30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 185900 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 4888 |
| 3 | 20240305 | 185800 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 4 | 20240305 | 185700 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 5 | 20240305 | 185600 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 6 | 20240305 | 185500 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 7 | 20240305 | 185400 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 8 | 20240305 | 185300 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 9 | 20240305 | 185200 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 10 | 20240305 | 185100 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 11 | 20240305 | 185000 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 12 | 20240305 | 184900 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 13 | 20240305 | 184800 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 14 | 20240305 | 184700 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 15 | 20240305 | 184600 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 16 | 20240305 | 184500 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 17 | 20240305 | 184400 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 18 | 20240305 | 184300 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 19 | 20240305 | 184200 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 20 | 20240305 | 184100 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 21 | 20240305 | 184000 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 22 | 20240305 | 183900 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 23 | 20240305 | 183800 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 24 | 20240305 | 183700 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 25 | 20240305 | 183600 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 26 | 20240305 | 183500 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 27 | 20240305 | 183400 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 28 | 20240305 | 183300 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 29 | 20240305 | 183200 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 30 | 20240305 | 183100 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 31 | 20240305 | 183000 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 32 | 20240305 | 182900 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 4888 |
| 33 | 20240305 | 182800 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 34 | 20240305 | 182700 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 35 | 20240305 | 182600 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 36 | 20240305 | 182500 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 37 | 20240305 | 182400 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 38 | 20240305 | 182300 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 39 | 20240305 | 182200 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 40 | 20240305 | 182100 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 41 | 20240305 | 182000 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 42 | 20240305 | 181900 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 43 | 20240305 | 181800 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 44 | 20240305 | 181700 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 45 | 20240305 | 181600 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 46 | 20240305 | 181500 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 47 | 20240305 | 181400 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 48 | 20240305 | 181300 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 49 | 20240305 | 181200 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 50 | 20240305 | 181100 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 51 | 20240305 | 181000 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 52 | 20240305 | 180900 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 53 | 20240305 | 180800 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 54 | 20240305 | 180700 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 55 | 20240305 | 180600 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 56 | 20240305 | 180500 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 57 | 20240305 | 180400 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 58 | 20240305 | 180300 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 59 | 20240305 | 180200 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 60 | 20240305 | 180100 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 61 | 20240305 | 180000 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 62 | 20240305 | 175900 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 4888 |
| 63 | 20240305 | 175800 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 64 | 20240305 | 175700 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 65 | 20240305 | 175600 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 66 | 20240305 | 175500 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 67 | 20240305 | 175400 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 68 | 20240305 | 175300 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 69 | 20240305 | 175200 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 70 | 20240305 | 175100 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 71 | 20240305 | 175000 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 72 | 20240305 | 174900 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 73 | 20240305 | 174800 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 74 | 20240305 | 174700 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 75 | 20240305 | 174600 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 76 | 20240305 | 174500 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 77 | 20240305 | 174400 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 78 | 20240305 | 174300 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 79 | 20240305 | 174200 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 80 | 20240305 | 174100 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 81 | 20240305 | 174000 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 82 | 20240305 | 173900 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 83 | 20240305 | 173800 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 84 | 20240305 | 173700 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 85 | 20240305 | 173600 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 86 | 20240305 | 173500 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 87 | 20240305 | 173400 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 88 | 20240305 | 173300 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 89 | 20240305 | 173200 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 90 | 20240305 | 173100 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 91 | 20240305 | 173000 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 92 | 20240305 | 172900 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 4888 |
| 93 | 20240305 | 172800 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 94 | 20240305 | 172700 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 95 | 20240305 | 172600 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 96 | 20240305 | 172500 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 97 | 20240305 | 172400 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 98 | 20240305 | 172300 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 99 | 20240305 | 172200 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 100 | 20240305 | 172100 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 101 | 20240305 | 172000 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 102 | 20240305 | 171900 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 103 | 20240305 | 171800 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 104 | 20240305 | 171700 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 105 | 20240305 | 171600 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 106 | 20240305 | 171500 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 107 | 20240305 | 171400 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 108 | 20240305 | 171300 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 109 | 20240305 | 171200 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 110 | 20240305 | 171100 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 111 | 20240305 | 171000 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 112 | 20240305 | 170900 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 113 | 20240305 | 170800 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 114 | 20240305 | 170700 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 115 | 20240305 | 170600 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 116 | 20240305 | 170500 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 117 | 20240305 | 170400 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 118 | 20240305 | 170300 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 119 | 20240305 | 170200 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 120 | 20240305 | 170100 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 121 | 20240305 | 170000 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 122 | 20240305 | 165900 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 4888 |
| 123 | 20240305 | 165800 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 124 | 20240305 | 165700 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 125 | 20240305 | 165600 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 126 | 20240305 | 165500 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 127 | 20240305 | 165400 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 128 | 20240305 | 165300 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 129 | 20240305 | 165200 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 130 | 20240305 | 165100 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 131 | 20240305 | 165000 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 132 | 20240305 | 164900 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 133 | 20240305 | 164800 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 134 | 20240305 | 164700 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 135 | 20240305 | 164600 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 136 | 20240305 | 164500 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 137 | 20240305 | 164400 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 138 | 20240305 | 164300 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 139 | 20240305 | 164200 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 140 | 20240305 | 164100 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 141 | 20240305 | 164000 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 142 | 20240305 | 163900 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 143 | 20240305 | 163800 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 144 | 20240305 | 163700 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 145 | 20240305 | 163600 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 146 | 20240305 | 163500 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 147 | 20240305 | 163400 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 148 | 20240305 | 163300 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 149 | 20240305 | 163200 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 150 | 20240305 | 163100 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 151 | 20240305 | 163000 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 152 | 20240305 | 162900 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 4888 |
