5850 | 1189 |
| 449 | 20240306 | 120300 | 1571702800 | 5860 | 5860 | 5860 | 5850 | 1286 |
| 450 | 20240306 | 120200 | 1564176510 | 5850 | 5850 | 5860 | 5850 | 79 |
| 451 | 20240306 | 120100 | 1563714220 | 5860 | 5860 | 5860 | 5850 | 3739 |
| 452 | 20240306 | 120000 | 1541839030 | 5860 | 5850 | 5860 | 5850 | 24 |
| 453 | 20240306 | 115900 | 1541698530 | 5860 | 5850 | 5860 | 5850 | 612 |
| 454 | 20240306 | 115800 | 1538116630 | 5850 | 5850 | 5860 | 5850 | 2671 |
| 455 | 20240306 | 115700 | 1522491240 | 5850 | 5850 | 5860 | 5850 | 957 |
| 456 | 20240306 | 115600 | 1516890530 | 5850 | 5860 | 5860 | 5850 | 754 |
| 457 | 20240306 | 115500 | 1512475310 | 5850 | 5850 | 5850 | 5850 | 1817 |
| 458 | 20240306 | 115400 | 1501845860 | 5860 | 5860 | 5860 | 5860 | 40 |
| 459 | 20240306 | 115300 | 1501611460 | 5860 | 5850 | 5860 | 5850 | 1050 |
| 460 | 20240306 | 115200 | 1495467950 | 5850 | 5860 | 5860 | 5850 | 420 |
| 461 | 20240306 | 115100 | 1493010590 | 5860 | 5860 | 5860 | 5850 | 230 |
| 462 | 20240306 | 115000 | 1491662910 | 5860 | 5850 | 5860 | 5850 | 1531 |
| 463 | 20240306 | 114900 | 1482705540 | 5860 | 5860 | 5870 | 5860 | 252 |
| 464 | 20240306 | 114800 | 1481228800 | 5860 | 5860 | 5870 | 5850 | 802 |
| 465 | 20240306 | 114700 | 1476532910 | 5860 | 5860 | 5860 | 5850 | 1841 |
| 466 | 20240306 | 114600 | 1465757010 | 5860 | 5860 | 5860 | 5850 | 20 |
| 467 | 20240306 | 114500 | 1465639830 | 5860 | 5860 | 5870 | 5860 | 608 |
| 468 | 20240306 | 114400 | 1462076900 | 5850 | 5850 | 5860 | 5850 | 1483 |
| 469 | 20240306 | 114300 | 1453391180 | 5860 | 5850 | 5860 | 5850 | 429 |
| 470 | 20240306 | 114200 | 1450881080 | 5860 | 5860 | 5860 | 5850 | 1693 |
| 471 | 20240306 | 114100 | 1440970130 | 5850 | 5850 | 5860 | 5850 | 892 |
| 472 | 20240306 | 114000 | 1435751830 | 5860 | 5850 | 5860 | 5850 | 423 |
| 473 | 20240306 | 113900 | 1433276280 | 5860 | 5850 | 5860 | 5850 | 2561 |
| 474 | 20240306 | 113800 | 1418291130 | 5860 | 5850 | 5860 | 5850 | 37 |
| 475 | 20240306 | 113700 | 1418074450 | 5850 | 5850 | 5860 | 5850 | 447 |
| 476 | 20240306 | 113600 | 1415459410 | 5860 | 5870 | 5870 | 5850 | 629 |
| 477 | 20240306 | 113500 | 1411774530 | 5870 | 5860 | 5870 | 5860 | 269 |
| 478 | 20240306 | 113400 | 1410198180 | 5860 | 5860 | 5870 | 5860 | 1056 |
| 479 | 20240306 | 113300 | 1404009950 | 5870 | 5860 | 5870 | 5860 | 64 |
| 480 | 20240306 | 113200 | 1403634840 | 5870 | 5860 | 5870 | 5860 | 401 |
| 481 | 20240306 | 113100 | 1401284930 | 5870 | 5860 | 5870 | 5860 | 1063 |
| 482 | 20240306 | 113000 | 1395055640 | 5860 | 5860 | 5870 | 5860 | 507 |
| 483 | 20240306 | 112900 | 1392084520 | 5860 | 5860 | 5870 | 5860 | 419 |
| 484 | 20240306 | 112800 | 1389628930 | 5860 | 5860 | 5860 | 5850 | 1764 |
