31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 185100 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 2407 |
| 3 | 20240305 | 185000 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 4 | 20240305 | 184900 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 5 | 20240305 | 184800 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 6 | 20240305 | 184700 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 7 | 20240305 | 184600 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 8 | 20240305 | 184500 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 9 | 20240305 | 184400 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 10 | 20240305 | 184300 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 11 | 20240305 | 184200 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 12 | 20240305 | 184100 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 13 | 20240305 | 184000 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 14 | 20240305 | 183900 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 15 | 20240305 | 183800 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 16 | 20240305 | 183700 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 17 | 20240305 | 183600 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 18 | 20240305 | 183500 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 19 | 20240305 | 183400 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 20 | 20240305 | 183300 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 21 | 20240305 | 183200 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 22 | 20240305 | 183100 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 23 | 20240305 | 183000 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 24 | 20240305 | 182900 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 25 | 20240305 | 182800 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 26 | 20240305 | 182700 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 27 | 20240305 | 182600 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 28 | 20240305 | 182500 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 29 | 20240305 | 182400 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 30 | 20240305 | 182300 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 31 | 20240305 | 182200 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 32 | 20240305 | 182100 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 2407 |
| 33 | 20240305 | 182000 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 34 | 20240305 | 181900 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 35 | 20240305 | 181800 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 36 | 20240305 | 181700 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 37 | 20240305 | 181600 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 38 | 20240305 | 181500 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 39 | 20240305 | 181400 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 40 | 20240305 | 181300 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 41 | 20240305 | 181200 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 42 | 20240305 | 181100 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 43 | 20240305 | 181000 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 44 | 20240305 | 180900 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 45 | 20240305 | 180800 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 46 | 20240305 | 180700 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 47 | 20240305 | 180600 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 48 | 20240305 | 180500 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 49 | 20240305 | 180400 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 50 | 20240305 | 180300 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 51 | 20240305 | 180200 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 52 | 20240305 | 180100 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 53 | 20240305 | 180000 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 54 | 20240305 | 175900 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 55 | 20240305 | 175800 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 56 | 20240305 | 175700 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 57 | 20240305 | 175600 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 58 | 20240305 | 175500 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 59 | 20240305 | 175400 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 60 | 20240305 | 175300 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 61 | 20240305 | 175200 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 62 | 20240305 | 175100 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 2407 |
| 63 | 20240305 | 175000 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 64 | 20240305 | 174900 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 65 | 20240305 | 174800 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 66 | 20240305 | 174700 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 67 | 20240305 | 174600 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 68 | 20240305 | 174500 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 69 | 20240305 | 174400 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 70 | 20240305 | 174300 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 71 | 20240305 | 174200 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 72 | 20240305 | 174100 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 73 | 20240305 | 174000 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 74 | 20240305 | 173900 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 75 | 20240305 | 173800 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 76 | 20240305 | 173700 