30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 190800 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 1771 |
| 3 | 20240306 | 190700 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 4 | 20240306 | 190600 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 5 | 20240306 | 190500 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 6 | 20240306 | 190400 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 7 | 20240306 | 190300 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 8 | 20240306 | 190200 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 9 | 20240306 | 190100 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 10 | 20240306 | 190000 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 11 | 20240306 | 185900 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 12 | 20240306 | 185800 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 13 | 20240306 | 185700 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 14 | 20240306 | 185600 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 15 | 20240306 | 185500 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 16 | 20240306 | 185400 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 17 | 20240306 | 185300 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 18 | 20240306 | 185200 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 19 | 20240306 | 185100 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 20 | 20240306 | 185000 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 21 | 20240306 | 184900 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 22 | 20240306 | 184800 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 23 | 20240306 | 184700 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 24 | 20240306 | 184600 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 25 | 20240306 | 184500 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 26 | 20240306 | 184400 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 27 | 20240306 | 184300 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 28 | 20240306 | 184200 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 29 | 20240306 | 184100 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 30 | 20240306 | 184000 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 31 | 20240306 | 183900 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 32 | 20240306 | 183800 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 1771 |
| 33 | 20240306 | 183700 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 34 | 20240306 | 183600 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 35 | 20240306 | 183500 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 36 | 20240306 | 183400 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 37 | 20240306 | 183300 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 38 | 20240306 | 183200 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 39 | 20240306 | 183100 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 40 | 20240306 | 183000 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 41 | 20240306 | 182900 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 42 | 20240306 | 182800 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 43 | 20240306 | 182700 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 44 | 20240306 | 182600 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 45 | 20240306 | 182500 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 46 | 20240306 | 182400 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 47 | 20240306 | 182300 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 48 | 20240306 | 182200 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 49 | 20240306 | 182100 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 50 | 20240306 | 182000 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 51 | 20240306 | 181900 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 52 | 20240306 | 181800 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 53 | 20240306 | 181700 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 54 | 20240306 | 181600 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 55 | 20240306 | 181500 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 56 | 20240306 | 181400 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 57 | 20240306 | 181300 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 58 | 20240306 | 181200 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 59 | 20240306 | 181100 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 60 | 20240306 | 181000 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 61 | 20240306 | 180900 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 62 | 20240306 | 180800 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 1771 |
| 63 | 20240306 | 180700 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 64 | 20240306 | 180600 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 65 | 20240306 | 180500 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 66 | 20240306 | 180400 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 67 | 20240306 | 180300 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 68 | 20240306 | 180200 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 69 | 20240306 | 180100 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 70 | 20240306 | 180000 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 71 | 20240306 | 175900 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 72 | 20240306 | 175800 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 73 | 20240306 | 175700 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 74 | 20240306 | 175600 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 75 | 20240306 | 175500 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 76 | 20240306 | 175400 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 77 | 20240306 | 175300 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 78 | 20240306 | 175200 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 79 | 20240306 | 175100 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 80 | 20240306 | 175000 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 81 | 20240306 | 174900 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 82 | 20240306 | 174800 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 83 | 20240306 | 174700 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 84 | 20240306 | 174600 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 85 | 20240306 | 174500 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 86 | 20240306 | 174400 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 87 | 20240306 | 174300 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 88 | 20240306 | 174200 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 89 | 20240306 | 174100 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 90 | 20240306 | 174000 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 91 | 20240306 | 173900 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 92 | 20240306 | 173800 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 1771 |
| 93 | 20240306 | 173700 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 94 | 20240306 | 173600 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 95 | 20240306 | 173500 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 96 | 20240306 | 173400 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 97 | 20240306 | 173300 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 98 | 20240306 | 173200 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 99 | 20240306 | 173100 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 100 | 20240306 | 173000 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 101 | 20240306 | 172900 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 102 | 20240306 | 172800 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 103 | 20240306 | 172700 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 104 | 20240306 | 172600 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 105 | 20240306 | 172500 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 106 | 20240306 | 172400 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 107 | 20240306 | 172300 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 108 | 20240306 | 172200 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 109 | 20240306 | 172100 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 110 | 20240306 | 172000 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 111 | 20240306 | 171900 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 112 | 20240306 | 171800 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 113 | 20240306 | 171700 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 114 | 20240306 | 171600 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 115 | 20240306 | 171500 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 116 | 20240306 | 171400 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 117 | 20240306 | 171300 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 118 | 20240306 | 171200 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 119 | 20240306 | 171100 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 120 | 20240306 | 171000 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 121 | 20240306 | 170900 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 122 | 20240306 | 170800 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 1771 |
| 123 | 20240306 | 170700 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 124 | 20240306 | 170600 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 125 | 20240306 | 170500 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 126 | 20240306 | 170400 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 127 | 20240306 | 170300 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 128 | 20240306 | 170200 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 129 | 20240306 | 170100 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 130 | 20240306 | 170000 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 131 | 20240306 | 165900 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 132 | 20240306 | 165800 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 133 | 20240306 | 165700 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 134 | 20240306 | 165600 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 135 | 20240306 | 165500 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 136 | 20240306 | 165400 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 137 | 20240306 | 165300 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 138 | 20240306 | 165200 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 139 | 20240306 | 165100 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 140 | 20240306 | 165000 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 141 | 20240306 | 164900 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 142 | 20240306 | 164800 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 143 | 20240306 | 164700 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 144 | 20240306 | 164600 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 145 | 20240306 | 164500 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 146 | 20240306 | 164400 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 147 | 20240306 | 164300 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 148 | 20240306 | 164200 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 149 | 20240306 | 164100 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 150 | 20240306 | 164000 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 151 | 20240306 | 163900 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 152 | 20240306 | 163800 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 1771 |