| 153 | 20240305 | 162800 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 154 | 20240305 | 162700 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 155 | 20240305 | 162600 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 156 | 20240305 | 162500 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 157 | 20240305 | 162400 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 158 | 20240305 | 162300 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 159 | 20240305 | 162200 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 160 | 20240305 | 162100 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 161 | 20240305 | 162000 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 162 | 20240305 | 161900 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 163 | 20240305 | 161800 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 164 | 20240305 | 161700 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 165 | 20240305 | 161600 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 166 | 20240305 | 161500 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 167 | 20240305 | 161400 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 168 | 20240305 | 161300 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 169 | 20240305 | 161200 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 170 | 20240305 | 161100 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 171 | 20240305 | 161000 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 172 | 20240305 | 160900 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 173 | 20240305 | 160800 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 174 | 20240305 | 160700 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 175 | 20240305 | 160600 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 176 | 20240305 | 160500 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 177 | 20240305 | 160400 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 178 | 20240305 | 160300 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 179 | 20240305 | 160200 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 180 | 20240305 | 160100 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 181 | 20240305 | 160000 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 182 | 20240305 | 155900 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 4888 |
| 183 | 20240305 | 155800 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 184 | 20240305 | 155700 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 185 | 20240305 | 155600 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 186 | 20240305 | 155500 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 187 | 20240305 | 155400 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 188 | 20240305 | 155300 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 189 | 20240305 | 155200 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 190 | 20240305 | 155100 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 191 | 20240305 | 155000 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 192 | 20240305 | 154900 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 193 | 20240305 | 154800 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 194 | 20240305 | 154700 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 195 | 20240305 | 154600 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 196 | 20240305 | 154500 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 197 | 20240305 | 154400 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 198 | 20240305 | 154300 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 199 | 20240305 | 154200 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 200 | 20240305 | 154100 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 201 | 20240305 | 154000 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 202 | 20240305 | 153900 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 203 | 20240305 | 153800 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 204 | 20240305 | 153700 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 205 | 20240305 | 153600 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 206 | 20240305 | 153500 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 207 | 20240305 | 153400 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 208 | 20240305 | 153300 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 209 | 20240305 | 153200 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 210 | 20240305 | 153100 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 211 | 20240305 | 153000 | 1882936075 | 2320 | 2320 | 2320 | 2320 | 4888 |
| 212 | 20240305 | 152900 | 1871595915 | 2320 | 2320 | 2320 | 2320 | 0 |
| 213 | 20240305 | 152800 | 1871595915 | 2320 | 2320 | 2320 | 2320 | 0 |
| 214 | 20240305 | 152700 | 1871595915 | 2320 | 2320 | 2320 | 2320 | 0 |
| 215 | 20240305 | 152600 | 1871595915 | 2320 | 2320 | 2320 | 2320 | 0 |
| 216 | 20240305 | 152500 | 1871595915 | 2320 | 2320 | 2320 | 2320 | 0 |
| 217 | 20240305 | 152400 | 1871595915 | 2320 | 2320 | 2320 | 2320 | 0 |
| 218 | 20240305 | 152300 | 1871595915 | 2320 | 2320 | 2320 | 2320 | 0 |
| 219 | 20240305 | 152200 | 1871595915 | 2320 | 2320 | 2320 | 2320 | 0 |
| 220 | 20240305 | 152100 | 1871595915 | 2320 | 2320 | 2320 | 2320 | 0 |
| 221 | 20240305 | 152000 | 1871595915 | 2320 | 2320 | 2320 | 2320 | 0 |