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 77 | 20240305 | 173600 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 78 | 20240305 | 173500 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 79 | 20240305 | 173400 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 80 | 20240305 | 173300 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 81 | 20240305 | 173200 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 82 | 20240305 | 173100 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 83 | 20240305 | 173000 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 84 | 20240305 | 172900 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 85 | 20240305 | 172800 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 86 | 20240305 | 172700 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 87 | 20240305 | 172600 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 88 | 20240305 | 172500 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 89 | 20240305 | 172400 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 90 | 20240305 | 172300 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 91 | 20240305 | 172200 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 92 | 20240305 | 172100 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 2407 |
| 93 | 20240305 | 172000 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 94 | 20240305 | 171900 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 95 | 20240305 | 171800 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 96 | 20240305 | 171700 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 97 | 20240305 | 171600 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 98 | 20240305 | 171500 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 99 | 20240305 | 171400 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 100 | 20240305 | 171300 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 101 | 20240305 | 171200 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 102 | 20240305 | 171100 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 103 | 20240305 | 171000 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 104 | 20240305 | 170900 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 105 | 20240305 | 170800 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 106 | 20240305 | 170700 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 107 | 20240305 | 170600 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 108 | 20240305 | 170500 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 109 | 20240305 | 170400 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 110 | 20240305 | 170300 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 111 | 20240305 | 170200 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 112 | 20240305 | 170100 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 113 | 20240305 | 170000 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 114 | 20240305 | 165900 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 115 | 20240305 | 165800 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 116 | 20240305 | 165700 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 117 | 20240305 | 165600 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 118 | 20240305 | 165500 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 119 | 20240305 | 165400 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 120 | 20240305 | 165300 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 121 | 20240305 | 165200 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 122 | 20240305 | 165100 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 2407 |
| 123 | 20240305 | 165000 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 124 | 20240305 | 164900 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 125 | 20240305 | 164800 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 126 | 20240305 | 164700 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 127 | 20240305 | 164600 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 128 | 20240305 | 164500 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 129 | 20240305 | 164400 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 130 | 20240305 | 164300 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 131 | 20240305 | 164200 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 132 | 20240305 | 164100 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 133 | 20240305 | 164000 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 134 | 20240305 | 163900 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 135 | 20240305 | 163800 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 136 | 20240305 | 163700 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 137 | 20240305 | 163600 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 138 | 20240305 | 163500 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 139 | 20240305 | 163400 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 140 | 20240305 | 163300 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 141 | 20240305 | 163200 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 142 | 20240305 | 163100 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 143 | 20240305 | 163000 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 144 | 20240305 | 162900 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 145 | 20240305 | 162800 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 146 | 20240305 | 162700 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 147 | 20240305 | 162600 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 148 | 20240305 | 162500 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 149 | 20240305 | 162400 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 150 | 20240305 | 162300 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 151 | 20240305 | 162200 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 152 | 20240305 | 162100 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 2407 |
