31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 193500 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 2776 |
| 3 | 20240305 | 193400 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 4 | 20240305 | 193300 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 5 | 20240305 | 193200 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 6 | 20240305 | 193100 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 7 | 20240305 | 193000 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 8 | 20240305 | 192900 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 9 | 20240305 | 192800 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 10 | 20240305 | 192700 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 11 | 20240305 | 192600 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 12 | 20240305 | 192500 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 13 | 20240305 | 192400 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 14 | 20240305 | 192300 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 15 | 20240305 | 192200 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 16 | 20240305 | 192100 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 17 | 20240305 | 192000 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 18 | 20240305 | 191900 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 19 | 20240305 | 191800 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 20 | 20240305 | 191700 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 21 | 20240305 | 191600 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 22 | 20240305 | 191500 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 23 | 20240305 | 191400 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 24 | 20240305 | 191300 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 25 | 20240305 | 191200 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 26 | 20240305 | 191100 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 27 | 20240305 | 191000 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 28 | 20240305 | 190900 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 29 | 20240305 | 190800 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 30 | 20240305 | 190700 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 31 | 20240305 | 190600 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 32 | 20240305 | 190500 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 2776 |
| 33 | 20240305 | 190400 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 34 | 20240305 | 190300 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 35 | 20240305 | 190200 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 36 | 20240305 | 190100 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 37 | 20240305 | 190000 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 38 | 20240305 | 185900 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 39 | 20240305 | 185800 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 40 | 20240305 | 185700 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 41 | 20240305 | 185600 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 42 | 20240305 | 185500 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 43 | 20240305 | 185400 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 44 | 20240305 | 185300 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 45 | 20240305 | 185200 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 46 | 20240305 | 185100 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 47 | 20240305 | 185000 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 48 | 20240305 | 184900 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 49 | 20240305 | 184800 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 50 | 20240305 | 184700 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 51 | 20240305 | 184600 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 52 | 20240305 | 184500 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 53 | 20240305 | 184400 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 54 | 20240305 | 184300 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 55 | 20240305 | 184200 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 56 | 20240305 | 184100 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 57 | 20240305 | 184000 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 58 | 20240305 | 183900 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 59 | 20240305 | 183800 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 60 | 20240305 | 183700 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 61 | 20240305 | 183600 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 62 | 20240305 | 183500 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 2776 |