| 153 | 20240306 | 163700 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 154 | 20240306 | 163600 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 155 | 20240306 | 163500 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 156 | 20240306 | 163400 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 157 | 20240306 | 163300 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 158 | 20240306 | 163200 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 159 | 20240306 | 163100 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 160 | 20240306 | 163000 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 161 | 20240306 | 162900 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 162 | 20240306 | 162800 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 163 | 20240306 | 162700 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 164 | 20240306 | 162600 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 165 | 20240306 | 162500 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 166 | 20240306 | 162400 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 167 | 20240306 | 162300 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 168 | 20240306 | 162200 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 169 | 20240306 | 162100 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 170 | 20240306 | 162000 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 171 | 20240306 | 161900 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 172 | 20240306 | 161800 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 173 | 20240306 | 161700 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 174 | 20240306 | 161600 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 175 | 20240306 | 161500 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 176 | 20240306 | 161400 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 177 | 20240306 | 161300 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 178 | 20240306 | 161200 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 179 | 20240306 | 161100 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 180 | 20240306 | 161000 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 181 | 20240306 | 160900 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 182 | 20240306 | 160800 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 1771 |
| 183 | 20240306 | 160700 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 184 | 20240306 | 160600 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 185 | 20240306 | 160500 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 186 | 20240306 | 160400 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 187 | 20240306 | 160300 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 188 | 20240306 | 160200 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 189 | 20240306 | 160100 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 190 | 20240306 | 160000 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 191 | 20240306 | 155900 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 192 | 20240306 | 155800 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 193 | 20240306 | 155700 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 194 | 20240306 | 155600 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 195 | 20240306 | 155500 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 196 | 20240306 | 155400 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 197 | 20240306 | 155300 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 198 | 20240306 | 155200 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 199 | 20240306 | 155100 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 200 | 20240306 | 155000 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 201 | 20240306 | 154900 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 202 | 20240306 | 154800 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 203 | 20240306 | 154700 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 204 | 20240306 | 154600 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 205 | 20240306 | 154500 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 206 | 20240306 | 154400 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 207 | 20240306 | 154300 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 208 | 20240306 | 154200 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 209 | 20240306 | 154100 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 210 | 20240306 | 154000 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 211 | 20240306 | 153900 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 212 | 20240306 | 153800 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 1771 |
| 213 | 20240306 | 153700 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 214 | 20240306 | 153600 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 215 | 20240306 | 153500 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 216 | 20240306 | 153400 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 217 | 20240306 | 153300 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 218 | 20240306 | 153200 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 219 | 20240306 | 153100 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 220 | 20240306 | 153000 | 1720996795 | 3180 | 3180 | 3180 | 3180 | 1771 |
| 221 | 20240306 | 152900 | 1715365015 | 3200 | 3200 | 3200 | 3200 | 0 |
| 222 | 20240306 | 152800 | 1715365015 | 3200 | 3200 | 3200 | 3200 | 0 |
| 223 | 20240306 | 152700 | 1715365015 | 3200 | 3200 | 3200 | 3200 | 0 |