| 485 | 20240306 | 112700 | 1379302930 | 5860 | 5870 | 5870 | 5860 | 407 |
| 486 | 20240306 | 112600 | 1376917810 | 5860 | 5860 | 5860 | 5850 | 171 |
| 487 | 20240306 | 112500 | 1375916160 | 5850 | 5860 | 5860 | 5840 | 1967 |
| 488 | 20240306 | 112400 | 1364412770 | 5860 | 5860 | 5870 | 5850 | 6482 |
| 489 | 20240306 | 112300 | 1326470150 | 5860 | 5870 | 5870 | 5860 | 1612 |
| 490 | 20240306 | 112200 | 1317020710 | 5860 | 5870 | 5870 | 5860 | 616 |
| 491 | 20240306 | 112100 | 1313410830 | 5870 | 5860 | 5870 | 5860 | 532 |
| 492 | 20240306 | 112000 | 1310292300 | 5870 | 5860 | 5870 | 5860 | 998 |
| 493 | 20240306 | 111900 | 1304443790 | 5870 | 5850 | 5870 | 5850 | 3548 |
| 494 | 20240306 | 111800 | 1283665660 | 5850 | 5850 | 5860 | 5850 | 551 |
| 495 | 20240306 | 111700 | 1280441260 | 5860 | 5860 | 5860 | 5850 | 1217 |
| 496 | 20240306 | 111600 | 1273319450 | 5860 | 5860 | 5860 | 5850 | 1435 |
| 497 | 20240306 | 111500 | 1264914330 | 5850 | 5850 | 5860 | 5850 | 1176 |
| 498 | 20240306 | 111400 | 1258034630 | 5860 | 5860 | 5860 | 5850 | 1551 |
| 499 | 20240306 | 111300 | 1248961050 | 5860 | 5850 | 5860 | 5850 | 394 |
| 500 | 20240306 | 111200 | 1246652670 | 5860 | 5860 | 5860 | 5850 | 1436 |
| 501 | 20240306 | 111100 | 1238250720 | 5860 | 5860 | 5860 | 5850 | 183 |
| 502 | 20240306 | 111000 | 1237178960 | 5850 | 5860 | 5860 | 5850 | 62 |
| 503 | 20240306 | 110900 | 1236816170 | 5860 | 5870 | 5880 | 5860 | 2667 |
| 504 | 20240306 | 110800 | 1221182460 | 5880 | 5860 | 5880 | 5860 | 339 |
| 505 | 20240306 | 110700 | 1219194910 | 5860 | 5870 | 5870 | 5860 | 631 |
| 506 | 20240306 | 110600 | 1215497040 | 5870 | 5870 | 5870 | 5860 | 1723 |
| 507 | 20240306 | 110500 | 1205391840 | 5870 | 5870 | 5880 | 5870 | 403 |
| 508 | 20240306 | 110400 | 1203026200 | 5870 | 5870 | 5870 | 5870 | 1513 |
| 509 | 20240306 | 110300 | 1194144890 | 5870 | 5870 | 5870 | 5870 | 397 |
| 510 | 20240306 | 110200 | 1191814500 | 5870 | 5870 | 5880 | 5870 | 220 |
| 511 | 20240306 | 110100 | 1190523050 | 5880 | 5880 | 5880 | 5870 | 1225 |
| 512 | 20240306 | 110000 | 1183330240 | 5880 | 5860 | 5880 | 5860 | 4048 |
| 513 | 20240306 | 105900 | 1159569480 | 5860 | 5850 | 5860 | 5850 | 1611 |
| 514 | 20240306 | 105800 | 1150139500 | 5860 | 5860 | 5870 | 5850 | 9897 |
| 515 | 20240306 | 105700 | 1092161040 | 5870 | 5860 | 5870 | 5860 | 233 |
| 516 | 20240306 | 105600 | 1090793630 | 5860 | 5870 | 5870 | 5860 | 2841 |
| 517 | 20240306 | 105500 | 1074130240 | 5860 | 5870 | 5870 | 5860 | 1175 |
| 518 | 20240306 | 105400 | 1067243000 | 5860 | 5870 | 5870 | 5860 | 458 |
| 519 | 20240306 | 105300 | 1064559010 | 5860 | 5860 | 5870 | 5860 | 2456 |
| 520 | 20240306 | 105200 | 1050166780 | 5860 | 5870 | 5870 | 5860 | 16 |
| 521 | 20240306 | 105100 | 1050073010 | 5860 | 5860 | 5860 | 5860 | 501 |