| 63 | 20240305 | 183400 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 64 | 20240305 | 183300 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 65 | 20240305 | 183200 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 66 | 20240305 | 183100 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 67 | 20240305 | 183000 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 68 | 20240305 | 182900 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 69 | 20240305 | 182800 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 70 | 20240305 | 182700 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 71 | 20240305 | 182600 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 72 | 20240305 | 182500 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 73 | 20240305 | 182400 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 74 | 20240305 | 182300 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 75 | 20240305 | 182200 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 76 | 20240305 | 182100 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 77 | 20240305 | 182000 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 78 | 20240305 | 181900 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 79 | 20240305 | 181800 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 80 | 20240305 | 181700 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 81 | 20240305 | 181600 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 82 | 20240305 | 181500 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 83 | 20240305 | 181400 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 84 | 20240305 | 181300 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 85 | 20240305 | 181200 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 86 | 20240305 | 181100 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 87 | 20240305 | 181000 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 88 | 20240305 | 180900 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 89 | 20240305 | 180800 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 90 | 20240305 | 180700 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 91 | 20240305 | 180600 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 92 | 20240305 | 180500 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 2776 |
| 93 | 20240305 | 180400 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 94 | 20240305 | 180300 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 95 | 20240305 | 180200 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 96 | 20240305 | 180100 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 97 | 20240305 | 180000 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 98 | 20240305 | 175900 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 99 | 20240305 | 175800 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 100 | 20240305 | 175700 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 101 | 20240305 | 175600 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 102 | 20240305 | 175500 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 103 | 20240305 | 175400 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 104 | 20240305 | 175300 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 105 | 20240305 | 175200 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 106 | 20240305 | 175100 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 107 | 20240305 | 175000 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 108 | 20240305 | 174900 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 109 | 20240305 | 174800 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 110 | 20240305 | 174700 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 111 | 20240305 | 174600 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 112 | 20240305 | 174500 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 113 | 20240305 | 174400 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 114 | 20240305 | 174300 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 115 | 20240305 | 174200 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 116 | 20240305 | 174100 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 117 | 20240305 | 174000 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 118 | 20240305 | 173900 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 119 | 20240305 | 173800 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 120 | 20240305 | 173700 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 121 | 20240305 | 173600 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 122 | 20240305 | 173500 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 2776 |