| 222 | 20240305 | 151900 | 1871595915 | 2320 | 2315 | 2320 | 2310 | 312 |
| 223 | 20240305 | 151800 | 1870873390 | 2315 | 2310 | 2315 | 2310 | 4710 |
| 224 | 20240305 | 151700 | 1859989475 | 2310 | 2310 | 2310 | 2310 | 94 |
| 225 | 20240305 | 151600 | 1859772335 | 2310 | 2300 | 2310 | 2300 | 371 |
| 226 | 20240305 | 151500 | 1858915355 | 2295 | 2310 | 2310 | 2295 | 569 |
| 227 | 20240305 | 151400 | 1857604735 | 2310 | 2305 | 2315 | 2305 | 511 |
| 228 | 20240305 | 151300 | 1856423250 | 2305 | 2315 | 2315 | 2300 | 375 |
| 229 | 20240305 | 151200 | 1855555200 | 2315 | 2290 | 2315 | 2290 | 5212 |
| 230 | 20240305 | 151100 | 1843524230 | 2295 | 2310 | 2310 | 2295 | 10138 |
| 231 | 20240305 | 151000 | 1820256700 | 2305 | 2305 | 2305 | 2305 | 1958 |
| 232 | 20240305 | 150900 | 1815743510 | 2295 | 2305 | 2305 | 2295 | 2237 |
| 233 | 20240305 | 150800 | 1810596930 | 2295 | 2310 | 2310 | 2295 | 3118 |
| 234 | 20240305 | 150700 | 1803441095 | 2310 | 2300 | 2310 | 2300 | 5283 |
| 235 | 20240305 | 150600 | 1791271925 | 2300 | 2295 | 2300 | 2290 | 2694 |
| 236 | 20240305 | 150500 | 1785087010 | 2290 | 2290 | 2290 | 2290 | 6109 |
| 237 | 20240305 | 150400 | 1771097400 | 2290 | 2300 | 2300 | 2290 | 726 |
| 238 | 20240305 | 150300 | 1769431595 | 2300 | 2290 | 2300 | 2290 | 1279 |
| 239 | 20240305 | 150200 | 1766502675 | 2290 | 2300 | 2300 | 2290 | 3048 |
| 240 | 20240305 | 150100 | 1759522155 | 2295 | 2295 | 2300 | 2295 | 3738 |
| 241 | 20240305 | 150000 | 1750933040 | 2300 | 2300 | 2300 | 2295 | 512 |
| 242 | 20240305 | 145900 | 1749756440 | 2300 | 2300 | 2305 | 2295 | 2369 |
| 243 | 20240305 | 145800 | 1744310055 | 2300 | 2300 | 2300 | 2300 | 904 |
| 244 | 20240305 | 145700 | 1742230855 | 2300 | 2305 | 2305 | 2295 | 1110 |
| 245 | 20240305 | 145600 | 1739677895 | 2305 | 2300 | 2305 | 2295 | 14 |
| 246 | 20240305 | 145500 | 1739645740 | 2295 | 2300 | 2310 | 2295 | 666 |
| 247 | 20240305 | 145400 | 1738114985 | 2300 | 2300 | 2300 | 2300 | 436 |
| 248 | 20240305 | 145300 | 1737112185 | 2310 | 2310 | 2310 | 2295 | 876 |
| 249 | 20240305 | 145200 | 1735090630 | 2305 | 2305 | 2305 | 2295 | 1264 |
| 250 | 20240305 | 145100 | 1732177130 | 2305 | 2305 | 2305 | 2305 | 36 |
| 251 | 20240305 | 145000 | 1732094150 | 2295 | 2300 | 2300 | 2295 | 3005 |
| 252 | 20240305 | 144900 | 1725190150 | 2300 | 2300 | 2300 | 2300 | 400 |
| 253 | 20240305 | 144800 | 1724270150 | 2305 | 2300 | 2305 | 2300 | 288 |
| 254 | 20240305 | 144700 | 1723607145 | 2305 | 2300 | 2305 | 2300 | 336 |
| 255 | 20240305 | 144600 | 1722834335 | 2300 | 2300 | 2300 | 2300 | 23 |
| 256 | 20240305 | 144500 | 1722781435 | 2300 | 2300 | 2300 | 2300 | 716 |
| 257 | 20240305 | 144400 | 1721134635 | 2300 | 2310 | 2310 | 2300 | 2603 |
| 258 | 20240305 | 144300 | 1715139025 | 2310 | 2305 | 2310 | 2305 | 501 |
| 259 | 20240305 | 144200 | 1713984215 | 2305 | 2305 | 2305 | 2300 | 2965 |
| 260 | 20240305 | 144100 | 1707157635 | 2305 | 2300 | 2305 | 2300 | 225 |
| 261 | 20240305 | 144000 | 1706640010 | 2300 | 2305 | 2305 | 2300 | 1786 |
| 262 | 20240305 | 143900 | 1702532205 | 2300 | 2295 | 2305 | 2295 | 3505 |
| 263 | 20240305 | 143800 | 1694488205 | 2295 | 2300 | 2305 | 2295 | 1558 |
| 264 | 20240305 | 143700 | 1690905640 | 2295 | 2320 | 2320 | 2295 | 22499 |
| 265 | 20240305 | 143600 | 1639153050 | 2315 | 2310 | 2320 | 2305 | 1448 |
| 266 | 20240305 | 143500 | 1635799670 | 2310 | 2310 | 2320 | 2310 | 506 |
| 267 | 20240305 | 143400 | 1634626685 | 2310 | 2315 | 2315 | 2310 | 466 |
| 268 | 20240305 | 143300 | 1633549725 | 2310 | 2320 | 2325 | 2310 | 1502 |
| 269 | 20240305 | 143200 | 1630061300 | 2320 | 2320 | 2320 | 2315 | 52 |
| 270 | 20240305 | 143100 | 1629940760 | 2320 | 2305 | 2320 | 2305 | 468 |
| 271 | 20240305 | 143000 | 1628859620 | 2305 | 2305 | 2305 | 2305 | 101 |
| 272 | 20240305 | 142900 | 1628626815 | 2305 | 2310 | 2310 | 2305 | 74 |
| 273 | 20240305 | 142800 | 1628456240 | 2305 | 2310 | 2310 | 2305 | 2140 |
| 274 | 20240305 | 142700 | 1623512850 | 2310 | 2310 | 2320 | 2305 | 1936 |
| 275 | 20240305 | 142600 | 1619045675 | 2310 | 2305 | 2310 | 2305 | 14 |
| 276 | 20240305 | 142500 | 1619013400 | 2305 | 2305 | 2310 | 2305 | 1874 |
| 277 | 20240305 | 142400 | 1614684470 | 2305 | 2305 | 2310 | 2300 | 17553 |
| 278 | 20240305 | 142300 | 1574275945 | 2305 | 2310 | 2310 | 2305 | 2331 |
| 279 | 20240305 | 142200 | 1568899425 | 2300 | 2310 | 2310 | 2300 | 4421 |
| 280 | 20240305 | 142100 | 1558707280 | 2305 | 2310 | 2310 | 2305 | 2328 |
| 281 | 20240305 | 142000 | 1553329610 | 2310 | 2310 | 2310 | 2310 | 166 |
| 282 | 20240305 | 141900 | 1552946150 | 2310 | 2310 | 2310 | 2310 | 166 |
| 283 | 20240305 | 141800 | 1552562690 | 2310 | 2315 | 2320 | 2310 | 1502 |
| 284 | 20240305 | 141700 | 1549089545 | 2320 | 2320 | 2320 | 2315 | 625 |
| 285 | 20240305 | 141600 | 1547641055 | 2320 | 2320 | 2320 | 2315 | 207 |
| 286 | 20240305 | 141500 | 1547161330 | 2315 | 2315 | 2320 | 2315 | 196 |
| 287 | 20240305 | 141400 | 1546707560 | 2315 | 2325 | 2325 | 2315 | 2 |
| 288 | 20240305 | 141300 | 1546702920 | 2315 | 2325 | 2325 | 2315 | 144 |
| 289 | 20240305 | 141200 | 1546368130 | 2325 | 2315 | 2325 | 2315 | 2263 |
| 290 | 20240305 | 141100 | 1541116905 | 2310 | 2315 | 2315 | 2310 | 642 |
| 291 | 20240305 | 141000 | 1539632425 | 2315 | 2315 | 2315 | 2315 | 8 |
| 292 | 20240305 | 140900 | 1539613905 | 2310 | 2310 | 2310 | 2310 | 200 |
| 293 | 20240305 | 140800 | 1539151905 | 2310 | 2310 | 2310 | 2310 | 0 |
| 294 | 20240305 | 140700 | 1539151905 | 2310 | 2310 | 2310 | 2310 | 50 |
| 295 | 20240305 | 140600 | 1539036405 | 2305 | 2315 | 2315 | 2305 | 17702 |
| 296 | 20240305 | 140500 | 1498200095 | 2315 | 2315 | 2315 | 2315 | 557 |