| 153 | 20240305 | 162000 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 154 | 20240305 | 161900 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 155 | 20240305 | 161800 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 156 | 20240305 | 161700 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 157 | 20240305 | 161600 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 158 | 20240305 | 161500 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 159 | 20240305 | 161400 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 160 | 20240305 | 161300 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 161 | 20240305 | 161200 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 162 | 20240305 | 161100 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 163 | 20240305 | 161000 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 164 | 20240305 | 160900 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 165 | 20240305 | 160800 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 166 | 20240305 | 160700 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 167 | 20240305 | 160600 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 168 | 20240305 | 160500 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 169 | 20240305 | 160400 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 170 | 20240305 | 160300 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 171 | 20240305 | 160200 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 172 | 20240305 | 160100 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 173 | 20240305 | 160000 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 174 | 20240305 | 155900 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 175 | 20240305 | 155800 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 176 | 20240305 | 155700 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 177 | 20240305 | 155600 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 178 | 20240305 | 155500 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 179 | 20240305 | 155400 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 180 | 20240305 | 155300 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 181 | 20240305 | 155200 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 182 | 20240305 | 155100 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 2407 |
| 183 | 20240305 | 155000 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 184 | 20240305 | 154900 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 185 | 20240305 | 154800 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 186 | 20240305 | 154700 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 187 | 20240305 | 154600 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 188 | 20240305 | 154500 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 189 | 20240305 | 154400 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 190 | 20240305 | 154300 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 191 | 20240305 | 154200 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 192 | 20240305 | 154100 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 193 | 20240305 | 154000 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 194 | 20240305 | 153900 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 195 | 20240305 | 153800 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 196 | 20240305 | 153700 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 197 | 20240305 | 153600 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 198 | 20240305 | 153500 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 199 | 20240305 | 153400 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 200 | 20240305 | 153300 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 201 | 20240305 | 153200 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 202 | 20240305 | 153100 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 0 |
| 203 | 20240305 | 153000 | 2747976520 | 10680 | 10680 | 10680 | 10680 | 2407 |
| 204 | 20240305 | 152900 | 2722269760 | 10610 | 10610 | 10610 | 10610 | 0 |
| 205 | 20240305 | 152800 | 2722269760 | 10610 | 10610 | 10610 | 10610 | 0 |
| 206 | 20240305 | 152700 | 2722269760 | 10610 | 10610 | 10610 | 10610 | 0 |
| 207 | 20240305 | 152600 | 2722269760 | 10610 | 10610 | 10610 | 10610 | 0 |
| 208 | 20240305 | 152500 | 2722269760 | 10610 | 10610 | 10610 | 10610 | 0 |
| 209 | 20240305 | 152400 | 2722269760 | 10610 | 10610 | 10610 | 10610 | 0 |
| 210 | 20240305 | 152300 | 2722269760 | 10610 | 10610 | 10610 | 10610 | 0 |
| 211 | 20240305 | 152200 | 2722269760 | 10610 | 10610 | 10610 | 10610 | 0 |
| 212 | 20240305 | 152100 | 2722269760 | 10610 | 10610 | 10610 | 10610 | 0 |
| 213 | 20240305 | 152000 | 2722269760 | 10610 | 10610 | 10610 | 10610 | 0 |
| 214 | 20240305 | 151900 | 2722269760 | 10610 | 10630 | 10670 | 10610 | 1789 |
| 215 | 20240305 | 151800 | 2703208920 | 10590 | 10650 | 10650 | 10590 | 2693 |
| 216 | 20240305 | 151700 | 2674608840 | 10660 | 10660 | 10660 | 10660 | 22 |
| 217 | 20240305 | 151600 | 2674374320 | 10660 | 10660 | 10670 | 10660 | 281 |
| 218 | 20240305 | 151500 | 2671377470 | 10660 | 10650 | 10660 | 10650 | 461 |
| 219 | 20240305 | 151400 | 2666464210 | 10650 | 10650 | 10650 | 10650 | 309 |
| 220 | 20240305 | 151300 | 2663173360 | 10650 | 10650 | 10650 | 10650 | 1 |
| 221 | 20240305 | 151200 | 2663162710 | 10650 | 10630 | 10650 | 10630 | 3 |
| 222 | 20240305 | 151100 | 2663130780 | 10640 | 10640 | 10640 | 10630 | 33 |
| 223 | 20240305 | 151000 | 2662779910 | 10630 | 10620 | 10630 | 10620 | 181 |
| 224 | 20240305 | 150900 | 2660856720 | 10610 | 10620 | 10620 | 10610 | 99 |