| 123 | 20240305 | 173400 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 124 | 20240305 | 173300 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 125 | 20240305 | 173200 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 126 | 20240305 | 173100 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 127 | 20240305 | 173000 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 128 | 20240305 | 172900 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 129 | 20240305 | 172800 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 130 | 20240305 | 172700 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 131 | 20240305 | 172600 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 132 | 20240305 | 172500 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 133 | 20240305 | 172400 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 134 | 20240305 | 172300 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 135 | 20240305 | 172200 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 136 | 20240305 | 172100 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 137 | 20240305 | 172000 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 138 | 20240305 | 171900 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 139 | 20240305 | 171800 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 140 | 20240305 | 171700 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 141 | 20240305 | 171600 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 142 | 20240305 | 171500 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 143 | 20240305 | 171400 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 144 | 20240305 | 171300 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 145 | 20240305 | 171200 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 146 | 20240305 | 171100 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 147 | 20240305 | 171000 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 148 | 20240305 | 170900 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 149 | 20240305 | 170800 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 150 | 20240305 | 170700 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 151 | 20240305 | 170600 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 152 | 20240305 | 170500 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 2776 |
| 153 | 20240305 | 170400 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 154 | 20240305 | 170300 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 155 | 20240305 | 170200 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 156 | 20240305 | 170100 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 157 | 20240305 | 170000 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 158 | 20240305 | 165900 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 159 | 20240305 | 165800 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 160 | 20240305 | 165700 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 161 | 20240305 | 165600 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 162 | 20240305 | 165500 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 163 | 20240305 | 165400 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 164 | 20240305 | 165300 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 165 | 20240305 | 165200 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 166 | 20240305 | 165100 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 167 | 20240305 | 165000 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 168 | 20240305 | 164900 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 169 | 20240305 | 164800 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 170 | 20240305 | 164700 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 171 | 20240305 | 164600 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 172 | 20240305 | 164500 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 173 | 20240305 | 164400 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 174 | 20240305 | 164300 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 175 | 20240305 | 164200 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 176 | 20240305 | 164100 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 177 | 20240305 | 164000 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 178 | 20240305 | 163900 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 179 | 20240305 | 163800 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 180 | 20240305 | 163700 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 181 | 20240305 | 163600 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 182 | 20240305 | 163500 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 2776 |