| 297 | 20240305 | 140400 | 1496910640 | 2315 | 2310 | 2315 | 2310 | 765 |
| 298 | 20240305 | 140300 | 1495142525 | 2315 | 2315 | 2315 | 2315 | 6368 |
| 299 | 20240305 | 140200 | 1480400605 | 2320 | 2320 | 2320 | 2315 | 3162 |
| 300 | 20240305 | 140100 | 1473068090 | 2325 | 2325 | 2325 | 2325 | 20 |
| 301 | 20240305 | 140000 | 1473021590 | 2320 | 2320 | 2320 | 2320 | 440 |
| 302 | 20240305 | 135900 | 1472000790 | 2320 | 2320 | 2320 | 2320 | 1220 |
| 303 | 20240305 | 135800 | 1469170390 | 2320 | 2320 | 2320 | 2320 | 600 |
| 304 | 20240305 | 135700 | 1467778390 | 2320 | 2320 | 2320 | 2315 | 1225 |
| 305 | 20240305 | 135600 | 1464936640 | 2320 | 2325 | 2325 | 2320 | 3757 |
| 306 | 20240305 | 135500 | 1456220340 | 2325 | 2325 | 2325 | 2325 | 4190 |
| 307 | 20240305 | 135400 | 1446478590 | 2325 | 2325 | 2325 | 2325 | 20 |
| 308 | 20240305 | 135300 | 1446432090 | 2325 | 2325 | 2325 | 2325 | 710 |
| 309 | 20240305 | 135200 | 1444781340 | 2320 | 2320 | 2320 | 2315 | 3024 |
| 310 | 20240305 | 135100 | 1437768090 | 2325 | 2325 | 2325 | 2325 | 127 |
| 311 | 20240305 | 135000 | 1437472815 | 2320 | 2320 | 2320 | 2320 | 0 |
| 312 | 20240305 | 134900 | 1437472815 | 2320 | 2330 | 2330 | 2320 | 4588 |
| 313 | 20240305 | 134800 | 1426822785 | 2330 | 2325 | 2330 | 2325 | 106 |
| 314 | 20240305 | 134700 | 1426576185 | 2325 | 2320 | 2325 | 2320 | 60 |
| 315 | 20240305 | 134600 | 1426436735 | 2320 | 2330 | 2330 | 2320 | 263 |
| 316 | 20240305 | 134500 | 1425825405 | 2330 | 2320 | 2330 | 2320 | 2724 |
| 317 | 20240305 | 134400 | 1419489835 | 2315 | 2315 | 2315 | 2315 | 2250 |
| 318 | 20240305 | 134300 | 1414281085 | 2315 | 2325 | 2330 | 2315 | 1032 |
| 319 | 20240305 | 134200 | 1411877990 | 2325 | 2320 | 2325 | 2315 | 3010 |
| 320 | 20240305 | 134100 | 1404909725 | 2315 | 2315 | 2315 | 2315 | 171 |
| 321 | 20240305 | 134000 | 1404513860 | 2315 | 2320 | 2320 | 2315 | 2842 |
| 322 | 20240305 | 133900 | 1397930610 | 2330 | 2330 | 2330 | 2330 | 2 |
| 323 | 20240305 | 133800 | 1397925950 | 2330 | 2330 | 2330 | 2315 | 9817 |
| 324 | 20240305 | 133700 | 1375140020 | 2330 | 2330 | 2330 | 2330 | 154 |
| 325 | 20240305 | 133600 | 1374781200 | 2335 | 2330 | 2335 | 2330 | 44 |
| 326 | 20240305 | 133500 | 1374678470 | 2330 | 2330 | 2330 | 2330 | 0 |
| 327 | 20240305 | 133400 | 1374678470 | 2330 | 2330 | 2330 | 2330 | 0 |
| 328 | 20240305 | 133300 | 1374678470 | 2330 | 2330 | 2340 | 2330 | 4713 |
| 329 | 20240305 | 133200 | 1363669600 | 2325 | 2330 | 2330 | 2325 | 1456 |
| 330 | 20240305 | 133100 | 1360277540 | 2330 | 2330 | 2330 | 2330 | 1105 |
| 331 | 20240305 | 133000 | 1357702890 | 2330 | 2330 | 2330 | 2330 | 0 |
| 332 | 20240305 | 132900 | 1357702890 | 2330 | 2330 | 2330 | 2330 | 0 |
| 333 | 20240305 | 132800 | 1357702890 | 2330 | 2330 | 2330 | 2330 | 349 |
| 334 | 20240305 | 132700 | 1356889720 | 2330 | 2330 | 2330 | 2330 | 2891 |
| 335 | 20240305 | 132600 | 1350153690 | 2325 | 2325 | 2325 | 2325 | 166 |
| 336 | 20240305 | 132500 | 1349767740 | 2325 | 2325 | 2325 | 2325 | 418 |
| 337 | 20240305 | 132400 | 1348795890 | 2325 | 2320 | 2325 | 2320 | 1388 |
| 338 | 20240305 | 132300 | 1345569290 | 2320 | 2325 | 2325 | 2320 | 1900 |
| 339 | 20240305 | 132200 | 1341154790 | 2325 | 2325 | 2325 | 2325 | 700 |
| 340 | 20240305 | 132100 | 1339527290 | 2325 | 2325 | 2325 | 2325 | 600 |
| 341 | 20240305 | 132000 | 1338132290 | 2325 | 2325 | 2325 | 2320 | 1326 |
| 342 | 20240305 | 131900 | 1335054120 | 2330 | 2330 | 2330 | 2330 | 0 |
| 343 | 20240305 | 131800 | 1335054120 | 2330 | 2320 | 2330 | 2320 | 501 |
| 344 | 20240305 | 131700 | 1333891790 | 2330 | 2330 | 2330 | 2330 | 50 |
| 345 | 20240305 | 131600 | 1333775290 | 2330 | 2330 | 2330 | 2330 | 57 |
| 346 | 20240305 | 131500 | 1333642480 | 2320 | 2325 | 2325 | 2320 | 6925 |
| 347 | 20240305 | 131400 | 1317567350 | 2325 | 2325 | 2325 | 2325 | 0 |
| 348 | 20240305 | 131300 | 1317567350 | 2325 | 2330 | 2330 | 2325 | 822 |
| 349 | 20240305 | 131200 | 1315656140 | 2330 | 2330 | 2330 | 2330 | 4 |
| 350 | 20240305 | 131100 | 1315646820 | 2330 | 2325 | 2330 | 2325 | 671 |
| 351 | 20240305 | 131000 | 1314084390 | 2325 | 2325 | 2325 | 2325 | 1301 |
| 352 | 20240305 | 130900 | 1311059565 | 2320 | 2320 | 2320 | 2320 | 1884 |
| 353 | 20240305 | 130800 | 1306688685 | 2325 | 2325 | 2325 | 2325 | 2705 |
| 354 | 20240305 | 130700 | 1300399560 | 2330 | 2330 | 2330 | 2330 | 425 |
| 355 | 20240305 | 130600 | 1299409310 | 2330 | 2330 | 2330 | 2330 | 1092 |
| 356 | 20240305 | 130500 | 1296864950 | 2330 | 2330 | 2330 | 2330 | 3153 |
| 357 | 20240305 | 130400 | 1289518460 | 2330 | 2335 | 2335 | 2330 | 177 |
| 358 | 20240305 | 130300 | 1289105915 | 2335 | 2330 | 2335 | 2330 | 975 |
| 359 | 20240305 | 130200 | 1286833115 | 2335 | 2335 | 2340 | 2330 | 2071 |
| 360 | 20240305 | 130100 | 1281993340 | 2335 | 2330 | 2335 | 2330 | 931 |
| 361 | 20240305 | 130000 | 1279823280 | 2330 | 2330 | 2330 | 2330 | 1267 |
| 362 | 20240305 | 125900 | 1276871170 | 2330 | 2330 | 2330 | 2330 | 733 |
| 363 | 20240305 | 125800 | 1275163280 | 2330 | 2330 | 2330 | 2330 | 676 |
| 364 | 20240305 | 125700 | 1273588200 | 2330 | 2330 | 2340 | 2330 | 286 |
| 365 | 20240305 | 125600 | 1272921800 | 2330 | 2330 | 2330 | 2330 | 1523 |
| 366 | 20240305 | 125500 | 1269373210 | 2330 | 2330 | 2330 | 2330 | 1814 |
| 367 | 20240305 | 125400 | 1265146590 | 2330 | 2330 | 2330 | 2330 | 10 |
| 368 | 20240305 | 125300 | 1265123290 | 2325 | 2335 | 2335 | 2325 | 11575 |
| 369 | 20240305 | 125200 | 1238147470 | 2335 | 2340 | 2340 | 2335 | 1477 |
| 370 | 20240305 | 125100 | 1234691300 | 2340 | 2340 | 2340 | 2340 | 1150 |
| 371 | 20240305 | 125000 | 1232000300 | 2345 | 2345 | 2345 | 2335 | 905 |
| 372 | 20240305 | 124900 | 1229886575 | 2335 | 2335 | 2335 | 2335 | 600 |