| 225 | 20240305 | 150800 | 2659806210 | 10610 | 10630 | 10630 | 10610 | 330 |
| 226 | 20240305 | 150700 | 2656304310 | 10630 | 10670 | 10670 | 10630 | 635 |
| 227 | 20240305 | 150600 | 2649549940 | 10670 | 10650 | 10680 | 10650 | 536 |
| 228 | 20240305 | 150500 | 2643833470 | 10660 | 10680 | 10680 | 10650 | 60 |
| 229 | 20240305 | 150400 | 2643193320 | 10680 | 10680 | 10680 | 10680 | 280 |
| 230 | 20240305 | 150300 | 2640202920 | 10680 | 10660 | 10680 | 10660 | 480 |
| 231 | 20240305 | 150200 | 2635079220 | 10650 | 10630 | 10650 | 10630 | 1846 |
| 232 | 20240305 | 150100 | 2615436090 | 10640 | 10640 | 10640 | 10640 | 126 |
| 233 | 20240305 | 150000 | 2614095450 | 10640 | 10640 | 10640 | 10630 | 666 |
| 234 | 20240305 | 145900 | 2607011210 | 10640 | 10630 | 10640 | 10630 | 61 |
| 235 | 20240305 | 145800 | 2606362670 | 10630 | 10630 | 10630 | 10630 | 143 |
| 236 | 20240305 | 145700 | 2604842580 | 10630 | 10630 | 10640 | 10630 | 142 |
| 237 | 20240305 | 145600 | 2603333060 | 10630 | 10620 | 10630 | 10620 | 407 |
| 238 | 20240305 | 145500 | 2599006810 | 10620 | 10610 | 10620 | 10610 | 45 |
| 239 | 20240305 | 145400 | 2598529110 | 10610 | 10610 | 10610 | 10610 | 87 |
| 240 | 20240305 | 145300 | 2597606040 | 10610 | 10600 | 10620 | 10600 | 213 |
| 241 | 20240305 | 145200 | 2595346720 | 10600 | 10610 | 10610 | 10600 | 1250 |
| 242 | 20240305 | 145100 | 2582095510 | 10610 | 10610 | 10610 | 10610 | 81 |
| 243 | 20240305 | 145000 | 2581236100 | 10610 | 10610 | 10610 | 10610 | 279 |
| 244 | 20240305 | 144900 | 2578275910 | 10610 | 10610 | 10610 | 10610 | 18 |
| 245 | 20240305 | 144800 | 2578084930 | 10610 | 10620 | 10620 | 10610 | 466 |
| 246 | 20240305 | 144700 | 2573139400 | 10640 | 10640 | 10650 | 10620 | 271 |
| 247 | 20240305 | 144600 | 2570256750 | 10640 | 10640 | 10640 | 10640 | 470 |
| 248 | 20240305 | 144500 | 2565255950 | 10640 | 10640 | 10640 | 10640 | 0 |
| 249 | 20240305 | 144400 | 2565255950 | 10640 | 10640 | 10640 | 10640 | 8 |
| 250 | 20240305 | 144300 | 2565170830 | 10640 | 10640 | 10640 | 10640 | 101 |
| 251 | 20240305 | 144200 | 2564096190 | 10620 | 10640 | 10640 | 10620 | 131 |
| 252 | 20240305 | 144100 | 2562704950 | 10620 | 10640 | 10640 | 10620 | 410 |
| 253 | 20240305 | 144000 | 2558350550 | 10640 | 10590 | 10640 | 10590 | 620 |
| 254 | 20240305 | 143900 | 2551778590 | 10580 | 10580 | 10580 | 10570 | 517 |
| 255 | 20240305 | 143800 | 2546310420 | 10580 | 10610 | 10610 | 10580 | 1103 |
| 256 | 20240305 | 143700 | 2534624230 | 10610 | 10610 | 10610 | 10610 | 169 |
| 257 | 20240305 | 143600 | 2532831140 | 10630 | 10630 | 10630 | 10630 | 200 |
| 258 | 20240305 | 143500 | 2530705140 | 10630 | 10630 | 10630 | 10630 | 26 |
| 259 | 20240305 | 143400 | 2530428760 | 10630 | 10620 | 10630 | 10600 | 352 |
| 260 | 20240305 | 143300 | 2526695540 | 10620 | 10620 | 10620 | 10620 | 50 |
| 261 | 20240305 | 143200 | 2526164540 | 10610 | 10610 | 10610 | 10610 | 136 |
| 262 | 20240305 | 143100 | 2524721580 | 10600 | 10600 | 10600 | 10600 | 28 |
| 263 | 20240305 | 143000 | 2524424780 | 10600 | 10600 | 10600 | 10590 | 204 |
| 264 | 20240305 | 142900 | 2522264330 | 10620 | 10590 | 10620 | 10590 | 268 |
| 265 | 20240305 | 142800 | 2519425190 | 10590 | 10580 | 10590 | 10580 | 881 |
| 266 | 20240305 | 142700 | 2510095910 | 10580 | 10580 | 10580 | 10560 | 228 |
| 267 | 20240305 | 142600 | 2507686170 | 10580 | 10570 | 10580 | 10570 | 14 |
| 268 | 20240305 | 142500 | 2507538060 | 10570 | 10570 | 10570 | 10570 | 323 |
| 269 | 20240305 | 142400 | 2504123950 | 10580 | 10580 | 10580 | 10580 | 22 |
| 270 | 20240305 | 142300 | 2503891190 | 10580 | 10580 | 10580 | 10580 | 5 |
| 271 | 20240305 | 142200 | 2503838290 | 10570 | 10580 | 10580 | 10570 | 478 |
| 272 | 20240305 | 142100 | 2498782520 | 10590 | 10600 | 10600 | 10590 | 197 |
| 273 | 20240305 | 142000 | 2496695330 | 10610 | 10610 | 10620 | 10600 | 131 |
| 274 | 20240305 | 141900 | 2495305700 | 10600 | 10600 | 10600 | 10600 | 43 |
| 275 | 20240305 | 141800 | 2494849900 | 10600 | 10600 | 10600 | 10600 | 30 |
| 276 | 20240305 | 141700 | 2494531900 | 10600 | 10610 | 10610 | 10600 | 112 |
| 277 | 20240305 | 141600 | 2493344590 | 10610 | 10610 | 10610 | 10610 | 138 |
| 278 | 20240305 | 141500 | 2491880410 | 10610 | 10600 | 10610 | 10600 | 79 |
| 279 | 20240305 | 141400 | 2491042930 | 10610 | 10610 | 10630 | 10600 | 418 |
| 280 | 20240305 | 141300 | 2486612030 | 10630 | 10630 | 10630 | 10630 | 12 |
| 281 | 20240305 | 141200 | 2486484470 | 10630 | 10630 | 10630 | 10630 | 174 |
| 282 | 20240305 | 141100 | 2484634850 | 10580 | 10630 | 10630 | 10580 | 136 |
| 283 | 20240305 | 141000 | 2483195720 | 10630 | 10630 | 10630 | 10570 | 1022 |
| 284 | 20240305 | 140900 | 2472375770 | 10630 | 10640 | 10640 | 10600 | 309 |
| 285 | 20240305 | 140800 | 2469098780 | 10640 | 10610 | 10650 | 10610 | 236 |
| 286 | 20240305 | 140700 | 2466594590 | 10610 | 10650 | 10650 | 10610 | 12 |
| 287 | 20240305 | 140600 | 2466466870 | 10650 | 10610 | 10650 | 10610 | 21 |
| 288 | 20240305 | 140500 | 2466243620 | 10600 | 10630 | 10630 | 10600 | 491 |
| 289 | 20240305 | 140400 | 2461031250 | 10660 | 10660 | 10660 | 10660 | 20 |
| 290 | 20240305 | 140300 | 2460818050 | 10630 | 10680 | 10680 | 10630 | 535 |
| 291 | 20240305 | 140200 | 2455117530 | 10680 | 10680 | 10680 | 10660 | 399 |
| 292 | 20240305 | 140100 | 2450861040 | 10680 | 10660 | 10680 | 10660 | 278 |
| 293 | 20240305 | 140000 | 2447895330 | 10660 | 10650 | 10660 | 10650 | 773 |
| 294 | 20240305 | 135900 | 2439661100 | 10650 | 10640 | 10660 | 10640 | 1075 |
| 295 | 20240305 | 135800 | 2428213340 | 10630 | 10630 | 10640 | 10630 | 325 |
| 296 | 20240305 | 135700 | 2424756560 | 10630 | 10570 | 10630 | 10570 | 728 |
| 297 | 20240305 | 135600 | 2417051860 | 10570 | 10570 | 10570 | 10570 | 19 |
| 298 | 20240305 | 135500 | 2416851030 | 10570 | 10570 | 10570 | 10570 | 14 |