| 183 | 20240305 | 163400 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 184 | 20240305 | 163300 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 185 | 20240305 | 163200 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 186 | 20240305 | 163100 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 187 | 20240305 | 163000 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 188 | 20240305 | 162900 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 189 | 20240305 | 162800 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 190 | 20240305 | 162700 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 191 | 20240305 | 162600 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 192 | 20240305 | 162500 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 193 | 20240305 | 162400 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 194 | 20240305 | 162300 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 195 | 20240305 | 162200 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 196 | 20240305 | 162100 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 197 | 20240305 | 162000 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 198 | 20240305 | 161900 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 199 | 20240305 | 161800 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 200 | 20240305 | 161700 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 201 | 20240305 | 161600 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 202 | 20240305 | 161500 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 203 | 20240305 | 161400 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 204 | 20240305 | 161300 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 205 | 20240305 | 161200 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 206 | 20240305 | 161100 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 207 | 20240305 | 161000 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 208 | 20240305 | 160900 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 209 | 20240305 | 160800 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 210 | 20240305 | 160700 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 211 | 20240305 | 160600 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 212 | 20240305 | 160500 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 2776 |
| 213 | 20240305 | 160400 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 214 | 20240305 | 160300 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 215 | 20240305 | 160200 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 216 | 20240305 | 160100 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 217 | 20240305 | 160000 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 218 | 20240305 | 155900 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 219 | 20240305 | 155800 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 220 | 20240305 | 155700 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 221 | 20240305 | 155600 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 222 | 20240305 | 155500 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 223 | 20240305 | 155400 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 224 | 20240305 | 155300 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 225 | 20240305 | 155200 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 226 | 20240305 | 155100 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 227 | 20240305 | 155000 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 228 | 20240305 | 154900 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 229 | 20240305 | 154800 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 230 | 20240305 | 154700 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 231 | 20240305 | 154600 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 232 | 20240305 | 154500 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 233 | 20240305 | 154400 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 234 | 20240305 | 154300 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 235 | 20240305 | 154200 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 236 | 20240305 | 154100 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 237 | 20240305 | 154000 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 238 | 20240305 | 153900 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 239 | 20240305 | 153800 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 240 | 20240305 | 153700 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 241 | 20240305 | 153600 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 242 | 20240305 | 153500 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 2776 |