| 224 | 20240306 | 152600 | 1715365015 | 3200 | 3200 | 3200 | 3200 | 0 |
| 225 | 20240306 | 152500 | 1715365015 | 3200 | 3200 | 3200 | 3200 | 0 |
| 226 | 20240306 | 152400 | 1715365015 | 3200 | 3200 | 3200 | 3200 | 0 |
| 227 | 20240306 | 152300 | 1715365015 | 3200 | 3200 | 3200 | 3200 | 0 |
| 228 | 20240306 | 152200 | 1715365015 | 3200 | 3200 | 3200 | 3200 | 0 |
| 229 | 20240306 | 152100 | 1715365015 | 3200 | 3200 | 3200 | 3200 | 0 |
| 230 | 20240306 | 152000 | 1715365015 | 3200 | 3200 | 3200 | 3200 | 0 |
| 231 | 20240306 | 151900 | 1715365015 | 3200 | 3200 | 3200 | 3180 | 1134 |
| 232 | 20240306 | 151800 | 1711754435 | 3200 | 3195 | 3200 | 3180 | 5667 |
| 233 | 20240306 | 151700 | 1693700300 | 3200 | 3200 | 3200 | 3200 | 428 |
| 234 | 20240306 | 151600 | 1692330700 | 3200 | 3200 | 3205 | 3200 | 1510 |
| 235 | 20240306 | 151500 | 1687498650 | 3200 | 3200 | 3200 | 3200 | 600 |
| 236 | 20240306 | 151400 | 1685578650 | 3200 | 3200 | 3200 | 3200 | 303 |
| 237 | 20240306 | 151300 | 1684609050 | 3205 | 3205 | 3205 | 3205 | 0 |
| 238 | 20240306 | 151200 | 1684609050 | 3205 | 3200 | 3205 | 3200 | 165 |
| 239 | 20240306 | 151100 | 1684080530 | 3200 | 3205 | 3205 | 3200 | 1082 |
| 240 | 20240306 | 151000 | 1680618080 | 3205 | 3205 | 3205 | 3205 | 1 |
| 241 | 20240306 | 150900 | 1680614875 | 3205 | 3205 | 3205 | 3205 | 0 |
| 242 | 20240306 | 150800 | 1680614875 | 3205 | 3205 | 3205 | 3205 | 201 |
| 243 | 20240306 | 150700 | 1679970670 | 3210 | 3200 | 3210 | 3200 | 376 |
| 244 | 20240306 | 150600 | 1678766835 | 3205 | 3205 | 3205 | 3205 | 3647 |
| 245 | 20240306 | 150500 | 1667078200 | 3200 | 3195 | 3200 | 3195 | 218 |
| 246 | 20240306 | 150400 | 1666380605 | 3195 | 3195 | 3195 | 3195 | 93 |
| 247 | 20240306 | 150300 | 1666083470 | 3195 | 3195 | 3200 | 3195 | 110 |
| 248 | 20240306 | 150200 | 1665731625 | 3195 | 3205 | 3205 | 3195 | 2485 |
| 249 | 20240306 | 150100 | 1657787170 | 3205 | 3205 | 3205 | 3205 | 414 |
| 250 | 20240306 | 150000 | 1656460300 | 3205 | 3205 | 3205 | 3205 | 18 |
| 251 | 20240306 | 145900 | 1656402610 | 3205 | 3200 | 3205 | 3200 | 154 |
| 252 | 20240306 | 145800 | 1655909800 | 3195 | 3195 | 3195 | 3195 | 9 |
| 253 | 20240306 | 145700 | 1655881045 | 3200 | 3200 | 3200 | 3200 | 145 |
| 254 | 20240306 | 145600 | 1655417045 | 3200 | 3190 | 3200 | 3190 | 3561 |
| 255 | 20240306 | 145500 | 1644036710 | 3190 | 3190 | 3190 | 3190 | 136 |
| 256 | 20240306 | 145400 | 1643602870 | 3190 | 3185 | 3190 | 3185 | 9 |
| 257 | 20240306 | 145300 | 1643574190 | 3185 | 3185 | 3185 | 3185 | 1064 |
| 258 | 20240306 | 145200 | 1640185350 | 3185 | 3195 | 3195 | 3185 | 812 |
| 259 | 20240306 | 145100 | 1637594130 | 3195 | 3185 | 3195 | 3185 | 1100 |
| 260 | 20240306 | 145000 | 1634080630 | 3185 | 3185 | 3185 | 3185 | 322 |
| 261 | 20240306 | 144900 | 1633055060 | 3185 | 3190 | 3190 | 3185 | 1000 |
| 262 | 20240306 | 144800 | 1629870045 | 3185 | 3190 | 3190 | 3185 | 58 |
| 263 | 20240306 | 144700 | 1629685290 | 3190 | 3190 | 3190 | 3190 | 10 |
| 264 | 20240306 | 144600 | 1629653390 | 3195 | 3195 | 3195 | 3195 | 360 |
| 265 | 20240306 | 144500 | 1628503190 | 3195 | 3190 | 3195 | 3190 | 1271 |
| 266 | 20240306 | 144400 | 1624448550 | 3190 | 3175 | 3190 | 3175 | 6681 |
| 267 | 20240306 | 144300 | 1603236000 | 3175 | 3175 | 3175 | 3170 | 1934 |
| 268 | 20240306 | 144200 | 1597104920 | 3175 | 3175 | 3175 | 3175 | 22 |
| 269 | 20240306 | 144100 | 1597035070 | 3170 | 3170 | 3170 | 3170 | 0 |
| 270 | 20240306 | 144000 | 1597035070 | 3170 | 3180 | 3180 | 3170 | 5892 |
| 271 | 20240306 | 143900 | 1578349935 | 3180 | 3180 | 3180 | 3180 | 0 |
| 272 | 20240306 | 143800 | 1578349935 | 3180 | 3180 | 3180 | 3180 | 145 |
| 273 | 20240306 | 143700 | 1577888835 | 3185 | 3185 | 3185 | 3185 | 378 |
| 274 | 20240306 | 143600 | 1576684905 | 3185 | 3185 | 3185 | 3185 | 300 |
| 275 | 20240306 | 143500 | 1575729405 | 3185 | 3190 | 3190 | 3185 | 2277 |
| 276 | 20240306 | 143400 | 1568475645 | 3190 | 3190 | 3190 | 3190 | 6 |
| 277 | 20240306 | 143300 | 1568456505 | 3190 | 3190 | 3190 | 3190 | 0 |
| 278 | 20240306 | 143200 | 1568456505 | 3190 | 3190 | 3190 | 3190 | 0 |
| 279 | 20240306 | 143100 | 1568456505 | 3190 | 3190 | 3190 | 3190 | 1 |
| 280 | 20240306 | 143000 | 1568453315 | 3185 | 3185 | 3185 | 3185 | 348 |
| 281 | 20240306 | 142900 | 1567344935 | 3180 | 3180 | 3180 | 3180 | 0 |
| 282 | 20240306 | 142800 | 1567344935 | 3180 | 3180 | 3180 | 3180 | 0 |
| 283 | 20240306 | 142700 | 1567344935 | 3180 | 3180 | 3180 | 3180 | 0 |
| 284 | 20240306 | 142600 | 1567344935 | 3180 | 3180 | 3180 | 3180 | 166 |
| 285 | 20240306 | 142500 | 1566817055 | 3185 | 3190 | 3190 | 3185 | 7 |
| 286 | 20240306 | 142400 | 1566794730 | 3190 | 3190 | 3190 | 3190 | 0 |
| 287 | 20240306 | 142300 | 1566794730 | 3190 | 3185 | 3190 | 3185 | 572 |
| 288 | 20240306 | 142200 | 1564972640 | 3185 | 3185 | 3185 | 3185 | 152 |
| 289 | 20240306 | 142100 | 1564488520 | 3185 | 3180 | 3185 | 3180 | 1026 |
| 290 | 20240306 | 142000 | 1561225710 | 3180 | 3180 | 3180 | 3180 | 0 |
| 291 | 20240306 | 141900 | 1561225710 | 3180 | 3180 | 3180 | 3180 | 0 |
| 292 | 20240306 | 141800 | 1561225710 | 3180 | 3180 | 3180 | 3180 | 90 |
| 293 | 20240306 | 141700 | 1560939510 | 3175 | 3175 | 3175 | 3175 | 1000 |
| 294 | 20240306 | 141600 | 1557764510 | 3175 | 3180 | 3180 | 3175 | 17 |
| 295 | 20240306 | 141500 | 1557710490 | 3180 | 3180 | 3180 | 3180 | 280 |
| 296 | 20240306 | 141400 | 1556820090 | 3175 | 3175 | 3175 | 3175 | 100 |
| 297 | 20240306 | 141300 | 1556502590 | 3180 | 3180 | 3180 | 3180 | 0 |
| 298 | 20240306 | 141200 | 1556502590 | 3180 | 3180 | 3180 | 3180 | 24 |
| 299 | 20240306 | 141100 | 1556426270 | 3180 | 3175 | 3180 | 3175 | 21 |
| 300 | 20240306 | 141000 | 1556359495 | 3180 | 3180 | 3180 | 3180 | 50 |