| 299 | 20240305 | 135400 | 2416703050 | 10570 | 10550 | 10580 | 10540 | 1701 |
| 300 | 20240305 | 135300 | 2398740610 | 10550 | 10570 | 10570 | 10550 | 264 |
| 301 | 20240305 | 135200 | 2395951920 | 10570 | 10580 | 10580 | 10570 | 17 |
| 302 | 20240305 | 135100 | 2395772100 | 10580 | 10580 | 10580 | 10580 | 0 |
| 303 | 20240305 | 135000 | 2395772100 | 10580 | 10580 | 10580 | 10550 | 104 |
| 304 | 20240305 | 134900 | 2394673190 | 10580 | 10580 | 10580 | 10580 | 33 |
| 305 | 20240305 | 134800 | 2394324050 | 10580 | 10580 | 10580 | 10580 | 0 |
| 306 | 20240305 | 134700 | 2394324050 | 10580 | 10580 | 10580 | 10580 | 316 |
| 307 | 20240305 | 134600 | 2390980770 | 10600 | 10600 | 10600 | 10600 | 20 |
| 308 | 20240305 | 134500 | 2390768770 | 10580 | 10600 | 10600 | 10580 | 102 |
| 309 | 20240305 | 134400 | 2389689070 | 10610 | 10580 | 10610 | 10580 | 387 |
| 310 | 20240305 | 134300 | 2385587680 | 10540 | 10540 | 10540 | 10540 | 0 |
| 311 | 20240305 | 134200 | 2385587680 | 10540 | 10550 | 10550 | 10540 | 62 |
| 312 | 20240305 | 134100 | 2384933780 | 10540 | 10540 | 10540 | 10530 | 233 |
| 313 | 20240305 | 134000 | 2382478960 | 10530 | 10530 | 10530 | 10530 | 150 |
| 314 | 20240305 | 133900 | 2380899460 | 10530 | 10530 | 10530 | 10530 | 601 |
| 315 | 20240305 | 133800 | 2374570930 | 10540 | 10540 | 10540 | 10540 | 386 |
| 316 | 20240305 | 133700 | 2370502490 | 10540 | 10540 | 10540 | 10540 | 200 |
| 317 | 20240305 | 133600 | 2368394490 | 10540 | 10540 | 10540 | 10540 | 192 |
| 318 | 20240305 | 133500 | 2366370810 | 10540 | 10550 | 10550 | 10540 | 345 |
| 319 | 20240305 | 133400 | 2362732800 | 10550 | 10550 | 10560 | 10550 | 395 |
| 320 | 20240305 | 133300 | 2358563660 | 10550 | 10560 | 10560 | 10550 | 505 |
| 321 | 20240305 | 133200 | 2353231980 | 10550 | 10550 | 10550 | 10550 | 150 |
| 322 | 20240305 | 133100 | 2351649480 | 10550 | 10560 | 10560 | 10550 | 451 |
| 323 | 20240305 | 133000 | 2346890500 | 10560 | 10600 | 10600 | 10560 | 27 |
| 324 | 20240305 | 132900 | 2346605300 | 10600 | 10580 | 10600 | 10580 | 51 |
| 325 | 20240305 | 132800 | 2346065700 | 10560 | 10570 | 10570 | 10560 | 20 |
| 326 | 20240305 | 132700 | 2345854390 | 10550 | 10550 | 10550 | 10550 | 0 |
| 327 | 20240305 | 132600 | 2345854390 | 10550 | 10550 | 10550 | 10550 | 0 |
| 328 | 20240305 | 132500 | 2345854390 | 10550 | 10550 | 10550 | 10550 | 0 |
| 329 | 20240305 | 132400 | 2345854390 | 10550 | 10550 | 10550 | 10550 | 0 |
| 330 | 20240305 | 132300 | 2345854390 | 10550 | 10550 | 10550 | 10550 | 62 |
| 331 | 20240305 | 132200 | 2345200290 | 10550 | 10550 | 10550 | 10550 | 26 |
| 332 | 20240305 | 132100 | 2344925990 | 10540 | 10540 | 10540 | 10540 | 2 |
| 333 | 20240305 | 132000 | 2344904910 | 10540 | 10540 | 10540 | 10540 | 16 |
| 334 | 20240305 | 131900 | 2344736270 | 10530 | 10530 | 10530 | 10520 | 373 |
| 335 | 20240305 | 131800 | 2340808970 | 10530 | 10530 | 10530 | 10530 | 15 |
| 336 | 20240305 | 131700 | 2340651020 | 10530 | 10530 | 10530 | 10520 | 1005 |
| 337 | 20240305 | 131600 | 2330072870 | 10530 | 10530 | 10530 | 10530 | 137 |
| 338 | 20240305 | 131500 | 2328630260 | 10530 | 10540 | 10540 | 10530 | 239 |
| 339 | 20240305 | 131400 | 2326113460 | 10540 | 10540 | 10540 | 10540 | 0 |
| 340 | 20240305 | 131300 | 2326113460 | 10540 | 10540 | 10540 | 10540 | 448 |
| 341 | 20240305 | 131200 | 2321391540 | 10550 | 10550 | 10550 | 10550 | 2 |
| 342 | 20240305 | 131100 | 2321370440 | 10550 | 10540 | 10550 | 10540 | 12 |
| 343 | 20240305 | 131000 | 2321243850 | 10550 | 10550 | 10550 | 10550 | 254 |
| 344 | 20240305 | 130900 | 2318564150 | 10540 | 10540 | 10540 | 10540 | 362 |
| 345 | 20240305 | 130800 | 2314748670 | 10540 | 10550 | 10580 | 10540 | 435 |
| 346 | 20240305 | 130700 | 2310161680 | 10550 | 10540 | 10550 | 10540 | 247 |
| 347 | 20240305 | 130600 | 2307556380 | 10530 | 10540 | 10540 | 10530 | 410 |
| 348 | 20240305 | 130500 | 2303238980 | 10530 | 10540 | 10540 | 10530 | 137 |
| 349 | 20240305 | 130400 | 2301795110 | 10550 | 10550 | 10550 | 10540 | 138 |
| 350 | 20240305 | 130300 | 2300339490 | 10550 | 10550 | 10550 | 10550 | 23 |
| 351 | 20240305 | 130200 | 2300096840 | 10550 | 10600 | 10600 | 10550 | 755 |
| 352 | 20240305 | 130100 | 2292125840 | 10610 | 10550 | 10610 | 10550 | 407 |
| 353 | 20240305 | 130000 | 2287813580 | 10550 | 10550 | 10550 | 10550 | 1 |
| 354 | 20240305 | 125900 | 2287803030 | 10550 | 10530 | 10550 | 10510 | 908 |
| 355 | 20240305 | 125800 | 2278255920 | 10530 | 10510 | 10530 | 10510 | 301 |
| 356 | 20240305 | 125700 | 2275090670 | 10510 | 10520 | 10520 | 10510 | 436 |
| 357 | 20240305 | 125600 | 2270507130 | 10510 | 10520 | 10520 | 10510 | 244 |
| 358 | 20240305 | 125500 | 2267940710 | 10520 | 10520 | 10520 | 10510 | 2006 |
| 359 | 20240305 | 125400 | 2246853490 | 10520 | 10510 | 10520 | 10510 | 447 |
| 360 | 20240305 | 125300 | 2242154140 | 10520 | 10520 | 10520 | 10510 | 852 |
| 361 | 20240305 | 125200 | 2233195350 | 10520 | 10550 | 10550 | 10520 | 2181 |
| 362 | 20240305 | 125100 | 2210234160 | 10550 | 10550 | 10560 | 10550 | 3834 |
| 363 | 20240305 | 125000 | 2169782950 | 10560 | 10580 | 10580 | 10560 | 2348 |
| 364 | 20240305 | 124900 | 2144984370 | 10610 | 10570 | 10610 | 10570 | 140 |
| 365 | 20240305 | 124800 | 2143504530 | 10570 | 10580 | 10580 | 10560 | 494 |
| 366 | 20240305 | 124700 | 2138285730 | 10580 | 10610 | 10620 | 10580 | 127 |
| 367 | 20240305 | 124600 | 2136941280 | 10610 | 10600 | 10610 | 10590 | 88 |
| 368 | 20240305 | 124500 | 2136008890 | 10590 | 10590 | 10600 | 10590 | 20 |
| 369 | 20240305 | 124400 | 2135797010 | 10600 | 10600 | 10600 | 10600 | 28 |
| 370 | 20240305 | 124300 | 2135500210 | 10580 | 10580 | 10580 | 10580 | 0 |
| 371 | 20240305 | 124200 | 2135500210 | 10580 | 10580 | 10580 | 10580 | 0 |
| 372 | 20240305 | 124100 | 2135500210 | 10580 | 10580 | 10580 | 10580 | 134 |