| 243 | 20240305 | 153400 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 244 | 20240305 | 153300 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 245 | 20240305 | 153200 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 246 | 20240305 | 153100 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 0 |
| 247 | 20240305 | 153000 | 1885814120 | 9560 | 9560 | 9560 | 9560 | 2776 |
| 248 | 20240305 | 152900 | 1859275560 | 9530 | 9530 | 9530 | 9530 | 0 |
| 249 | 20240305 | 152800 | 1859275560 | 9530 | 9530 | 9530 | 9530 | 0 |
| 250 | 20240305 | 152700 | 1859275560 | 9530 | 9530 | 9530 | 9530 | 0 |
| 251 | 20240305 | 152600 | 1859275560 | 9530 | 9530 | 9530 | 9530 | 0 |
| 252 | 20240305 | 152500 | 1859275560 | 9530 | 9530 | 9530 | 9530 | 0 |
| 253 | 20240305 | 152400 | 1859275560 | 9530 | 9530 | 9530 | 9530 | 0 |
| 254 | 20240305 | 152300 | 1859275560 | 9530 | 9530 | 9530 | 9530 | 0 |
| 255 | 20240305 | 152200 | 1859275560 | 9530 | 9530 | 9530 | 9530 | 0 |
| 256 | 20240305 | 152100 | 1859275560 | 9530 | 9530 | 9530 | 9530 | 0 |
| 257 | 20240305 | 152000 | 1859275560 | 9530 | 9530 | 9530 | 9530 | 0 |
| 258 | 20240305 | 151900 | 1859275560 | 9530 | 9530 | 9530 | 9530 | 764 |
| 259 | 20240305 | 151800 | 1851994640 | 9530 | 9530 | 9530 | 9530 | 231 |
| 260 | 20240305 | 151700 | 1849793210 | 9520 | 9520 | 9520 | 9520 | 336 |
| 261 | 20240305 | 151600 | 1846594490 | 9520 | 9520 | 9520 | 9510 | 1532 |
| 262 | 20240305 | 151500 | 1832010360 | 9520 | 9530 | 9530 | 9520 | 1580 |
| 263 | 20240305 | 151400 | 1816966790 | 9530 | 9530 | 9530 | 9530 | 603 |
| 264 | 20240305 | 151300 | 1811220200 | 9540 | 9540 | 9540 | 9540 | 18 |
| 265 | 20240305 | 151200 | 1811048480 | 9540 | 9540 | 9540 | 9540 | 279 |
| 266 | 20240305 | 151100 | 1808386820 | 9540 | 9540 | 9550 | 9540 | 595 |
| 267 | 20240305 | 151000 | 1802710510 | 9530 | 9530 | 9530 | 9530 | 314 |
| 268 | 20240305 | 150900 | 1799718090 | 9530 | 9530 | 9530 | 9530 | 151 |
| 269 | 20240305 | 150800 | 1798279060 | 9530 | 9540 | 9540 | 9530 | 327 |
| 270 | 20240305 | 150700 | 1795161610 | 9530 | 9540 | 9540 | 9530 | 79 |
| 271 | 20240305 | 150600 | 1794408540 | 9530 | 9540 | 9540 | 9530 | 10 |
| 272 | 20240305 | 150500 | 1794313210 | 9530 | 9540 | 9540 | 9530 | 75 |
| 273 | 20240305 | 150400 | 1793598400 | 9530 | 9530 | 9530 | 9530 | 562 |
| 274 | 20240305 | 150300 | 1788242540 | 9530 | 9530 | 9530 | 9530 | 20 |
| 275 | 20240305 | 150200 | 1788051940 | 9530 | 9530 | 9530 | 9530 | 50 |
| 276 | 20240305 | 150100 | 1787575440 | 9530 | 9520 | 9530 | 9520 | 548 |
| 277 | 20240305 | 150000 | 1782358460 | 9520 | 9520 | 9530 | 9520 | 322 |
| 278 | 20240305 | 145900 | 1779293010 | 9520 | 9520 | 9520 | 9520 | 0 |
| 279 | 20240305 | 145800 | 1779293010 | 9520 | 9520 | 9520 | 9520 | 296 |
| 280 | 20240305 | 145700 | 1776475090 | 9520 | 9520 | 9520 | 9510 | 282 |
| 281 | 20240305 | 145600 | 1773790610 | 9520 | 9520 | 9520 | 9510 | 625 |
| 282 | 20240305 | 145500 | 1767843360 | 9520 | 9520 | 9530 | 9510 | 47 |
| 283 | 20240305 | 145400 | 1767395800 | 9520 | 9520 | 9520 | 9510 | 422 |
| 284 | 20240305 | 145300 | 1763379360 | 9520 | 9510 | 9520 | 9510 | 52 |
| 285 | 20240305 | 145200 | 1762884830 | 9510 | 9520 | 9520 | 9510 | 1829 |
| 286 | 20240305 | 145100 | 1745490080 | 9520 | 9520 | 9520 | 9520 | 219 |
| 287 | 20240305 | 145000 | 1743405200 | 9520 | 9520 | 9520 | 9520 | 254 |
| 288 | 20240305 | 144900 | 1740987120 | 9520 | 9530 | 9530 | 9520 | 145 |
| 289 | 20240305 | 144800 | 1739606500 | 9530 | 9530 | 9530 | 9530 | 607 |
| 290 | 20240305 | 144700 | 1733821790 | 9530 | 9540 | 9540 | 9530 | 5 |
| 291 | 20240305 | 144600 | 1733774100 | 9540 | 9540 | 9540 | 9540 | 39 |
| 292 | 20240305 | 144500 | 1733402040 | 9540 | 9530 | 9540 | 9530 | 21 |
| 293 | 20240305 | 144400 | 1733201800 | 9530 | 9530 | 9530 | 9530 | 59 |
| 294 | 20240305 | 144300 | 1732639530 | 9530 | 9540 | 9540 | 9530 | 41 |
| 295 | 20240305 | 144200 | 1732248450 | 9530 | 9550 | 9550 | 9530 | 28 |
| 296 | 20240305 | 144100 | 1731981570 | 9530 | 9540 | 9540 | 9530 | 192 |
| 297 | 20240305 | 144000 | 1730150440 | 9530 | 9530 | 9530 | 9530 | 110 |
| 298 | 20240305 | 143900 | 1729102140 | 9530 | 9530 | 9530 | 9520 | 380 |
| 299 | 20240305 | 143800 | 1725480950 | 9520 | 9530 | 9530 | 9520 | 75 |