| 301 | 20240306 | 140900 | 1556200495 | 3185 | 3185 | 3185 | 3185 | 0 |
| 302 | 20240306 | 140800 | 1556200495 | 3185 | 3185 | 3185 | 3185 | 0 |
| 303 | 20240306 | 140700 | 1556200495 | 3185 | 3185 | 3185 | 3185 | 1 |
| 304 | 20240306 | 140600 | 1556197310 | 3185 | 3170 | 3185 | 3170 | 7034 |
| 305 | 20240306 | 140500 | 1533894520 | 3170 | 3170 | 3170 | 3170 | 0 |
| 306 | 20240306 | 140400 | 1533894520 | 3170 | 3170 | 3170 | 3170 | 0 |
| 307 | 20240306 | 140300 | 1533894520 | 3170 | 3185 | 3185 | 3170 | 10791 |
| 308 | 20240306 | 140200 | 1499658545 | 3185 | 3185 | 3185 | 3185 | 247 |
| 309 | 20240306 | 140100 | 1498871850 | 3185 | 3185 | 3185 | 3185 | 0 |
| 310 | 20240306 | 140000 | 1498871850 | 3185 | 3185 | 3185 | 3185 | 300 |
| 311 | 20240306 | 135900 | 1497916350 | 3185 | 3185 | 3185 | 3185 | 0 |
| 312 | 20240306 | 135800 | 1497916350 | 3185 | 3185 | 3185 | 3185 | 2 |
| 313 | 20240306 | 135700 | 1497909980 | 3175 | 3175 | 3175 | 3175 | 0 |
| 314 | 20240306 | 135600 | 1497909980 | 3175 | 3175 | 3175 | 3175 | 0 |
| 315 | 20240306 | 135500 | 1497909980 | 3175 | 3175 | 3175 | 3175 | 1800 |
| 316 | 20240306 | 135400 | 1492194980 | 3175 | 3175 | 3175 | 3175 | 307 |
| 317 | 20240306 | 135300 | 1491220255 | 3170 | 3170 | 3170 | 3170 | 0 |
| 318 | 20240306 | 135200 | 1491220255 | 3170 | 3170 | 3170 | 3170 | 48 |
| 319 | 20240306 | 135100 | 1491068095 | 3170 | 3175 | 3175 | 3170 | 3900 |
| 320 | 20240306 | 135000 | 1478701160 | 3175 | 3180 | 3180 | 3175 | 170 |
| 321 | 20240306 | 134900 | 1478161310 | 3185 | 3185 | 3185 | 3185 | 0 |
| 322 | 20240306 | 134800 | 1478161310 | 3185 | 3185 | 3185 | 3185 | 1059 |
| 323 | 20240306 | 134700 | 1474788395 | 3185 | 3185 | 3185 | 3185 | 71 |
| 324 | 20240306 | 134600 | 1474562260 | 3190 | 3190 | 3190 | 3190 | 0 |
| 325 | 20240306 | 134500 | 1474562260 | 3190 | 3190 | 3190 | 3190 | 0 |
| 326 | 20240306 | 134400 | 1474562260 | 3190 | 3190 | 3190 | 3190 | 1 |
| 327 | 20240306 | 134300 | 1474559070 | 3180 | 3180 | 3180 | 3180 | 0 |
| 328 | 20240306 | 134200 | 1474559070 | 3180 | 3180 | 3180 | 3180 | 15 |
| 329 | 20240306 | 134100 | 1474511370 | 3180 | 3180 | 3180 | 3180 | 24 |
| 330 | 20240306 | 134000 | 1474435050 | 3185 | 3185 | 3185 | 3185 | 0 |
| 331 | 20240306 | 133900 | 1474435050 | 3185 | 3185 | 3185 | 3185 | 0 |
| 332 | 20240306 | 133800 | 1474435050 | 3185 | 3185 | 3185 | 3185 | 246 |
| 333 | 20240306 | 133700 | 1473651540 | 3185 | 3185 | 3185 | 3185 | 354 |
| 334 | 20240306 | 133600 | 1472524050 | 3195 | 3180 | 3195 | 3180 | 6040 |
| 335 | 20240306 | 133500 | 1453312725 | 3180 | 3180 | 3180 | 3180 | 500 |
| 336 | 20240306 | 133400 | 1451722725 | 3180 | 3175 | 3180 | 3175 | 2491 |
| 337 | 20240306 | 133300 | 1443812050 | 3175 | 3180 | 3180 | 3175 | 1512 |
| 338 | 20240306 | 133200 | 1439004250 | 3190 | 3180 | 3190 | 3180 | 350 |
| 339 | 20240306 | 133100 | 1437891240 | 3180 | 3180 | 3180 | 3180 | 186 |
| 340 | 20240306 | 133000 | 1437299760 | 3180 | 3180 | 3180 | 3180 | 1 |
| 341 | 20240306 | 132900 | 1437296580 | 3185 | 3185 | 3185 | 3185 | 1792 |
| 342 | 20240306 | 132800 | 1431589060 | 3185 | 3185 | 3185 | 3185 | 0 |
| 343 | 20240306 | 132700 | 1431589060 | 3185 | 3180 | 3185 | 3180 | 327 |
| 344 | 20240306 | 132600 | 1430549130 | 3190 | 3190 | 3190 | 3190 | 1 |
| 345 | 20240306 | 132500 | 1430545940 | 3190 | 3190 | 3190 | 3190 | 1 |
| 346 | 20240306 | 132400 | 1430542750 | 3190 | 3185 | 3190 | 3180 | 225 |
| 347 | 20240306 | 132300 | 1429826995 | 3180 | 3185 | 3185 | 3180 | 300 |
| 348 | 20240306 | 132200 | 1428872990 | 3180 | 3185 | 3185 | 3180 | 900 |
| 349 | 20240306 | 132100 | 1426008490 | 3190 | 3190 | 3190 | 3190 | 36 |
| 350 | 20240306 | 132000 | 1425893650 | 3190 | 3190 | 3190 | 3190 | 0 |
| 351 | 20240306 | 131900 | 1425893650 | 3190 | 3190 | 3190 | 3190 | 31 |
| 352 | 20240306 | 131800 | 1425794760 | 3190 | 3190 | 3190 | 3190 | 2 |
| 353 | 20240306 | 131700 | 1425788380 | 3190 | 3190 | 3190 | 3190 | 113 |
| 354 | 20240306 | 131600 | 1425427910 | 3190 | 3190 | 3190 | 3190 | 2895 |
| 355 | 20240306 | 131500 | 1416192860 | 3190 | 3190 | 3190 | 3190 | 239 |
| 356 | 20240306 | 131400 | 1415430450 | 3195 | 3195 | 3200 | 3195 | 3873 |
| 357 | 20240306 | 131300 | 1403056210 | 3200 | 3210 | 3210 | 3200 | 2649 |
| 358 | 20240306 | 131200 | 1394576650 | 3210 | 3205 | 3210 | 3205 | 165 |
| 359 | 20240306 | 131100 | 1394047820 | 3215 | 3210 | 3230 | 3205 | 2576 |
| 360 | 20240306 | 131000 | 1385781290 | 3215 | 3215 | 3215 | 3215 | 62 |
| 361 | 20240306 | 130900 | 1385581960 | 3215 | 3215 | 3215 | 3215 | 1 |
| 362 | 20240306 | 130800 | 1385578745 | 3215 | 3225 | 3230 | 3215 | 548 |
| 363 | 20240306 | 130700 | 1383816705 | 3230 | 3225 | 3230 | 3225 | 196 |
| 364 | 20240306 | 130600 | 1383184515 | 3220 | 3220 | 3220 | 3220 | 1 |
| 365 | 20240306 | 130500 | 1383181295 | 3220 | 3220 | 3220 | 3220 | 16 |
| 366 | 20240306 | 130400 | 1383129775 | 3220 | 3220 | 3220 | 3220 | 300 |
| 367 | 20240306 | 130300 | 1382163775 | 3225 | 3225 | 3225 | 3225 | 12 |
| 368 | 20240306 | 130200 | 1382125075 | 3225 | 3215 | 3225 | 3215 | 1284 |
| 369 | 20240306 | 130100 | 1377997005 | 3215 | 3215 | 3215 | 3215 | 459 |
| 370 | 20240306 | 130000 | 1376521320 | 3215 | 3220 | 3220 | 3215 | 67 |
| 371 | 20240306 | 125900 | 1376305620 | 3220 | 3220 | 3220 | 3220 | 2028 |
| 372 | 20240306 | 125800 | 1369775460 | 3220 | 3220 | 3220 | 3220 | 47 |
| 373 | 20240306 | 125700 | 1369624120 | 3220 | 3220 | 3220 | 3220 | 400 |
| 374 | 20240306 | 125600 | 1368336120 | 3225 | 3225 | 3225 | 3225 | 0 |
| 375 | 20240306 | 125500 | 1368336120 | 3225 | 3225 | 3225 | 3225 | 0 |
| 376 | 20240306 | 125400 | 1368336120 | 3225 | 3225 | 3225 | 3225 | 0 |
| 377 | 20240306 | 125300 | 1368336120 | 3225 | 3225 | 3225 | 3225 | 40 |
| 378 | 20240306 | 125200 | 1368207120 | 3225 | 3225 | 3225 | 3225 | 1 |