| 522 | 20240306 | 105000 | 1047137150 | 5860 | 5870 | 5870 | 5860 | 1776 |
| 523 | 20240306 | 104900 | 1036721780 | 5860 | 5860 | 5870 | 5860 | 658 |
| 524 | 20240306 | 104800 | 1032865670 | 5870 | 5860 | 5870 | 5860 | 31 |
| 525 | 20240306 | 104700 | 1032683990 | 5860 | 5860 | 5870 | 5860 | 12692 |
| 526 | 20240306 | 104600 | 958308840 | 5870 | 5870 | 5870 | 5860 | 50 |
| 527 | 20240306 | 104500 | 958015810 | 5860 | 5860 | 5870 | 5860 | 2452 |
| 528 | 20240306 | 104400 | 943646970 | 5870 | 5870 | 5870 | 5860 | 789 |
| 529 | 20240306 | 104300 | 939016360 | 5870 | 5870 | 5870 | 5860 | 3801 |
| 530 | 20240306 | 104200 | 916707370 | 5860 | 5870 | 5870 | 5860 | 7006 |
| 531 | 20240306 | 104100 | 875652190 | 5860 | 5860 | 5870 | 5860 | 453 |
| 532 | 20240306 | 104000 | 872997590 | 5860 | 5860 | 5870 | 5860 | 2460 |
| 533 | 20240306 | 103900 | 858581950 | 5860 | 5860 | 5870 | 5860 | 1413 |
| 534 | 20240306 | 103800 | 850301750 | 5870 | 5860 | 5870 | 5860 | 626 |
| 535 | 20240306 | 103700 | 846633380 | 5860 | 5860 | 5870 | 5860 | 2179 |
| 536 | 20240306 | 103600 | 833864420 | 5860 | 5860 | 5870 | 5860 | 814 |
| 537 | 20240306 | 103500 | 829094360 | 5860 | 5870 | 5870 | 5860 | 1403 |
| 538 | 20240306 | 103400 | 820872730 | 5860 | 5870 | 5870 | 5860 | 1211 |
| 539 | 20240306 | 103300 | 813775990 | 5860 | 5870 | 5870 | 5860 | 21653 |
| 540 | 20240306 | 103200 | 686680070 | 5870 | 5870 | 5880 | 5870 | 33 |
| 541 | 20240306 | 103100 | 686486290 | 5880 | 5880 | 5880 | 5870 | 1622 |
| 542 | 20240306 | 103000 | 676963040 | 5870 | 5880 | 5890 | 5870 | 37 |
| 543 | 20240306 | 102900 | 676745680 | 5870 | 5880 | 5890 | 5870 | 488 |
| 544 | 20240306 | 102800 | 673876360 | 5880 | 5890 | 5890 | 5880 | 98 |
| 545 | 20240306 | 102700 | 673299950 | 5880 | 5880 | 5890 | 5870 | 26 |
| 546 | 20240306 | 102600 | 673147090 | 5890 | 5890 | 5890 | 5870 | 89 |
| 547 | 20240306 | 102500 | 672624530 | 5870 | 5870 | 5890 | 5870 | 38 |
| 548 | 20240306 | 102400 | 672401130 | 5870 | 5880 | 5890 | 5870 | 1049 |
| 549 | 20240306 | 102300 | 666242820 | 5870 | 5880 | 5880 | 5870 | 56 |
| 550 | 20240306 | 102200 | 665913700 | 5870 | 5880 | 5880 | 5870 | 475 |
| 551 | 20240306 | 102100 | 663121050 | 5870 | 5870 | 5880 | 5870 | 167 |
| 552 | 20240306 | 102000 | 662139730 | 5880 | 5870 | 5880 | 5870 | 406 |
| 553 | 20240306 | 101900 | 659756490 | 5870 | 5880 | 5880 | 5870 | 99 |
| 554 | 20240306 | 101800 | 659174840 | 5880 | 5880 | 5880 | 5870 | 66 |
| 555 | 20240306 | 101700 | 658786780 | 5870 | 5880 | 5880 | 5870 | 78 |
| 556 | 20240306 | 101600 | 658328890 | 5870 | 5880 | 5890 | 5870 | 675 |
| 557 | 20240306 | 101500 | 654363340 | 5880 | 5890 | 5890 | 5880 | 243 |
| 558 | 20240306 | 101400 | 652934420 | 5880 | 5890 | 5890 | 5880 | 64 |