| 373 | 20240305 | 124000 | 2134082490 | 10560 | 10570 | 10570 | 10560 | 660 |
| 374 | 20240305 | 123900 | 2127112690 | 10560 | 10560 | 10560 | 10560 | 299 |
| 375 | 20240305 | 123800 | 2123955250 | 10560 | 10560 | 10560 | 10560 | 796 |
| 376 | 20240305 | 123700 | 2115549490 | 10570 | 10570 | 10570 | 10570 | 1 |
| 377 | 20240305 | 123600 | 2115538920 | 10560 | 10570 | 10570 | 10560 | 377 |
| 378 | 20240305 | 123500 | 2111554940 | 10570 | 10570 | 10570 | 10570 | 101 |
| 379 | 20240305 | 123400 | 2110487370 | 10570 | 10570 | 10570 | 10570 | 0 |
| 380 | 20240305 | 123300 | 2110487370 | 10570 | 10570 | 10570 | 10570 | 279 |
| 381 | 20240305 | 123200 | 2107538340 | 10570 | 10570 | 10570 | 10570 | 60 |
| 382 | 20240305 | 123100 | 2106904140 | 10560 | 10560 | 10570 | 10560 | 192 |
| 383 | 20240305 | 123000 | 2104876120 | 10560 | 10570 | 10570 | 10560 | 681 |
| 384 | 20240305 | 122900 | 2097681450 | 10580 | 10560 | 10580 | 10560 | 1036 |
| 385 | 20240305 | 122800 | 2086738890 | 10560 | 10580 | 10580 | 10560 | 1103 |
| 386 | 20240305 | 122700 | 2075086130 | 10580 | 10580 | 10580 | 10580 | 228 |
| 387 | 20240305 | 122600 | 2072673890 | 10570 | 10570 | 10570 | 10570 | 194 |
| 388 | 20240305 | 122500 | 2070623310 | 10570 | 10570 | 10570 | 10570 | 1111 |
| 389 | 20240305 | 122400 | 2058880040 | 10570 | 10590 | 10590 | 10560 | 1612 |
| 390 | 20240305 | 122300 | 2041833530 | 10580 | 10580 | 10580 | 10580 | 1 |
| 391 | 20240305 | 122200 | 2041822950 | 10580 | 10590 | 10590 | 10580 | 30 |
| 392 | 20240305 | 122100 | 2041505350 | 10580 | 10580 | 10580 | 10580 | 155 |
| 393 | 20240305 | 122000 | 2039865450 | 10580 | 10580 | 10580 | 10580 | 966 |
| 394 | 20240305 | 121900 | 2029645170 | 10580 | 10580 | 10580 | 10580 | 52 |
| 395 | 20240305 | 121800 | 2029095010 | 10580 | 10610 | 10610 | 10550 | 5886 |
| 396 | 20240305 | 121700 | 1966792270 | 10600 | 10630 | 10630 | 10600 | 540 |
| 397 | 20240305 | 121600 | 1961062560 | 10630 | 10630 | 10630 | 10630 | 1 |
| 398 | 20240305 | 121500 | 1961051930 | 10610 | 10610 | 10610 | 10610 | 0 |
| 399 | 20240305 | 121400 | 1961051930 | 10610 | 10610 | 10610 | 10610 | 112 |
| 400 | 20240305 | 121300 | 1959863610 | 10630 | 10630 | 10630 | 10630 | 125 |
| 401 | 20240305 | 121200 | 1958534860 | 10630 | 10630 | 10630 | 10630 | 11 |
| 402 | 20240305 | 121100 | 1958417930 | 10600 | 10630 | 10630 | 10600 | 3552 |
| 403 | 20240305 | 121000 | 1920749190 | 10620 | 10630 | 10630 | 10620 | 147 |
| 404 | 20240305 | 120900 | 1919186930 | 10620 | 10620 | 10620 | 10620 | 341 |
| 405 | 20240305 | 120800 | 1915565510 | 10620 | 10620 | 10620 | 10620 | 434 |
| 406 | 20240305 | 120700 | 1910956430 | 10620 | 10630 | 10630 | 10610 | 1517 |
| 407 | 20240305 | 120600 | 1894857970 | 10620 | 10620 | 10620 | 10620 | 244 |
| 408 | 20240305 | 120500 | 1892266690 | 10620 | 10620 | 10620 | 10610 | 1065 |
| 409 | 20240305 | 120400 | 1880962190 | 10620 | 10620 | 10620 | 10620 | 85 |
| 410 | 20240305 | 120300 | 1880059490 | 10620 | 10640 | 10640 | 10620 | 2660 |
| 411 | 20240305 | 120200 | 1851798600 | 10640 | 10640 | 10640 | 10630 | 379 |
| 412 | 20240305 | 120100 | 1847768720 | 10640 | 10650 | 10650 | 10640 | 767 |
| 413 | 20240305 | 120000 | 1839607670 | 10650 | 10670 | 10670 | 10650 | 3 |
| 414 | 20240305 | 115900 | 1839575680 | 10650 | 10680 | 10680 | 10650 | 2241 |
| 415 | 20240305 | 115800 | 1815709000 | 10650 | 10680 | 10680 | 10650 | 80 |
| 416 | 20240305 | 115700 | 1814856100 | 10680 | 10680 | 10680 | 10680 | 15 |
| 417 | 20240305 | 115600 | 1814695900 | 10680 | 10700 | 10700 | 10680 | 12 |
| 418 | 20240305 | 115500 | 1814567540 | 10700 | 10700 | 10700 | 10700 | 101 |
| 419 | 20240305 | 115400 | 1813486840 | 10660 | 10660 | 10660 | 10660 | 757 |
| 420 | 20240305 | 115300 | 1805417220 | 10660 | 10670 | 10670 | 10660 | 217 |
| 421 | 20240305 | 115200 | 1803102830 | 10670 | 10670 | 10670 | 10670 | 92 |
| 422 | 20240305 | 115100 | 1802121190 | 10720 | 10720 | 10720 | 10720 | 10 |
| 423 | 20240305 | 115000 | 1802013990 | 10670 | 10670 | 10670 | 10670 | 1 |
| 424 | 20240305 | 114900 | 1802003320 | 10670 | 10670 | 10670 | 10670 | 4 |
| 425 | 20240305 | 114800 | 1801960640 | 10670 | 10680 | 10680 | 10670 | 417 |
| 426 | 20240305 | 114700 | 1797509250 | 10680 | 10680 | 10720 | 10680 | 8 |
| 427 | 20240305 | 114600 | 1797423570 | 10680 | 10670 | 10680 | 10670 | 3 |
| 428 | 20240305 | 114500 | 1797391550 | 10670 | 10720 | 10720 | 10670 | 604 |
| 429 | 20240305 | 114400 | 1790943720 | 10720 | 10700 | 10720 | 10700 | 122 |
| 430 | 20240305 | 114300 | 1789638280 | 10700 | 10700 | 10720 | 10700 | 537 |
| 431 | 20240305 | 114200 | 1783892300 | 10700 | 10700 | 10700 | 10700 | 121 |
| 432 | 20240305 | 114100 | 1782597600 | 10700 | 10700 | 10700 | 10700 | 23 |
| 433 | 20240305 | 114000 | 1782351500 | 10700 | 10700 | 10700 | 10700 | 324 |
| 434 | 20240305 | 113900 | 1778884700 | 10690 | 10670 | 10690 | 10670 | 176 |
| 435 | 20240305 | 113800 | 1777005540 | 10670 | 10700 | 10700 | 10670 | 3164 |
| 436 | 20240305 | 113700 | 1743150770 | 10700 | 10700 | 10700 | 10700 | 18 |
| 437 | 20240305 | 113600 | 1742958170 | 10700 | 10670 | 10700 | 10670 | 38 |
| 438 | 20240305 | 113500 | 1742552500 | 10670 | 10660 | 10670 | 10660 | 68 |
| 439 | 20240305 | 113400 | 1741827100 | 10670 | 10670 | 10670 | 10670 | 120 |
| 440 | 20240305 | 113300 | 1740546700 | 10660 | 10660 | 10660 | 10660 | 16 |
| 441 | 20240305 | 113200 | 1740376140 | 10660 | 10650 | 10660 | 10650 | 595 |
| 442 | 20240305 | 113100 | 1734039170 | 10660 | 10670 | 10670 | 10660 | 1504 |
| 443 | 20240305 | 113000 | 1718006290 | 10670 | 10700 | 10720 | 10670 | 80 |
| 444 | 20240305 | 112900 | 1717150240 | 10720 | 10670 | 10720 | 10670 | 27 |
| 445 | 20240305 | 112800 | 1716862100 | 10670 | 10680 | 10680 | 10670 | 951 |