| 379 | 20240306 | 125100 | 1368203895 | 3225 | 3225 | 3225 | 3225 | 1582 |
| 380 | 20240306 | 125000 | 1363101945 | 3230 | 3230 | 3230 | 3230 | 413 |
| 381 | 20240306 | 124900 | 1361767955 | 3230 | 3230 | 3230 | 3230 | 10 |
| 382 | 20240306 | 124800 | 1361735655 | 3230 | 3230 | 3230 | 3230 | 100 |
| 383 | 20240306 | 124700 | 1361412655 | 3230 | 3230 | 3230 | 3230 | 1037 |
| 384 | 20240306 | 124600 | 1358063145 | 3235 | 3235 | 3235 | 3235 | 202 |
| 385 | 20240306 | 124500 | 1357409675 | 3235 | 3235 | 3235 | 3235 | 0 |
| 386 | 20240306 | 124400 | 1357409675 | 3235 | 3235 | 3235 | 3235 | 397 |
| 387 | 20240306 | 124300 | 1356125380 | 3235 | 3235 | 3235 | 3235 | 18 |
| 388 | 20240306 | 124200 | 1356067150 | 3240 | 3235 | 3240 | 3235 | 17 |
| 389 | 20240306 | 124100 | 1356012135 | 3235 | 3240 | 3240 | 3235 | 443 |
| 390 | 20240306 | 124000 | 1354579010 | 3235 | 3235 | 3235 | 3235 | 80 |
| 391 | 20240306 | 123900 | 1354320210 | 3235 | 3235 | 3235 | 3235 | 5 |
| 392 | 20240306 | 123800 | 1354304035 | 3240 | 3240 | 3240 | 3240 | 0 |
| 393 | 20240306 | 123700 | 1354304035 | 3240 | 3235 | 3240 | 3235 | 1254 |
| 394 | 20240306 | 123600 | 1350241625 | 3235 | 3235 | 3235 | 3235 | 37 |
| 395 | 20240306 | 123500 | 1350121930 | 3240 | 3240 | 3240 | 3240 | 20 |
| 396 | 20240306 | 123400 | 1350057130 | 3240 | 3235 | 3240 | 3230 | 8007 |
| 397 | 20240306 | 123300 | 1324122900 | 3230 | 3230 | 3230 | 3230 | 100 |
| 398 | 20240306 | 123200 | 1323799900 | 3230 | 3225 | 3230 | 3225 | 326 |
| 399 | 20240306 | 123100 | 1322746925 | 3225 | 3220 | 3225 | 3220 | 65 |
| 400 | 20240306 | 123000 | 1322537325 | 3220 | 3225 | 3225 | 3220 | 8200 |
| 401 | 20240306 | 122900 | 1296133005 | 3225 | 3225 | 3225 | 3225 | 1015 |
| 402 | 20240306 | 122800 | 1292859630 | 3230 | 3240 | 3240 | 3230 | 745 |
| 403 | 20240306 | 122700 | 1290448980 | 3240 | 3230 | 3240 | 3230 | 407 |
| 404 | 20240306 | 122600 | 1289130430 | 3230 | 3235 | 3235 | 3225 | 6254 |
| 405 | 20240306 | 122500 | 1268929845 | 3235 | 3235 | 3235 | 3230 | 2066 |
| 406 | 20240306 | 122400 | 1262246835 | 3235 | 3230 | 3235 | 3230 | 2067 |
| 407 | 20240306 | 122300 | 1255570420 | 3230 | 3230 | 3230 | 3230 | 205 |
| 408 | 20240306 | 122200 | 1254908270 | 3230 | 3225 | 3230 | 3225 | 892 |
| 409 | 20240306 | 122100 | 1252031445 | 3220 | 3220 | 3220 | 3220 | 33 |
| 410 | 20240306 | 122000 | 1251925185 | 3220 | 3225 | 3225 | 3220 | 302 |
| 411 | 20240306 | 121900 | 1250951520 | 3220 | 3220 | 3220 | 3220 | 246 |
| 412 | 20240306 | 121800 | 1250159400 | 3215 | 3215 | 3215 | 3215 | 0 |
| 413 | 20240306 | 121700 | 1250159400 | 3215 | 3215 | 3215 | 3215 | 0 |
| 414 | 20240306 | 121600 | 1250159400 | 3215 | 3215 | 3215 | 3215 | 0 |
| 415 | 20240306 | 121500 | 1250159400 | 3215 | 3215 | 3215 | 3215 | 0 |
| 416 | 20240306 | 121400 | 1250159400 | 3215 | 3215 | 3215 | 3215 | 0 |
| 417 | 20240306 | 121300 | 1250159400 | 3215 | 3215 | 3215 | 3215 | 1100 |
| 418 | 20240306 | 121200 | 1246622900 | 3215 | 3215 | 3215 | 3215 | 0 |
| 419 | 20240306 | 121100 | 1246622900 | 3215 | 3215 | 3215 | 3215 | 317 |
| 420 | 20240306 | 121000 | 1245603745 | 3215 | 3215 | 3215 | 3215 | 3029 |
| 421 | 20240306 | 120900 | 1235865510 | 3215 | 3215 | 3215 | 3215 | 1551 |
| 422 | 20240306 | 120800 | 1230879045 | 3220 | 3220 | 3220 | 3220 | 0 |
| 423 | 20240306 | 120700 | 1230879045 | 3220 | 3220 | 3220 | 3220 | 2 |
| 424 | 20240306 | 120600 | 1230872605 | 3220 | 3220 | 3220 | 3220 | 3 |
| 425 | 20240306 | 120500 | 1230862945 | 3220 | 3225 | 3225 | 3220 | 105 |
| 426 | 20240306 | 120400 | 1230524345 | 3215 | 3215 | 3215 | 3215 | 0 |
| 427 | 20240306 | 120300 | 1230524345 | 3215 | 3215 | 3215 | 3215 | 41 |
| 428 | 20240306 | 120200 | 1230392530 | 3215 | 3215 | 3215 | 3215 | 313 |
| 429 | 20240306 | 120100 | 1229386235 | 3215 | 3240 | 3240 | 3215 | 268 |
| 430 | 20240306 | 120000 | 1228524390 | 3240 | 3220 | 3240 | 3220 | 4144 |
| 431 | 20240306 | 115900 | 1215167310 | 3220 | 3220 | 3220 | 3220 | 50 |
| 432 | 20240306 | 115800 | 1215006310 | 3215 | 3215 | 3220 | 3215 | 138 |
| 433 | 20240306 | 115700 | 1214562355 | 3215 | 3215 | 3215 | 3215 | 18 |
| 434 | 20240306 | 115600 | 1214504485 | 3215 | 3215 | 3215 | 3215 | 12 |
| 435 | 20240306 | 115500 | 1214465905 | 3210 | 3210 | 3210 | 3210 | 0 |
| 436 | 20240306 | 115400 | 1214465905 | 3210 | 3210 | 3210 | 3210 | 1 |
| 437 | 20240306 | 115300 | 1214462695 | 3210 | 3210 | 3210 | 3210 | 769 |
| 438 | 20240306 | 115200 | 1211994205 | 3210 | 3210 | 3210 | 3210 | 1481 |
| 439 | 20240306 | 115100 | 1207240195 | 3210 | 3210 | 3210 | 3210 | 0 |
| 440 | 20240306 | 115000 | 1207240195 | 3210 | 3210 | 3210 | 3210 | 100 |
| 441 | 20240306 | 114900 | 1206919195 | 3205 | 3205 | 3205 | 3205 | 0 |
| 442 | 20240306 | 114800 | 1206919195 | 3205 | 3205 | 3205 | 3205 | 10 |
| 443 | 20240306 | 114700 | 1206887145 | 3215 | 3215 | 3215 | 3215 | 325 |
| 444 | 20240306 | 114600 | 1205842270 | 3215 | 3215 | 3215 | 3215 | 716 |
| 445 | 20240306 | 114500 | 1203540330 | 3215 | 3215 | 3215 | 3215 | 0 |
| 446 | 20240306 | 114400 | 1203540330 | 3215 | 3215 | 3215 | 3215 | 0 |
| 447 | 20240306 | 114300 | 1203540330 | 3215 | 3215 | 3215 | 3215 | 18 |
| 448 | 20240306 | 114200 | 1203482460 | 3215 | 3215 | 3215 | 3215 | 150 |
| 449 | 20240306 | 114100 | 1203000210 | 3215 | 3215 | 3215 | 3215 | 16 |
| 450 | 20240306 | 114000 | 1202948770 | 3215 | 3210 | 3215 | 3210 | 1022 |
| 451 | 20240306 | 113900 | 1199666995 | 3210 | 3210 | 3210 | 3210 | 10 |
| 452 | 20240306 | 113800 | 1199634895 | 3205 | 3205 | 3205 | 3205 | 1000 |
| 453 | 20240306 | 113700 | 1196429895 | 3210 | 3210 | 3210 | 3210 | 0 |
| 454 | 20240306 | 113600 | 1196429895 | 3210 | 3200 | 3210 | 3200 | 287 |
| 455 | 20240306 | 113500 | 1195510445 | 3195 | 3195 | 3195 | 3195 | 0 |