| 559 | 20240306 | 101300 | 652558080 | 5880 | 5880 | 5880 | 5880 | 484 |
| 560 | 20240306 | 101200 | 649712160 | 5880 | 5880 | 5890 | 5880 | 148 |
| 561 | 20240306 | 101100 | 648841840 | 5880 | 5880 | 5890 | 5870 | 7245 |
| 562 | 20240306 | 101000 | 606305060 | 5880 | 5870 | 5880 | 5870 | 735 |
| 563 | 20240306 | 100900 | 601986560 | 5880 | 5880 | 5880 | 5870 | 1150 |
| 564 | 20240306 | 100800 | 595224570 | 5880 | 5880 | 5880 | 5880 | 379 |
| 565 | 20240306 | 100700 | 592996050 | 5880 | 5880 | 5890 | 5880 | 1357 |
| 566 | 20240306 | 100600 | 585016460 | 5890 | 5880 | 5890 | 5880 | 31 |
| 567 | 20240306 | 100500 | 584834020 | 5880 | 5890 | 5890 | 5880 | 214 |
| 568 | 20240306 | 100400 | 583574660 | 5890 | 5890 | 5890 | 5880 | 2228 |
| 569 | 20240306 | 100300 | 570470540 | 5900 | 5880 | 5900 | 5880 | 32 |
| 570 | 20240306 | 100200 | 570282340 | 5880 | 5900 | 5900 | 5880 | 57 |
| 571 | 20240306 | 100100 | 569947070 | 5880 | 5880 | 5900 | 5880 | 98 |
| 572 | 20240306 | 100000 | 569370590 | 5880 | 5880 | 5880 | 5880 | 0 |
| 573 | 20240306 | 095900 | 569370590 | 5880 | 5880 | 5880 | 5870 | 2955 |
| 574 | 20240306 | 095800 | 551995350 | 5880 | 5880 | 5880 | 5880 | 14 |
| 575 | 20240306 | 095700 | 551913030 | 5880 | 5880 | 5880 | 5880 | 111 |
| 576 | 20240306 | 095600 | 551260350 | 5870 | 5880 | 5880 | 5870 | 4108 |
| 577 | 20240306 | 095500 | 527145080 | 5890 | 5880 | 5890 | 5880 | 181 |
| 578 | 20240306 | 095400 | 526080540 | 5880 | 5890 | 5890 | 5880 | 837 |
| 579 | 20240306 | 095300 | 521157920 | 5900 | 5890 | 5900 | 5890 | 1284 |
| 580 | 20240306 | 095200 | 513582420 | 5890 | 5880 | 5890 | 5870 | 325 |
| 581 | 20240306 | 095100 | 511671950 | 5870 | 5890 | 5890 | 5870 | 4001 |
| 582 | 20240306 | 095000 | 488157750 | 5900 | 5890 | 5900 | 5890 | 203 |
| 583 | 20240306 | 094900 | 486960470 | 5890 | 5890 | 5890 | 5880 | 2694 |
| 584 | 20240306 | 094800 | 471093530 | 5900 | 5910 | 5910 | 5900 | 273 |
| 585 | 20240306 | 094700 | 469482160 | 5900 | 5900 | 5900 | 5900 | 252 |
| 586 | 20240306 | 094600 | 467995360 | 5900 | 5910 | 5910 | 5900 | 1581 |
| 587 | 20240306 | 094500 | 458663480 | 5910 | 5900 | 5910 | 5900 | 190 |
| 588 | 20240306 | 094400 | 457541870 | 5900 | 5910 | 5910 | 5900 | 2196 |
| 589 | 20240306 | 094300 | 444580860 | 5900 | 5900 | 5900 | 5900 | 360 |
| 590 | 20240306 | 094200 | 442456860 | 5900 | 5900 | 5920 | 5900 | 148 |
| 591 | 20240306 | 094100 | 441583560 | 5900 | 5920 | 5920 | 5890 | 125 |
| 592 | 20240306 | 094000 | 440846200 | 5900 | 5910 | 5920 | 5900 | 4938 |
| 593 | 20240306 | 093900 | 411661280 | 5910 | 5900 | 5910 | 5900 | 741 |
| 594 | 20240306 | 093800 | 407282970 | 5900 | 5900 | 5900 | 5890 | 2795 |
| 595 | 20240306 | 093700 | 390809170 | 5900 | 5890 | 5900 | 5890 | 350 |