| 373 | 20240305 | 124800 | 1228485575 | 2335 | 2340 | 2340 | 2335 | 5666 |
| 374 | 20240305 | 124700 | 1215245465 | 2335 | 2340 | 2340 | 2335 | 2419 |
| 375 | 20240305 | 124600 | 1209592825 | 2340 | 2340 | 2340 | 2340 | 5555 |
| 376 | 20240305 | 124500 | 1196594125 | 2345 | 2345 | 2345 | 2345 | 0 |
| 377 | 20240305 | 124400 | 1196594125 | 2345 | 2345 | 2345 | 2345 | 500 |
| 378 | 20240305 | 124300 | 1195421625 | 2345 | 2345 | 2345 | 2345 | 1381 |
| 379 | 20240305 | 124200 | 1192183180 | 2345 | 2345 | 2345 | 2340 | 1083 |
| 380 | 20240305 | 124100 | 1189644545 | 2345 | 2345 | 2345 | 2345 | 2 |
| 381 | 20240305 | 124000 | 1189639855 | 2345 | 2340 | 2345 | 2340 | 3380 |
| 382 | 20240305 | 123900 | 1181715975 | 2340 | 2345 | 2345 | 2340 | 4212 |
| 383 | 20240305 | 123800 | 1171838845 | 2345 | 2345 | 2345 | 2345 | 427 |
| 384 | 20240305 | 123700 | 1170837530 | 2345 | 2345 | 2345 | 2340 | 1030 |
| 385 | 20240305 | 123600 | 1168422185 | 2335 | 2340 | 2340 | 2335 | 1748 |
| 386 | 20240305 | 123500 | 1164333885 | 2340 | 2340 | 2340 | 2335 | 6913 |
| 387 | 20240305 | 123400 | 1148165465 | 2345 | 2345 | 2345 | 2345 | 1000 |
| 388 | 20240305 | 123300 | 1145820465 | 2350 | 2345 | 2350 | 2340 | 1497 |
| 389 | 20240305 | 123200 | 1142310415 | 2345 | 2345 | 2345 | 2345 | 0 |
| 390 | 20240305 | 123100 | 1142310415 | 2345 | 2345 | 2345 | 2345 | 51 |
| 391 | 20240305 | 123000 | 1142190820 | 2345 | 2345 | 2345 | 2345 | 0 |
| 392 | 20240305 | 122900 | 1142190820 | 2345 | 2345 | 2345 | 2345 | 200 |
| 393 | 20240305 | 122800 | 1141721820 | 2345 | 2345 | 2350 | 2345 | 716 |
| 394 | 20240305 | 122700 | 1140039230 | 2345 | 2345 | 2345 | 2345 | 6353 |
| 395 | 20240305 | 122600 | 1125141445 | 2345 | 2350 | 2350 | 2345 | 1568 |
| 396 | 20240305 | 122500 | 1121464145 | 2350 | 2350 | 2350 | 2350 | 104 |
| 397 | 20240305 | 122400 | 1121219745 | 2345 | 2350 | 2350 | 2345 | 2184 |
| 398 | 20240305 | 122300 | 1116087920 | 2350 | 2355 | 2355 | 2350 | 1212 |
| 399 | 20240305 | 122200 | 1113238660 | 2350 | 2350 | 2350 | 2350 | 300 |
| 400 | 20240305 | 122100 | 1112533660 | 2350 | 2350 | 2350 | 2350 | 35 |
| 401 | 20240305 | 122000 | 1112451410 | 2350 | 2350 | 2350 | 2350 | 1069 |
| 402 | 20240305 | 121900 | 1109939260 | 2350 | 2350 | 2350 | 2350 | 1 |
| 403 | 20240305 | 121800 | 1109936910 | 2350 | 2350 | 2350 | 2350 | 5 |
| 404 | 20240305 | 121700 | 1109925160 | 2355 | 2350 | 2355 | 2350 | 275 |
| 405 | 20240305 | 121600 | 1109278080 | 2350 | 2350 | 2350 | 2345 | 546 |
| 406 | 20240305 | 121500 | 1107995480 | 2350 | 2350 | 2350 | 2345 | 2266 |
| 407 | 20240305 | 121400 | 1102675560 | 2345 | 2350 | 2350 | 2345 | 4305 |
| 408 | 20240305 | 121300 | 1092562525 | 2350 | 2350 | 2350 | 2350 | 110 |
| 409 | 20240305 | 121200 | 1092304025 | 2350 | 2350 | 2350 | 2350 | 810 |
| 410 | 20240305 | 121100 | 1090400525 | 2350 | 2350 | 2350 | 2350 | 0 |
| 411 | 20240305 | 121000 | 1090400525 | 2350 | 2350 | 2350 | 2350 | 1331 |
| 412 | 20240305 | 120900 | 1087272675 | 2350 | 2350 | 2350 | 2350 | 807 |
| 413 | 20240305 | 120800 | 1085376225 | 2350 | 2350 | 2350 | 2350 | 130 |
| 414 | 20240305 | 120700 | 1085070725 | 2350 | 2350 | 2355 | 2350 | 1010 |
| 415 | 20240305 | 120600 | 1082693220 | 2350 | 2350 | 2350 | 2350 | 1207 |
| 416 | 20240305 | 120500 | 1079856770 | 2350 | 2350 | 2350 | 2350 | 1 |
| 417 | 20240305 | 120400 | 1079854420 | 2350 | 2355 | 2355 | 2350 | 568 |
| 418 | 20240305 | 120300 | 1078519115 | 2355 | 2355 | 2355 | 2355 | 0 |
| 419 | 20240305 | 120200 | 1078519115 | 2355 | 2355 | 2355 | 2350 | 2026 |
| 420 | 20240305 | 120100 | 1073757885 | 2355 | 2355 | 2360 | 2355 | 577 |
| 421 | 20240305 | 120000 | 1072399000 | 2350 | 2360 | 2360 | 2345 | 45284 |
| 422 | 20240305 | 115900 | 965954800 | 2360 | 2360 | 2360 | 2360 | 2821 |
| 423 | 20240305 | 115800 | 959297240 | 2360 | 2350 | 2360 | 2350 | 1231 |
| 424 | 20240305 | 115700 | 956394785 | 2350 | 2355 | 2355 | 2350 | 2064 |
| 425 | 20240305 | 115600 | 951534175 | 2355 | 2350 | 2355 | 2350 | 2769 |
| 426 | 20240305 | 115500 | 945018280 | 2350 | 2350 | 2350 | 2350 | 9 |
| 427 | 20240305 | 115400 | 944997130 | 2350 | 2355 | 2355 | 2350 | 3376 |
| 428 | 20240305 | 115300 | 937049185 | 2355 | 2355 | 2355 | 2355 | 3845 |
| 429 | 20240305 | 115200 | 927994210 | 2355 | 2360 | 2360 | 2355 | 301 |
| 430 | 20240305 | 115100 | 927285350 | 2360 | 2360 | 2360 | 2360 | 516 |
| 431 | 20240305 | 115000 | 926067590 | 2365 | 2360 | 2365 | 2360 | 1090 |
| 432 | 20240305 | 114900 | 923489790 | 2365 | 2360 | 2365 | 2360 | 2602 |
| 433 | 20240305 | 114800 | 917348920 | 2355 | 2355 | 2355 | 2355 | 900 |
| 434 | 20240305 | 114700 | 915229420 | 2360 | 2355 | 2360 | 2355 | 1300 |
| 435 | 20240305 | 114600 | 912162920 | 2355 | 2355 | 2355 | 2355 | 4340 |
| 436 | 20240305 | 114500 | 901942220 | 2355 | 2355 | 2355 | 2355 | 1156 |
| 437 | 20240305 | 114400 | 899219840 | 2350 | 2360 | 2360 | 2350 | 9587 |
| 438 | 20240305 | 114300 | 876640375 | 2360 | 2365 | 2365 | 2360 | 5682 |
| 439 | 20240305 | 114200 | 863217595 | 2365 | 2375 | 2375 | 2365 | 487 |
| 440 | 20240305 | 114100 | 862064230 | 2365 | 2370 | 2375 | 2365 | 1273 |
| 441 | 20240305 | 114000 | 859046405 | 2370 | 2370 | 2370 | 2370 | 217 |
| 442 | 20240305 | 113900 | 858532115 | 2370 | 2370 | 2370 | 2370 | 1000 |
| 443 | 20240305 | 113800 | 856162115 | 2365 | 2365 | 2365 | 2365 | 0 |
| 444 | 20240305 | 113700 | 856162115 | 2365 | 2365 | 2365 | 2365 | 0 |
| 445 | 20240305 | 113600 | 856162115 | 2365 | 2365 | 2365 | 2365 | 540 |
| 446 | 20240305 | 113500 | 854885015 | 2355 | 2355 | 2355 | 2355 | 0 |
| 447 | 20240305 | 113400 | 854885015 | 2355 | 2355 | 2355 | 2355 | 118 |
| 448 | 20240305 | 113300 | 854607125 | 2355 | 2370 | 2370 | 2355 | 3265 |