| 456 | 20240306 | 113400 | 1195510445 | 3195 | 3200 | 3200 | 3195 | 723 |
| 457 | 20240306 | 113300 | 1193197630 | 3200 | 3200 | 3200 | 3200 | 0 |
| 458 | 20240306 | 113200 | 1193197630 | 3200 | 3200 | 3200 | 3200 | 156 |
| 459 | 20240306 | 113100 | 1192698430 | 3200 | 3200 | 3200 | 3200 | 20 |
| 460 | 20240306 | 113000 | 1192634430 | 3185 | 3185 | 3185 | 3185 | 0 |
| 461 | 20240306 | 112900 | 1192634430 | 3185 | 3185 | 3185 | 3185 | 999 |
| 462 | 20240306 | 112800 | 1189452615 | 3185 | 3190 | 3190 | 3185 | 3859 |
| 463 | 20240306 | 112700 | 1177157335 | 3205 | 3205 | 3205 | 3205 | 0 |
| 464 | 20240306 | 112600 | 1177157335 | 3205 | 3195 | 3205 | 3190 | 28 |
| 465 | 20240306 | 112500 | 1177067915 | 3210 | 3210 | 3210 | 3210 | 0 |
| 466 | 20240306 | 112400 | 1177067915 | 3210 | 3215 | 3215 | 3210 | 49 |
| 467 | 20240306 | 112300 | 1176910620 | 3210 | 3210 | 3210 | 3200 | 1599 |
| 468 | 20240306 | 112200 | 1171787880 | 3205 | 3205 | 3205 | 3205 | 23 |
| 469 | 20240306 | 112100 | 1171714165 | 3205 | 3200 | 3205 | 3200 | 1854 |
| 470 | 20240306 | 112000 | 1165780865 | 3200 | 3200 | 3200 | 3200 | 4 |
| 471 | 20240306 | 111900 | 1165768065 | 3200 | 3200 | 3200 | 3200 | 0 |
| 472 | 20240306 | 111800 | 1165768065 | 3200 | 3200 | 3200 | 3200 | 91 |
| 473 | 20240306 | 111700 | 1165476865 | 3200 | 3200 | 3205 | 3200 | 967 |
| 474 | 20240306 | 111600 | 1162382350 | 3195 | 3195 | 3195 | 3195 | 0 |
| 475 | 20240306 | 111500 | 1162382350 | 3195 | 3195 | 3195 | 3195 | 0 |
| 476 | 20240306 | 111400 | 1162382350 | 3195 | 3195 | 3195 | 3195 | 0 |
| 477 | 20240306 | 111300 | 1162382350 | 3195 | 3195 | 3195 | 3195 | 0 |
| 478 | 20240306 | 111200 | 1162382350 | 3195 | 3200 | 3200 | 3195 | 1671 |
| 479 | 20240306 | 111100 | 1157038505 | 3200 | 3200 | 3200 | 3200 | 2257 |
| 480 | 20240306 | 111000 | 1149816105 | 3200 | 3205 | 3205 | 3200 | 95 |
| 481 | 20240306 | 110900 | 1149511985 | 3205 | 3200 | 3205 | 3200 | 4451 |
| 482 | 20240306 | 110800 | 1135268775 | 3205 | 3205 | 3205 | 3205 | 341 |
| 483 | 20240306 | 110700 | 1134175870 | 3210 | 3210 | 3210 | 3210 | 162 |
| 484 | 20240306 | 110600 | 1133655850 | 3220 | 3220 | 3220 | 3220 | 0 |
| 485 | 20240306 | 110500 | 1133655850 | 3220 | 3220 | 3220 | 3220 | 1688 |
| 486 | 20240306 | 110400 | 1128220490 | 3210 | 3210 | 3210 | 3210 | 0 |
| 487 | 20240306 | 110300 | 1128220490 | 3210 | 3220 | 3220 | 3210 | 4327 |
| 488 | 20240306 | 110200 | 1114318990 | 3210 | 3210 | 3210 | 3210 | 0 |
| 489 | 20240306 | 110100 | 1114318990 | 3210 | 3210 | 3210 | 3210 | 890 |
| 490 | 20240306 | 110000 | 1111462090 | 3210 | 3210 | 3210 | 3210 | 386 |
| 491 | 20240306 | 105900 | 1110223030 | 3210 | 3210 | 3210 | 3210 | 0 |
| 492 | 20240306 | 105800 | 1110223030 | 3210 | 3210 | 3210 | 3210 | 528 |
| 493 | 20240306 | 105700 | 1108528150 | 3215 | 3215 | 3215 | 3215 | 0 |
| 494 | 20240306 | 105600 | 1108528150 | 3215 | 3215 | 3215 | 3215 | 2069 |
| 495 | 20240306 | 105500 | 1101876315 | 3220 | 3220 | 3220 | 3215 | 1425 |
| 496 | 20240306 | 105400 | 1097288570 | 3225 | 3225 | 3225 | 3225 | 60 |
| 497 | 20240306 | 105300 | 1097095070 | 3225 | 3225 | 3225 | 3225 | 3 |
| 498 | 20240306 | 105200 | 1097085395 | 3230 | 3225 | 3230 | 3225 | 3283 |
| 499 | 20240306 | 105100 | 1086491485 | 3225 | 3220 | 3225 | 3215 | 1055 |
| 500 | 20240306 | 105000 | 1083094040 | 3220 | 3220 | 3220 | 3220 | 11 |
| 501 | 20240306 | 104900 | 1083058620 | 3220 | 3220 | 3220 | 3220 | 0 |
| 502 | 20240306 | 104800 | 1083058620 | 3220 | 3220 | 3220 | 3220 | 0 |
| 503 | 20240306 | 104700 | 1083058620 | 3220 | 3220 | 3220 | 3215 | 120 |
| 504 | 20240306 | 104600 | 1082672655 | 3220 | 3205 | 3220 | 3205 | 8727 |
| 505 | 20240306 | 104500 | 1054678700 | 3205 | 3200 | 3205 | 3200 | 6174 |
| 506 | 20240306 | 104400 | 1034918830 | 3190 | 3190 | 3190 | 3190 | 0 |
| 507 | 20240306 | 104300 | 1034918830 | 3190 | 3185 | 3190 | 3185 | 8120 |
| 508 | 20240306 | 104200 | 1009016530 | 3200 | 3200 | 3200 | 3200 | 743 |
| 509 | 20240306 | 104100 | 1006638930 | 3195 | 3180 | 3195 | 3180 | 1496 |
| 510 | 20240306 | 104000 | 1001861580 | 3180 | 3180 | 3180 | 3180 | 12 |
| 511 | 20240306 | 103900 | 1001823420 | 3180 | 3190 | 3190 | 3180 | 65 |
| 512 | 20240306 | 103800 | 1001616220 | 3190 | 3175 | 3190 | 3175 | 259 |
| 513 | 20240306 | 103700 | 1000793010 | 3175 | 3175 | 3175 | 3175 | 100 |
| 514 | 20240306 | 103600 | 1000475510 | 3175 | 3175 | 3175 | 3175 | 81 |
| 515 | 20240306 | 103500 | 1000218335 | 3175 | 3175 | 3175 | 3175 | 0 |
| 516 | 20240306 | 103400 | 1000218335 | 3175 | 3175 | 3190 | 3175 | 1362 |
| 517 | 20240306 | 103300 | 995893935 | 3175 | 3190 | 3190 | 3175 | 253 |
| 518 | 20240306 | 103200 | 995089530 | 3185 | 3190 | 3190 | 3185 | 23 |
| 519 | 20240306 | 103100 | 995016270 | 3190 | 3195 | 3195 | 3190 | 647 |
| 520 | 20240306 | 103000 | 992949215 | 3200 | 3200 | 3200 | 3200 | 0 |
| 521 | 20240306 | 102900 | 992949215 | 3200 | 3200 | 3200 | 3200 | 0 |
| 522 | 20240306 | 102800 | 992949215 | 3200 | 3200 | 3200 | 3200 | 0 |
| 523 | 20240306 | 102700 | 992949215 | 3200 | 3200 | 3200 | 3200 | 1252 |
| 524 | 20240306 | 102600 | 988942815 | 3200 | 3200 | 3200 | 3200 | 100 |
| 525 | 20240306 | 102500 | 988622815 | 3205 | 3205 | 3205 | 3170 | 5114 |
| 526 | 20240306 | 102400 | 972388070 | 3185 | 3180 | 3185 | 3170 | 3242 |
| 527 | 20240306 | 102300 | 962079255 | 3205 | 3175 | 3205 | 3170 | 14379 |
| 528 | 20240306 | 102200 | 916458020 | 3190 | 3225 | 3225 | 3175 | 19934 |
| 529 | 20240306 | 102100 | 852855455 | 3225 | 3195 | 3225 | 3195 | 5107 |
| 530 | 20240306 | 102000 | 836436440 | 3170 | 3180 | 3190 | 3170 | 14667 |
| 531 | 20240306 | 101900 | 789926880 | 3190 | 3205 | 3210 | 3190 | 3747 |
| 532 | 20240306 | 101800 | 777956370 | 3200 | 3190 | 3200 | 3190 | 616 |
| 533 | 20240306 | 101700 | 775990170 | 3190 | 3190 | 3190 | 3190 | 0 |