| 596 | 20240306 | 093600 | 388744670 | 5900 | 5880 | 5900 | 5880 | 3123 |
| 597 | 20240306 | 093500 | 370319850 | 5880 | 5880 | 5900 | 5880 | 333 |
| 598 | 20240306 | 093400 | 368359260 | 5890 | 5880 | 5890 | 5880 | 1569 |
| 599 | 20240306 | 093300 | 359120420 | 5890 | 5880 | 5890 | 5880 | 2123 |
| 600 | 20240306 | 093200 | 346619180 | 5880 | 5880 | 5890 | 5880 | 178 |
| 601 | 20240306 | 093100 | 345571490 | 5890 | 5900 | 5900 | 5880 | 2124 |
| 602 | 20240306 | 093000 | 333068030 | 5900 | 5900 | 5900 | 5890 | 142 |
| 603 | 20240306 | 092900 | 332230240 | 5900 | 5900 | 5910 | 5890 | 3245 |
| 604 | 20240306 | 092800 | 313088700 | 5900 | 5910 | 5910 | 5900 | 385 |
| 605 | 20240306 | 092700 | 310813360 | 5900 | 5900 | 5910 | 5900 | 2429 |
| 606 | 20240306 | 092600 | 296480030 | 5900 | 5890 | 5900 | 5890 | 757 |
| 607 | 20240306 | 092500 | 292017740 | 5890 | 5890 | 5900 | 5890 | 919 |
| 608 | 20240306 | 092400 | 286604800 | 5890 | 5870 | 5890 | 5870 | 583 |
| 609 | 20240306 | 092300 | 283172310 | 5880 | 5880 | 5880 | 5880 | 266 |
| 610 | 20240306 | 092200 | 281608230 | 5880 | 5880 | 5880 | 5880 | 1150 |
| 611 | 20240306 | 092100 | 274846230 | 5880 | 5870 | 5880 | 5870 | 168 |
| 612 | 20240306 | 092000 | 273858490 | 5870 | 5860 | 5870 | 5860 | 1070 |
| 613 | 20240306 | 091900 | 267577730 | 5860 | 5860 | 5860 | 5860 | 182 |
| 614 | 20240306 | 091800 | 266511210 | 5860 | 5870 | 5870 | 5860 | 3149 |
| 615 | 20240306 | 091700 | 248034010 | 5870 | 5860 | 5870 | 5860 | 1621 |
| 616 | 20240306 | 091600 | 238519200 | 5860 | 5850 | 5860 | 5850 | 203 |
| 617 | 20240306 | 091500 | 237330070 | 5850 | 5860 | 5860 | 5850 | 671 |
| 618 | 20240306 | 091400 | 233400010 | 5860 | 5850 | 5870 | 5850 | 458 |
| 619 | 20240306 | 091300 | 230716070 | 5860 | 5850 | 5880 | 5850 | 399 |
| 620 | 20240306 | 091200 | 228374660 | 5850 | 5870 | 5880 | 5850 | 5867 |
| 621 | 20240306 | 091100 | 194030640 | 5870 | 5860 | 5870 | 5860 | 4079 |
| 622 | 20240306 | 091000 | 170121450 | 5870 | 5860 | 5870 | 5860 | 2916 |
| 623 | 20240306 | 090900 | 153013680 | 5870 | 5850 | 5870 | 5850 | 6897 |
| 624 | 20240306 | 090800 | 112597820 | 5850 | 5840 | 5850 | 5840 | 329 |
| 625 | 20240306 | 090700 | 110673570 | 5850 | 5850 | 5860 | 5840 | 1106 |
| 626 | 20240306 | 090600 | 104203480 | 5850 | 5850 | 5850 | 5850 | 1709 |
| 627 | 20240306 | 090500 | 94205830 | 5850 | 5850 | 5850 | 5840 | 664 |
| 628 | 20240306 | 090400 | 90321450 | 5840 | 5830 | 5850 | 5820 | 2671 |
| 629 | 20240306 | 090300 | 74733690 | 5830 | 5850 | 5850 | 5830 | 1675 |
| 630 | 20240306 | 090200 | 64966920 | 5820 | 5830 | 5830 | 5820 | 2746 |
| 631 | 20240306 | 090100 | 48974810 | 5830 | 5840 | 5840 | 5830 | 1689 |
| 632 | 20240306 | 090000 | 39125840 | 5860 | 5830 | 5860 | 5820 | 6707 |