| 449 | 20240305 | 113200 | 846912350 | 2365 | 2360 | 2365 | 2360 | 552 |
| 450 | 20240305 | 113100 | 845607040 | 2360 | 2360 | 2365 | 2360 | 2840 |
| 451 | 20240305 | 113000 | 838904490 | 2365 | 2365 | 2365 | 2365 | 20 |
| 452 | 20240305 | 112900 | 838857190 | 2360 | 2360 | 2360 | 2360 | 889 |
| 453 | 20240305 | 112800 | 836759150 | 2360 | 2360 | 2365 | 2360 | 2217 |
| 454 | 20240305 | 112700 | 831527025 | 2360 | 2360 | 2360 | 2360 | 100 |
| 455 | 20240305 | 112600 | 831291025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 456 | 20240305 | 112500 | 831291025 | 2360 | 2365 | 2365 | 2360 | 1008 |
| 457 | 20240305 | 112400 | 828912105 | 2365 | 2365 | 2365 | 2365 | 878 |
| 458 | 20240305 | 112300 | 826835635 | 2370 | 2370 | 2370 | 2370 | 1 |
| 459 | 20240305 | 112200 | 826833265 | 2365 | 2365 | 2365 | 2365 | 80 |
| 460 | 20240305 | 112100 | 826644065 | 2365 | 2365 | 2365 | 2365 | 0 |
| 461 | 20240305 | 112000 | 826644065 | 2365 | 2370 | 2370 | 2365 | 2166 |
| 462 | 20240305 | 111900 | 821521410 | 2370 | 2370 | 2370 | 2370 | 200 |
| 463 | 20240305 | 111800 | 821047410 | 2375 | 2375 | 2375 | 2375 | 414 |
| 464 | 20240305 | 111700 | 820064160 | 2370 | 2365 | 2370 | 2365 | 9440 |
| 465 | 20240305 | 111600 | 797713515 | 2365 | 2365 | 2365 | 2365 | 210 |
| 466 | 20240305 | 111500 | 797216865 | 2370 | 2370 | 2370 | 2370 | 65 |
| 467 | 20240305 | 111400 | 797062815 | 2365 | 2370 | 2370 | 2365 | 500 |
| 468 | 20240305 | 111300 | 795880295 | 2365 | 2370 | 2370 | 2365 | 2327 |
| 469 | 20240305 | 111200 | 790371995 | 2370 | 2375 | 2375 | 2370 | 6683 |
| 470 | 20240305 | 111100 | 774528135 | 2375 | 2375 | 2375 | 2375 | 341 |
| 471 | 20240305 | 111000 | 773718260 | 2375 | 2375 | 2375 | 2375 | 1510 |
| 472 | 20240305 | 110900 | 770132010 | 2375 | 2385 | 2385 | 2375 | 1422 |
| 473 | 20240305 | 110800 | 766754750 | 2380 | 2380 | 2380 | 2380 | 0 |
| 474 | 20240305 | 110700 | 766754750 | 2380 | 2380 | 2380 | 2380 | 0 |
| 475 | 20240305 | 110600 | 766754750 | 2380 | 2380 | 2380 | 2380 | 1509 |
| 476 | 20240305 | 110500 | 763163330 | 2375 | 2375 | 2375 | 2375 | 113 |
| 477 | 20240305 | 110400 | 762894955 | 2375 | 2375 | 2375 | 2375 | 2118 |
| 478 | 20240305 | 110300 | 757864705 | 2375 | 2380 | 2380 | 2375 | 208 |
| 479 | 20240305 | 110200 | 757370680 | 2380 | 2380 | 2380 | 2380 | 19 |
| 480 | 20240305 | 110100 | 757325460 | 2385 | 2380 | 2385 | 2380 | 1210 |
| 481 | 20240305 | 110000 | 754444030 | 2380 | 2375 | 2380 | 2375 | 43 |
| 482 | 20240305 | 105900 | 754341695 | 2375 | 2385 | 2385 | 2375 | 453 |
| 483 | 20240305 | 105800 | 753261310 | 2385 | 2380 | 2385 | 2380 | 690 |
| 484 | 20240305 | 105700 | 751619105 | 2370 | 2375 | 2375 | 2370 | 1429 |
| 485 | 20240305 | 105600 | 748225480 | 2375 | 2375 | 2375 | 2375 | 843 |
| 486 | 20240305 | 105500 | 746223355 | 2375 | 2370 | 2375 | 2370 | 506 |
| 487 | 20240305 | 105400 | 745024105 | 2365 | 2375 | 2375 | 2365 | 1033 |
| 488 | 20240305 | 105300 | 742579500 | 2375 | 2375 | 2375 | 2375 | 127 |
| 489 | 20240305 | 105200 | 742277875 | 2370 | 2370 | 2370 | 2370 | 605 |
| 490 | 20240305 | 105100 | 740844025 | 2365 | 2370 | 2370 | 2365 | 1196 |
| 491 | 20240305 | 105000 | 738014510 | 2370 | 2370 | 2375 | 2365 | 714 |
| 492 | 20240305 | 104900 | 736320675 | 2370 | 2370 | 2370 | 2370 | 2 |
| 493 | 20240305 | 104800 | 736315935 | 2375 | 2370 | 2375 | 2370 | 411 |
| 494 | 20240305 | 104700 | 735340960 | 2370 | 2370 | 2370 | 2370 | 411 |
| 495 | 20240305 | 104600 | 734366890 | 2370 | 2370 | 2370 | 2370 | 517 |
| 496 | 20240305 | 104500 | 733141600 | 2375 | 2375 | 2375 | 2375 | 518 |
| 497 | 20240305 | 104400 | 731911350 | 2365 | 2370 | 2370 | 2365 | 910 |
| 498 | 20240305 | 104300 | 729754800 | 2360 | 2370 | 2370 | 2360 | 3510 |
| 499 | 20240305 | 104200 | 721465830 | 2375 | 2370 | 2375 | 2370 | 354 |
| 500 | 20240305 | 104100 | 720626845 | 2365 | 2370 | 2370 | 2365 | 460 |
| 501 | 20240305 | 104000 | 719536795 | 2365 | 2355 | 2365 | 2355 | 3990 |
| 502 | 20240305 | 103900 | 710121610 | 2355 | 2355 | 2355 | 2355 | 1920 |
| 503 | 20240305 | 103800 | 705600010 | 2355 | 2360 | 2360 | 2355 | 400 |
| 504 | 20240305 | 103700 | 704656310 | 2360 | 2365 | 2365 | 2360 | 168 |
| 505 | 20240305 | 103600 | 704259825 | 2355 | 2355 | 2355 | 2355 | 200 |
| 506 | 20240305 | 103500 | 703788825 | 2355 | 2355 | 2355 | 2355 | 239 |
| 507 | 20240305 | 103400 | 703225980 | 2355 | 2355 | 2355 | 2355 | 0 |
| 508 | 20240305 | 103300 | 703225980 | 2355 | 2355 | 2355 | 2355 | 3976 |
| 509 | 20240305 | 103200 | 693862500 | 2355 | 2360 | 2360 | 2355 | 1205 |
| 510 | 20240305 | 103100 | 691023305 | 2355 | 2360 | 2360 | 2355 | 151 |
| 511 | 20240305 | 103000 | 690667690 | 2360 | 2360 | 2360 | 2360 | 0 |
| 512 | 20240305 | 102900 | 690667690 | 2360 | 2355 | 2360 | 2355 | 971 |
| 513 | 20240305 | 102800 | 688376480 | 2355 | 2355 | 2355 | 2355 | 1017 |
| 514 | 20240305 | 102700 | 685981445 | 2355 | 2355 | 2360 | 2355 | 195 |
| 515 | 20240305 | 102600 | 685522130 | 2355 | 2355 | 2355 | 2355 | 1995 |
| 516 | 20240305 | 102500 | 680823905 | 2360 | 2360 | 2360 | 2360 | 0 |
| 517 | 20240305 | 102400 | 680823905 | 2360 | 2360 | 2360 | 2360 | 192 |
| 518 | 20240305 | 102300 | 680370785 | 2360 | 2360 | 2360 | 2355 | 749 |
| 519 | 20240305 | 102200 | 678605635 | 2360 | 2360 | 2360 | 2355 | 10 |
| 520 | 20240305 | 102100 | 678582040 | 2355 | 2355 | 2355 | 2355 | 1594 |
| 521 | 20240305 | 102000 | 674828170 | 2355 | 2355 | 2355 | 2355 | 1158 |
| 522 | 20240305 | 101900 | 672101080 | 2355 | 2360 | 2360 | 2350 | 4455 |
| 523 | 20240305 | 101800 | 661604545 | 2365 | 2365 | 2365 | 2365 | 100 |
| 524 | 20240305 | 101700 | 661368045 | 2365 | 2370 | 2370 | 2365 | 2974 |
| 525 | 20240305 | 101600 | 654334435 | 2370 | 2370 | 2370 | 2370 | 185 |