| 446 | 20240305 | 112700 | 1706714670 | 10680 | 10680 | 10680 | 10680 | 10 |
| 447 | 20240305 | 112600 | 1706607870 | 10680 | 10700 | 10700 | 10680 | 443 |
| 448 | 20240305 | 112500 | 1701876180 | 10700 | 10700 | 10700 | 10700 | 16 |
| 449 | 20240305 | 112400 | 1701704980 | 10700 | 10700 | 10700 | 10690 | 73 |
| 450 | 20240305 | 112300 | 1700924380 | 10700 | 10700 | 10700 | 10700 | 4 |
| 451 | 20240305 | 112200 | 1700881580 | 10700 | 10700 | 10700 | 10700 | 55 |
| 452 | 20240305 | 112100 | 1700293080 | 10700 | 10700 | 10700 | 10690 | 39 |
| 453 | 20240305 | 112000 | 1699875820 | 10700 | 10690 | 10700 | 10690 | 183 |
| 454 | 20240305 | 111900 | 1697918250 | 10690 | 10690 | 10690 | 10690 | 5 |
| 455 | 20240305 | 111800 | 1697864800 | 10690 | 10690 | 10690 | 10690 | 7 |
| 456 | 20240305 | 111700 | 1697789970 | 10690 | 10690 | 10690 | 10690 | 115 |
| 457 | 20240305 | 111600 | 1696560620 | 10690 | 10690 | 10690 | 10690 | 6 |
| 458 | 20240305 | 111500 | 1696496480 | 10670 | 10710 | 10710 | 10670 | 2006 |
| 459 | 20240305 | 111400 | 1675062930 | 10710 | 10710 | 10710 | 10710 | 5 |
| 460 | 20240305 | 111300 | 1675009380 | 10700 | 10700 | 10700 | 10700 | 7 |
| 461 | 20240305 | 111200 | 1674934480 | 10700 | 10700 | 10700 | 10700 | 137 |
| 462 | 20240305 | 111100 | 1673468580 | 10700 | 10700 | 10700 | 10700 | 1009 |
| 463 | 20240305 | 111000 | 1662672280 | 10700 | 10700 | 10700 | 10700 | 505 |
| 464 | 20240305 | 110900 | 1657268780 | 10700 | 10700 | 10700 | 10700 | 270 |
| 465 | 20240305 | 110800 | 1654379780 | 10700 | 10710 | 10710 | 10700 | 405 |
| 466 | 20240305 | 110700 | 1650046200 | 10710 | 10700 | 10710 | 10700 | 5 |
| 467 | 20240305 | 110600 | 1649992670 | 10700 | 10700 | 10710 | 10700 | 1212 |
| 468 | 20240305 | 110500 | 1637013160 | 10690 | 10700 | 10700 | 10690 | 134 |
| 469 | 20240305 | 110400 | 1635580430 | 10700 | 10700 | 10700 | 10700 | 489 |
| 470 | 20240305 | 110300 | 1630348130 | 10690 | 10690 | 10690 | 10690 | 72 |
| 471 | 20240305 | 110200 | 1629578450 | 10690 | 10690 | 10690 | 10680 | 641 |
| 472 | 20240305 | 110100 | 1622732510 | 10690 | 10690 | 10690 | 10690 | 42 |
| 473 | 20240305 | 110000 | 1622283530 | 10710 | 10710 | 10710 | 10710 | 102 |
| 474 | 20240305 | 105900 | 1621191110 | 10710 | 10690 | 10710 | 10690 | 634 |
| 475 | 20240305 | 105800 | 1614413630 | 10690 | 10680 | 10690 | 10680 | 383 |
| 476 | 20240305 | 105700 | 1610321930 | 10680 | 10710 | 10710 | 10680 | 1147 |
| 477 | 20240305 | 105600 | 1598055480 | 10700 | 10730 | 10730 | 10700 | 952 |
| 478 | 20240305 | 105500 | 1587854190 | 10720 | 10710 | 10720 | 10710 | 919 |
| 479 | 20240305 | 105400 | 1578011690 | 10710 | 10720 | 10720 | 10710 | 352 |
| 480 | 20240305 | 105300 | 1574238760 | 10720 | 10710 | 10720 | 10710 | 46 |
| 481 | 20240305 | 105200 | 1573746000 | 10710 | 10690 | 10710 | 10690 | 1300 |
| 482 | 20240305 | 105100 | 1559844060 | 10700 | 10720 | 10720 | 10700 | 1718 |
| 483 | 20240305 | 105000 | 1541461140 | 10720 | 10720 | 10720 | 10720 | 49 |
| 484 | 20240305 | 104900 | 1540935860 | 10750 | 10720 | 10750 | 10710 | 3940 |
| 485 | 20240305 | 104800 | 1498729950 | 10720 | 10750 | 10750 | 10720 | 1869 |
| 486 | 20240305 | 104700 | 1478672310 | 10750 | 10760 | 10760 | 10750 | 24 |
| 487 | 20240305 | 104600 | 1478414110 | 10760 | 10790 | 10790 | 10760 | 372 |
| 488 | 20240305 | 104500 | 1474411360 | 10760 | 10790 | 10790 | 10760 | 2 |
| 489 | 20240305 | 104400 | 1474389810 | 10790 | 10790 | 10790 | 10790 | 1 |
| 490 | 20240305 | 104300 | 1474379020 | 10800 | 10800 | 10800 | 10800 | 7 |
| 491 | 20240305 | 104200 | 1474303420 | 10770 | 10770 | 10770 | 10770 | 1 |
| 492 | 20240305 | 104100 | 1474292650 | 10760 | 10800 | 10800 | 10760 | 4 |
| 493 | 20240305 | 104000 | 1474249570 | 10760 | 10760 | 10760 | 10760 | 0 |
| 494 | 20240305 | 103900 | 1474249570 | 10760 | 10780 | 10780 | 10760 | 836 |
| 495 | 20240305 | 103800 | 1465250920 | 10800 | 10790 | 10800 | 10790 | 110 |
| 496 | 20240305 | 103700 | 1464063850 | 10790 | 10790 | 10790 | 10770 | 575 |
| 497 | 20240305 | 103600 | 1457861570 | 10790 | 10790 | 10790 | 10790 | 5 |
| 498 | 20240305 | 103500 | 1457807620 | 10790 | 10790 | 10790 | 10790 | 3 |
| 499 | 20240305 | 103400 | 1457775250 | 10790 | 10790 | 10790 | 10790 | 168 |
| 500 | 20240305 | 103300 | 1455962530 | 10790 | 10790 | 10790 | 10790 | 0 |
| 501 | 20240305 | 103200 | 1455962530 | 10790 | 10750 | 10790 | 10750 | 342 |
| 502 | 20240305 | 103100 | 1452285990 | 10750 | 10750 | 10750 | 10740 | 300 |
| 503 | 20240305 | 103000 | 1449061380 | 10750 | 10730 | 10750 | 10730 | 7 |
| 504 | 20240305 | 102900 | 1448986150 | 10710 | 10730 | 10730 | 10710 | 1062 |
| 505 | 20240305 | 102800 | 1437597480 | 10730 | 10740 | 10740 | 10730 | 757 |
| 506 | 20240305 | 102700 | 1429472420 | 10750 | 10750 | 10750 | 10750 | 87 |
| 507 | 20240305 | 102600 | 1428537170 | 10750 | 10750 | 10750 | 10750 | 0 |
| 508 | 20240305 | 102500 | 1428537170 | 10750 | 10790 | 10790 | 10750 | 3 |
| 509 | 20240305 | 102400 | 1428504880 | 10750 | 10750 | 10750 | 10750 | 57 |
| 510 | 20240305 | 102300 | 1427892130 | 10740 | 10750 | 10790 | 10730 | 1369 |
| 511 | 20240305 | 102200 | 1413172210 | 10790 | 10790 | 10790 | 10790 | 1 |
| 512 | 20240305 | 102100 | 1413161420 | 10740 | 10740 | 10740 | 10740 | 0 |
| 513 | 20240305 | 102000 | 1413161420 | 10740 | 10740 | 10740 | 10740 | 1039 |
| 514 | 20240305 | 101900 | 1402002560 | 10750 | 10750 | 10750 | 10750 | 650 |
| 515 | 20240305 | 101800 | 1395015060 | 10740 | 10740 | 10740 | 10740 | 0 |
| 516 | 20240305 | 101700 | 1395015060 | 10740 | 10740 | 10740 | 10740 | 100 |
| 517 | 20240305 | 101600 | 1393941060 | 10740 | 10750 | 10750 | 10740 | 554 |
| 518 | 20240305 | 101500 | 1387989290 | 10760 | 10760 | 10760 | 10760 | 472 |
| 519 | 20240305 | 101400 | 1382910570 | 10770 | 10770 | 10770 | 10770 | 651 |