| 534 | 20240306 | 101600 | 775990170 | 3190 | 3190 | 3190 | 3190 | 0 |
| 535 | 20240306 | 101500 | 775990170 | 3190 | 3190 | 3190 | 3190 | 1037 |
| 536 | 20240306 | 101400 | 772682140 | 3190 | 3190 | 3190 | 3190 | 0 |
| 537 | 20240306 | 101300 | 772682140 | 3190 | 3195 | 3195 | 3180 | 2557 |
| 538 | 20240306 | 101200 | 764539370 | 3200 | 3200 | 3200 | 3200 | 928 |
| 539 | 20240306 | 101100 | 761569770 | 3205 | 3220 | 3220 | 3205 | 1224 |
| 540 | 20240306 | 101000 | 757640550 | 3210 | 3210 | 3210 | 3210 | 700 |
| 541 | 20240306 | 100900 | 755393550 | 3210 | 3210 | 3210 | 3210 | 500 |
| 542 | 20240306 | 100800 | 753788550 | 3210 | 3215 | 3225 | 3210 | 844 |
| 543 | 20240306 | 100700 | 751075115 | 3220 | 3225 | 3225 | 3220 | 1315 |
| 544 | 20240306 | 100600 | 746840810 | 3220 | 3220 | 3220 | 3220 | 1326 |
| 545 | 20240306 | 100500 | 742571090 | 3220 | 3220 | 3220 | 3220 | 21 |
| 546 | 20240306 | 100400 | 742503470 | 3220 | 3215 | 3220 | 3215 | 52 |
| 547 | 20240306 | 100300 | 742336285 | 3210 | 3210 | 3210 | 3210 | 685 |
| 548 | 20240306 | 100200 | 740137435 | 3205 | 3210 | 3210 | 3205 | 3027 |
| 549 | 20240306 | 100100 | 730421445 | 3215 | 3215 | 3220 | 3215 | 410 |
| 550 | 20240306 | 100000 | 729103285 | 3220 | 3215 | 3220 | 3215 | 556 |
| 551 | 20240306 | 095900 | 727313965 | 3215 | 3215 | 3220 | 3215 | 3475 |
| 552 | 20240306 | 095800 | 716141835 | 3215 | 3210 | 3215 | 3210 | 4760 |
| 553 | 20240306 | 095700 | 700841785 | 3205 | 3195 | 3210 | 3195 | 5644 |
| 554 | 20240306 | 095600 | 682781885 | 3200 | 3200 | 3200 | 3195 | 1226 |
| 555 | 20240306 | 095500 | 678863685 | 3200 | 3195 | 3200 | 3195 | 1600 |
| 556 | 20240306 | 095400 | 673746935 | 3195 | 3185 | 3195 | 3185 | 3303 |
| 557 | 20240306 | 095300 | 663205865 | 3185 | 3185 | 3190 | 3185 | 206 |
| 558 | 20240306 | 095200 | 662549750 | 3180 | 3185 | 3185 | 3180 | 4439 |
| 559 | 20240306 | 095100 | 648428365 | 3185 | 3195 | 3195 | 3185 | 890 |
| 560 | 20240306 | 095000 | 645587165 | 3200 | 3195 | 3200 | 3195 | 1095 |
| 561 | 20240306 | 094900 | 642083300 | 3200 | 3200 | 3200 | 3200 | 138 |
| 562 | 20240306 | 094800 | 641641700 | 3200 | 3180 | 3200 | 3180 | 5730 |
| 563 | 20240306 | 094700 | 623338460 | 3180 | 3175 | 3180 | 3175 | 588 |
| 564 | 20240306 | 094600 | 621469060 | 3175 | 3180 | 3180 | 3175 | 811 |
| 565 | 20240306 | 094500 | 618891120 | 3180 | 3170 | 3180 | 3170 | 2041 |
| 566 | 20240306 | 094400 | 612411510 | 3165 | 3165 | 3165 | 3165 | 300 |
| 567 | 20240306 | 094300 | 611462010 | 3165 | 3170 | 3170 | 3165 | 486 |
| 568 | 20240306 | 094200 | 609921470 | 3170 | 3150 | 3170 | 3135 | 13115 |
| 569 | 20240306 | 094100 | 568704900 | 3135 | 3175 | 3175 | 3135 | 15632 |
| 570 | 20240306 | 094000 | 519539040 | 3175 | 3175 | 3185 | 3145 | 11775 |
| 571 | 20240306 | 093900 | 482228000 | 3175 | 3160 | 3175 | 3160 | 507 |
| 572 | 20240306 | 093800 | 480625865 | 3160 | 3145 | 3160 | 3145 | 5272 |
| 573 | 20240306 | 093700 | 463969775 | 3145 | 3160 | 3160 | 3145 | 409 |
| 574 | 20240306 | 093600 | 462683145 | 3160 | 3160 | 3160 | 3160 | 1169 |
| 575 | 20240306 | 093500 | 458989105 | 3160 | 3160 | 3160 | 3160 | 0 |
| 576 | 20240306 | 093400 | 458989105 | 3160 | 3170 | 3180 | 3150 | 6102 |
| 577 | 20240306 | 093300 | 439689600 | 3150 | 3165 | 3165 | 3150 | 1214 |
| 578 | 20240306 | 093200 | 435863805 | 3170 | 3170 | 3170 | 3170 | 2100 |
| 579 | 20240306 | 093100 | 429206805 | 3165 | 3160 | 3165 | 3155 | 2505 |
| 580 | 20240306 | 093000 | 421280650 | 3160 | 3160 | 3160 | 3160 | 178 |
| 581 | 20240306 | 092900 | 420718170 | 3160 | 3165 | 3165 | 3160 | 1232 |
| 582 | 20240306 | 092800 | 416824965 | 3160 | 3160 | 3160 | 3160 | 731 |
| 583 | 20240306 | 092700 | 414515005 | 3145 | 3150 | 3160 | 3145 | 2633 |
| 584 | 20240306 | 092600 | 406211715 | 3135 | 3155 | 3155 | 3135 | 1472 |
| 585 | 20240306 | 092500 | 401594735 | 3155 | 3155 | 3155 | 3155 | 15 |
| 586 | 20240306 | 092400 | 401547410 | 3135 | 3145 | 3150 | 3135 | 2724 |
| 587 | 20240306 | 092300 | 392970995 | 3145 | 3125 | 3145 | 3125 | 895 |
| 588 | 20240306 | 092200 | 390158690 | 3120 | 3135 | 3135 | 3120 | 526 |
| 589 | 20240306 | 092100 | 388510070 | 3135 | 3135 | 3135 | 3135 | 92 |
| 590 | 20240306 | 092000 | 388221650 | 3135 | 3130 | 3135 | 3130 | 300 |
| 591 | 20240306 | 091900 | 387281820 | 3110 | 3130 | 3135 | 3110 | 1339 |
| 592 | 20240306 | 091800 | 383097355 | 3135 | 3115 | 3135 | 3105 | 3100 |
| 593 | 20240306 | 091700 | 373428565 | 3115 | 3115 | 3135 | 3110 | 5980 |
| 594 | 20240306 | 091600 | 354760270 | 3115 | 3120 | 3125 | 3115 | 467 |
| 595 | 20240306 | 091500 | 353303925 | 3105 | 3100 | 3105 | 3100 | 1050 |
| 596 | 20240306 | 091400 | 350048675 | 3100 | 3100 | 3100 | 3100 | 1186 |
| 597 | 20240306 | 091300 | 346372075 | 3095 | 3095 | 3095 | 3080 | 5404 |
| 598 | 20240306 | 091200 | 329684075 | 3095 | 3130 | 3130 | 3095 | 12086 |
| 599 | 20240306 | 091100 | 292144215 | 3130 | 3135 | 3135 | 3100 | 25527 |
| 600 | 20240306 | 091000 | 212855190 | 3115 | 3110 | 3135 | 3110 | 5277 |
| 601 | 20240306 | 090900 | 196425765 | 3110 | 3125 | 3140 | 3105 | 23300 |
| 602 | 20240306 | 090800 | 123869335 | 3130 | 3150 | 3150 | 3130 | 5503 |
| 603 | 20240306 | 090700 | 106639455 | 3150 | 3150 | 3150 | 3130 | 6309 |
| 604 | 20240306 | 090600 | 86837940 | 3165 | 3165 | 3165 | 3155 | 2052 |
| 605 | 20240306 | 090500 | 80358780 | 3165 | 3165 | 3170 | 3165 | 1155 |
| 606 | 20240306 | 090400 | 76703155 | 3145 | 3150 | 3160 | 3145 | 4649 |
| 607 | 20240306 | 090300 | 62052600 | 3160 | 3170 | 3170 | 3160 | 1501 |
| 608 | 20240306 | 090200 | 57309430 | 3160 | 3145 | 3180 | 3145 | 735 |
| 609 | 20240306 | 090100 | 54982150 | 3145 | 3150 | 3160 | 3140 | 5761 |
| 610 | 20240306 | 090000 | 36803820 | 3140 | 3140 | 3150 | 3125 | 11724 |