| 526 | 20240305 | 101500 | 653895985 | 2365 | 2380 | 2380 | 2365 | 12165 |
| 527 | 20240305 | 101400 | 625015145 | 2375 | 2375 | 2375 | 2370 | 218 |
| 528 | 20240305 | 101300 | 624498260 | 2375 | 2380 | 2380 | 2370 | 1084 |
| 529 | 20240305 | 101200 | 621925920 | 2380 | 2370 | 2380 | 2370 | 666 |
| 530 | 20240305 | 101100 | 620347490 | 2375 | 2375 | 2375 | 2375 | 537 |
| 531 | 20240305 | 101000 | 619072115 | 2370 | 2375 | 2380 | 2370 | 282 |
| 532 | 20240305 | 100900 | 618402295 | 2380 | 2375 | 2380 | 2375 | 172 |
| 533 | 20240305 | 100800 | 617993685 | 2375 | 2375 | 2375 | 2375 | 1728 |
| 534 | 20240305 | 100700 | 613889685 | 2375 | 2370 | 2375 | 2370 | 1730 |
| 535 | 20240305 | 100600 | 609785935 | 2375 | 2370 | 2375 | 2370 | 2431 |
| 536 | 20240305 | 100500 | 604017315 | 2370 | 2370 | 2370 | 2370 | 892 |
| 537 | 20240305 | 100400 | 601903275 | 2365 | 2365 | 2365 | 2365 | 844 |
| 538 | 20240305 | 100300 | 599907215 | 2360 | 2360 | 2365 | 2360 | 1517 |
| 539 | 20240305 | 100200 | 596320750 | 2360 | 2360 | 2360 | 2360 | 200 |
| 540 | 20240305 | 100100 | 595848750 | 2355 | 2360 | 2360 | 2355 | 576 |
| 541 | 20240305 | 100000 | 594490220 | 2360 | 2360 | 2360 | 2360 | 1000 |
| 542 | 20240305 | 095900 | 592130220 | 2360 | 2355 | 2360 | 2355 | 1330 |
| 543 | 20240305 | 095800 | 588997290 | 2355 | 2360 | 2360 | 2350 | 6553 |
| 544 | 20240305 | 095700 | 573565450 | 2360 | 2355 | 2360 | 2355 | 479 |
| 545 | 20240305 | 095600 | 572437090 | 2360 | 2360 | 2360 | 2355 | 152 |
| 546 | 20240305 | 095500 | 572078375 | 2355 | 2355 | 2355 | 2350 | 543 |
| 547 | 20240305 | 095400 | 570799615 | 2350 | 2350 | 2355 | 2350 | 2032 |
| 548 | 20240305 | 095300 | 566023335 | 2355 | 2365 | 2365 | 2355 | 3414 |
| 549 | 20240305 | 095200 | 557974645 | 2355 | 2355 | 2360 | 2355 | 110 |
| 550 | 20240305 | 095100 | 557715585 | 2365 | 2355 | 2365 | 2355 | 1217 |
| 551 | 20240305 | 095000 | 554849150 | 2355 | 2355 | 2355 | 2355 | 501 |
| 552 | 20240305 | 094900 | 553669295 | 2360 | 2360 | 2365 | 2355 | 349 |
| 553 | 20240305 | 094800 | 552846210 | 2355 | 2355 | 2355 | 2355 | 600 |
| 554 | 20240305 | 094700 | 551433210 | 2355 | 2365 | 2365 | 2355 | 151 |
| 555 | 20240305 | 094600 | 551077415 | 2365 | 2355 | 2365 | 2355 | 995 |
| 556 | 20240305 | 094500 | 548734155 | 2355 | 2355 | 2355 | 2355 | 2550 |
| 557 | 20240305 | 094400 | 542728905 | 2355 | 2355 | 2365 | 2350 | 3601 |
| 558 | 20240305 | 094300 | 534252820 | 2365 | 2360 | 2365 | 2355 | 1569 |
| 559 | 20240305 | 094200 | 530556270 | 2360 | 2355 | 2370 | 2355 | 578 |
| 560 | 20240305 | 094100 | 529192815 | 2370 | 2355 | 2370 | 2355 | 560 |
| 561 | 20240305 | 094000 | 527873940 | 2355 | 2370 | 2370 | 2355 | 1908 |
| 562 | 20240305 | 093900 | 523379030 | 2355 | 2375 | 2375 | 2355 | 405 |
| 563 | 20240305 | 093800 | 522425180 | 2360 | 2360 | 2360 | 2355 | 5876 |
| 564 | 20240305 | 093700 | 508559440 | 2360 | 2370 | 2370 | 2360 | 1727 |
| 565 | 20240305 | 093600 | 504475850 | 2370 | 2375 | 2375 | 2370 | 180 |
| 566 | 20240305 | 093500 | 504048815 | 2370 | 2385 | 2385 | 2370 | 609 |
| 567 | 20240305 | 093400 | 502601400 | 2380 | 2375 | 2385 | 2370 | 1547 |
| 568 | 20240305 | 093300 | 498928960 | 2375 | 2355 | 2375 | 2355 | 9312 |
| 569 | 20240305 | 093200 | 476859540 | 2355 | 2360 | 2360 | 2355 | 598 |
| 570 | 20240305 | 093100 | 475450790 | 2360 | 2365 | 2365 | 2350 | 4696 |
| 571 | 20240305 | 093000 | 464393290 | 2355 | 2360 | 2365 | 2355 | 1393 |
| 572 | 20240305 | 092900 | 461112750 | 2355 | 2360 | 2365 | 2355 | 2005 |
| 573 | 20240305 | 092800 | 456387570 | 2365 | 2355 | 2365 | 2355 | 645 |
| 574 | 20240305 | 092700 | 454866385 | 2365 | 2370 | 2370 | 2355 | 1754 |
| 575 | 20240305 | 092600 | 450735385 | 2370 | 2370 | 2370 | 2355 | 8462 |
| 576 | 20240305 | 092500 | 430758655 | 2370 | 2370 | 2370 | 2355 | 235 |
| 577 | 20240305 | 092400 | 430204410 | 2370 | 2365 | 2370 | 2360 | 2181 |
| 578 | 20240305 | 092300 | 425046265 | 2365 | 2370 | 2370 | 2350 | 837 |
| 579 | 20240305 | 092200 | 423069015 | 2360 | 2365 | 2370 | 2350 | 15359 |
| 580 | 20240305 | 092100 | 386930180 | 2365 | 2360 | 2370 | 2355 | 2756 |
| 581 | 20240305 | 092000 | 380418150 | 2355 | 2370 | 2370 | 2355 | 504 |
| 582 | 20240305 | 091900 | 379228020 | 2370 | 2360 | 2370 | 2355 | 6741 |
| 583 | 20240305 | 091800 | 363320770 | 2360 | 2370 | 2370 | 2360 | 1936 |
| 584 | 20240305 | 091700 | 358748840 | 2365 | 2365 | 2375 | 2360 | 2534 |
| 585 | 20240305 | 091600 | 352763660 | 2370 | 2365 | 2375 | 2365 | 1955 |
| 586 | 20240305 | 091500 | 348135980 | 2365 | 2355 | 2365 | 2350 | 7103 |
| 587 | 20240305 | 091400 | 331400540 | 2365 | 2360 | 2365 | 2350 | 3352 |
| 588 | 20240305 | 091300 | 323501375 | 2355 | 2360 | 2365 | 2355 | 1740 |
| 589 | 20240305 | 091200 | 319403530 | 2360 | 2365 | 2365 | 2350 | 16560 |
| 590 | 20240305 | 091100 | 280419600 | 2365 | 2375 | 2375 | 2355 | 7745 |
| 591 | 20240305 | 091000 | 262143410 | 2375 | 2370 | 2375 | 2355 | 10019 |
| 592 | 20240305 | 090900 | 238467865 | 2360 | 2360 | 2375 | 2355 | 2931 |
| 593 | 20240305 | 090800 | 231553820 | 2360 | 2385 | 2385 | 2360 | 3426 |
| 594 | 20240305 | 090700 | 223446395 | 2365 | 2385 | 2390 | 2365 | 7350 |
| 595 | 20240305 | 090600 | 205976660 | 2385 | 2355 | 2385 | 2355 | 7492 |
| 596 | 20240305 | 090500 | 188216000 | 2355 | 2360 | 2370 | 2355 | 4541 |
| 597 | 20240305 | 090400 | 177504720 | 2360 | 2350 | 2360 | 2350 | 2449 |
| 598 | 20240305 | 090300 | 171740820 | 2350 | 2350 | 2355 | 2340 | 3917 |
| 599 | 20240305 | 090200 | 162537770 | 2350 | 2350 | 2355 | 2345 | 10567 |
| 600 | 20240305 | 090100 | 137736680 | 2355 | 2360 | 2400 | 2355 | 19340 |
| 601 | 20240305 | 090000 | 91691660 | 2400 | 2405 | 2405 | 2350 | 37749 |