| 520 | 20240305 | 101300 | 1375899300 | 10770 | 10780 | 10780 | 10770 | 1265 |
| 521 | 20240305 | 101200 | 1362267870 | 10790 | 10810 | 10810 | 10790 | 116 |
| 522 | 20240305 | 101100 | 1361016210 | 10790 | 10810 | 10810 | 10790 | 162 |
| 523 | 20240305 | 101000 | 1359267890 | 10790 | 10800 | 10820 | 10790 | 115 |
| 524 | 20240305 | 100900 | 1358026670 | 10820 | 10820 | 10820 | 10820 | 1 |
| 525 | 20240305 | 100800 | 1358015850 | 10790 | 10800 | 10800 | 10790 | 410 |
| 526 | 20240305 | 100700 | 1353588800 | 10800 | 10790 | 10800 | 10780 | 285 |
| 527 | 20240305 | 100600 | 1350515210 | 10790 | 10800 | 10800 | 10790 | 7 |
| 528 | 20240305 | 100500 | 1350439620 | 10800 | 10820 | 10830 | 10790 | 559 |
| 529 | 20240305 | 100400 | 1344402310 | 10800 | 10840 | 10840 | 10800 | 450 |
| 530 | 20240305 | 100300 | 1339531110 | 10820 | 10800 | 10820 | 10800 | 26 |
| 531 | 20240305 | 100200 | 1339250130 | 10800 | 10780 | 10800 | 10760 | 289 |
| 532 | 20240305 | 100100 | 1336136620 | 10760 | 10760 | 10780 | 10760 | 213 |
| 533 | 20240305 | 100000 | 1333843140 | 10780 | 10770 | 10780 | 10760 | 35 |
| 534 | 20240305 | 095900 | 1333466190 | 10770 | 10800 | 10800 | 10770 | 816 |
| 535 | 20240305 | 095800 | 1324665330 | 10790 | 10770 | 10800 | 10770 | 378 |
| 536 | 20240305 | 095700 | 1320592830 | 10770 | 10800 | 10840 | 10770 | 297 |
| 537 | 20240305 | 095600 | 1317391140 | 10840 | 10770 | 10840 | 10770 | 228 |
| 538 | 20240305 | 095500 | 1314924080 | 10800 | 10760 | 10800 | 10750 | 356 |
| 539 | 20240305 | 095400 | 1311094250 | 10770 | 10750 | 10800 | 10750 | 701 |
| 540 | 20240305 | 095300 | 1303541530 | 10760 | 10750 | 10760 | 10750 | 475 |
| 541 | 20240305 | 095200 | 1298434110 | 10760 | 10730 | 10760 | 10720 | 75 |
| 542 | 20240305 | 095100 | 1297630020 | 10720 | 10720 | 10750 | 10710 | 414 |
| 543 | 20240305 | 095000 | 1293184800 | 10720 | 10720 | 10720 | 10710 | 25 |
| 544 | 20240305 | 094900 | 1292916810 | 10740 | 10720 | 10740 | 10710 | 267 |
| 545 | 20240305 | 094800 | 1290055140 | 10730 | 10740 | 10740 | 10720 | 207 |
| 546 | 20240305 | 094700 | 1287835200 | 10740 | 10750 | 10750 | 10730 | 23 |
| 547 | 20240305 | 094600 | 1287588290 | 10700 | 10750 | 10750 | 10690 | 385 |
| 548 | 20240305 | 094500 | 1283471040 | 10690 | 10740 | 10750 | 10690 | 5079 |
| 549 | 20240305 | 094400 | 1229127400 | 10760 | 10710 | 10760 | 10700 | 163 |
| 550 | 20240305 | 094300 | 1227381330 | 10710 | 10690 | 10710 | 10690 | 351 |
| 551 | 20240305 | 094200 | 1223627300 | 10700 | 10690 | 10710 | 10690 | 489 |
| 552 | 20240305 | 094100 | 1218394200 | 10700 | 10710 | 10730 | 10680 | 2271 |
| 553 | 20240305 | 094000 | 1194115380 | 10710 | 10720 | 10730 | 10700 | 3132 |
| 554 | 20240305 | 093900 | 1160598020 | 10730 | 10740 | 10740 | 10710 | 716 |
| 555 | 20240305 | 093800 | 1152926470 | 10740 | 10750 | 10760 | 10740 | 1147 |
| 556 | 20240305 | 093700 | 1140587640 | 10710 | 10710 | 10750 | 10700 | 263 |
| 557 | 20240305 | 093600 | 1137770380 | 10710 | 10740 | 10760 | 10700 | 6247 |
| 558 | 20240305 | 093500 | 1070824160 | 10760 | 10770 | 10770 | 10740 | 1097 |
| 559 | 20240305 | 093400 | 1059035570 | 10790 | 10790 | 10790 | 10760 | 181 |
| 560 | 20240305 | 093300 | 1057085010 | 10740 | 10750 | 10750 | 10730 | 1235 |
| 561 | 20240305 | 093200 | 1043832840 | 10810 | 10830 | 10830 | 10730 | 2202 |
| 562 | 20240305 | 093100 | 1020193180 | 10750 | 10720 | 10830 | 10720 | 1335 |
| 563 | 20240305 | 093000 | 1005816680 | 10750 | 10770 | 10780 | 10710 | 8399 |
| 564 | 20240305 | 092900 | 915593580 | 10770 | 10810 | 10830 | 10770 | 2093 |
| 565 | 20240305 | 092800 | 892987240 | 10830 | 10830 | 10850 | 10820 | 1389 |
| 566 | 20240305 | 092700 | 877938500 | 10840 | 10820 | 10840 | 10810 | 878 |
| 567 | 20240305 | 092600 | 868442280 | 10830 | 10840 | 10850 | 10800 | 1870 |
| 568 | 20240305 | 092500 | 848209740 | 10850 | 10890 | 10900 | 10850 | 2283 |
| 569 | 20240305 | 092400 | 823394110 | 10900 | 10860 | 10900 | 10850 | 1818 |
| 570 | 20240305 | 092300 | 803625630 | 10860 | 10870 | 10880 | 10860 | 937 |
| 571 | 20240305 | 092200 | 793447660 | 10880 | 10860 | 10880 | 10850 | 510 |
| 572 | 20240305 | 092100 | 787903560 | 10870 | 10870 | 10880 | 10840 | 580 |
| 573 | 20240305 | 092000 | 781604590 | 10880 | 10860 | 10880 | 10810 | 485 |
| 574 | 20240305 | 091900 | 776340200 | 10870 | 10830 | 10870 | 10800 | 2016 |
| 575 | 20240305 | 091800 | 754517950 | 10810 | 10820 | 10820 | 10800 | 2332 |
| 576 | 20240305 | 091700 | 729318680 | 10810 | 10880 | 10880 | 10800 | 2183 |
| 577 | 20240305 | 091600 | 705682440 | 10880 | 10860 | 10880 | 10850 | 473 |
| 578 | 20240305 | 091500 | 700540650 | 10860 | 10860 | 10870 | 10840 | 2521 |
| 579 | 20240305 | 091400 | 673187280 | 10860 | 10890 | 10890 | 10850 | 1108 |
| 580 | 20240305 | 091300 | 661147520 | 10890 | 10800 | 10890 | 10780 | 1753 |
| 581 | 20240305 | 091200 | 642206800 | 10800 | 10820 | 10820 | 10770 | 6447 |
| 582 | 20240305 | 091100 | 572639880 | 10820 | 10840 | 10850 | 10790 | 2453 |
| 583 | 20240305 | 091000 | 546122880 | 10850 | 10870 | 10920 | 10850 | 4677 |
| 584 | 20240305 | 090900 | 495160060 | 10890 | 10910 | 10940 | 10870 | 1419 |
| 585 | 20240305 | 090800 | 479700710 | 10870 | 10830 | 10910 | 10830 | 1516 |
| 586 | 20240305 | 090700 | 463275940 | 10830 | 10850 | 10850 | 10820 | 630 |
| 587 | 20240305 | 090600 | 456450000 | 10850 | 10970 | 10970 | 10790 | 2337 |
| 588 | 20240305 | 090500 | 431033030 | 10970 | 10950 | 10970 | 10920 | 3560 |
| 589 | 20240305 | 090400 | 392016200 | 10930 | 10830 | 10930 | 10830 | 1611 |
| 590 | 20240305 | 090300 | 374459910 | 10810 | 10780 | 10820 | 10770 | 1437 |
| 591 | 20240305 | 090200 | 358962050 | 10780 | 10750 | 10800 | 10710 | 7717 |
| 592 | 20240305 | 090100 | 276060970 | 10750 | 10880 | 10880 | 10720 | 8540 |
| 593 | 20240305 | 090000 | 183935780 | 10930 | 10950 | 10950 | 10840 | 15534 |