| 300 | 20240305 | 143700 | 1724766900 | 9530 | 9530 | 9530 | 9530 | 46 |
| 301 | 20240305 | 143600 | 1724328520 | 9530 | 9530 | 9530 | 9520 | 177 |
| 302 | 20240305 | 143500 | 1722643160 | 9520 | 9520 | 9520 | 9520 | 12 |
| 303 | 20240305 | 143400 | 1722528920 | 9520 | 9520 | 9520 | 9520 | 5 |
| 304 | 20240305 | 143300 | 1722481320 | 9520 | 9520 | 9520 | 9510 | 582 |
| 305 | 20240305 | 143200 | 1716940900 | 9520 | 9520 | 9520 | 9520 | 11 |
| 306 | 20240305 | 143100 | 1716836180 | 9510 | 9520 | 9520 | 9510 | 198 |
| 307 | 20240305 | 143000 | 1714953120 | 9520 | 9520 | 9520 | 9520 | 12 |
| 308 | 20240305 | 142900 | 1714838880 | 9520 | 9520 | 9520 | 9520 | 10 |
| 309 | 20240305 | 142800 | 1714743680 | 9510 | 9510 | 9510 | 9510 | 5 |
| 310 | 20240305 | 142700 | 1714696130 | 9510 | 9520 | 9520 | 9510 | 16 |
| 311 | 20240305 | 142600 | 1714543960 | 9510 | 9510 | 9510 | 9510 | 292 |
| 312 | 20240305 | 142500 | 1711767040 | 9510 | 9510 | 9510 | 9510 | 53 |
| 313 | 20240305 | 142400 | 1711263010 | 9510 | 9510 | 9510 | 9510 | 610 |
| 314 | 20240305 | 142300 | 1705461910 | 9510 | 9510 | 9520 | 9510 | 39 |
| 315 | 20240305 | 142200 | 1705090990 | 9510 | 9530 | 9530 | 9510 | 594 |
| 316 | 20240305 | 142100 | 1699436690 | 9520 | 9520 | 9520 | 9520 | 13 |
| 317 | 20240305 | 142000 | 1699312930 | 9510 | 9530 | 9530 | 9510 | 370 |
| 318 | 20240305 | 141900 | 1695794150 | 9510 | 9510 | 9510 | 9510 | 0 |
| 319 | 20240305 | 141800 | 1695794150 | 9510 | 9510 | 9510 | 9510 | 0 |
| 320 | 20240305 | 141700 | 1695794150 | 9510 | 9510 | 9510 | 9510 | 25 |
| 321 | 20240305 | 141600 | 1695556400 | 9510 | 9510 | 9510 | 9510 | 0 |
| 322 | 20240305 | 141500 | 1695556400 | 9510 | 9510 | 9510 | 9510 | 91 |
| 323 | 20240305 | 141400 | 1694690990 | 9510 | 9510 | 9510 | 9510 | 517 |
| 324 | 20240305 | 141300 | 1689774320 | 9510 | 9510 | 9510 | 9510 | 65 |
| 325 | 20240305 | 141200 | 1689156170 | 9510 | 9510 | 9510 | 9510 | 8 |
| 326 | 20240305 | 141100 | 1689080090 | 9510 | 9510 | 9510 | 9510 | 165 |
| 327 | 20240305 | 141000 | 1687510940 | 9510 | 9510 | 9510 | 9500 | 638 |
| 328 | 20240305 | 140900 | 1681445280 | 9540 | 9540 | 9540 | 9540 | 0 |
| 329 | 20240305 | 140800 | 1681445280 | 9540 | 9510 | 9540 | 9510 | 27 |
| 330 | 20240305 | 140700 | 1681188180 | 9510 | 9510 | 9520 | 9500 | 1734 |
| 331 | 20240305 | 140600 | 1664695840 | 9510 | 9510 | 9510 | 9510 | 0 |
| 332 | 20240305 | 140500 | 1664695840 | 9510 | 9510 | 9510 | 9510 | 7 |
| 333 | 20240305 | 140400 | 1664629270 | 9510 | 9520 | 9520 | 9510 | 607 |
| 334 | 20240305 | 140300 | 1658856300 | 9520 | 9520 | 9520 | 9520 | 11 |
| 335 | 20240305 | 140200 | 1658751580 | 9520 | 9520 | 9520 | 9520 | 12 |
| 336 | 20240305 | 140100 | 1658637340 | 9510 | 9510 | 9510 | 9510 | 0 |
| 337 | 20240305 | 140000 | 1658637340 | 9510 | 9550 | 9550 | 9510 | 31 |
| 338 | 20240305 | 135900 | 1658341330 | 9550 | 9510 | 9550 | 9510 | 250 |
| 339 | 20240305 | 135800 | 1655959830 | 9510 | 9520 | 9520 | 9510 | 233 |
| 340 | 20240305 | 135700 | 1653743720 | 9550 | 9550 | 9550 | 9550 | 8 |
| 341 | 20240305 | 135600 | 1653667320 | 9520 | 9530 | 9530 | 9520 | 629 |
| 342 | 20240305 | 135500 | 1647679170 | 9550 | 9550 | 9550 | 9550 | 0 |
| 343 | 20240305 | 135400 | 1647679170 | 9550 | 9530 | 9550 | 9520 | 39 |
| 344 | 20240305 | 135300 | 1647307800 | 9550 | 9520 | 9550 | 9520 | 8 |
| 345 | 20240305 | 135200 | 1647231550 | 9550 | 9550 | 9550 | 9550 | 50 |
| 346 | 20240305 | 135100 | 1646754050 | 9520 | 9530 | 9530 | 9520 | 100 |
| 347 | 20240305 | 135000 | 1645801940 | 9530 | 9540 | 9540 | 9530 | 28 |
| 348 | 20240305 | 134900 | 1645534830 | 9540 | 9540 | 9540 | 9540 | 570 |
| 349 | 20240305 | 134800 | 1640097030 | 9550 | 9520 | 9550 | 9520 | 66 |
| 350 | 20240305 | 134700 | 1639468680 | 9520 | 9520 | 9520 | 9520 | 15 |
| 351 | 20240305 | 134600 | 1639325880 | 9520 | 9520 | 9520 | 9520 | 314 |
| 352 | 20240305 | 134500 | 1636336600 | 9520 | 9520 | 9520 | 9520 | 18 |
| 353 | 20240305 | 134400 | 1636165240 | 9510 | 9510 | 9510 | 9510 | 0 |
| 354 | 20240305 | 134300 | 1636165240 | 9510 | 9510 | 9510 | 9510 | 0 |
| 355 | 20240305 | 134200 | 1636165240 | 9510 | 9540 | 9570 | 9500 | 7806 |
| 356 | 20240305 | 134100 | 1561955660 | 9520 | 9520 | 9520 | 9520 | 16 |
| 357 | 20240305 | 134000 | 1561803340 | 9520 | 9520 | 9520 | 9520 | 1 |
| 358 | 20240305 | 133900 | 1561793820 | 9520 | 9540 | 9540 | 9510 | 2567 |
| 359 | 20240305 | 133800 | 1537358690 | 9540 | 9550 | 9550 | 9540 | 474 |
| 360 | 20240305 | 133700 | 1532833160 | 9550 | 9550 | 9550 | 9550 | 200 |
| 361 | 20240305 | 133600 | 1530923160 | 9540 | 9540 | 9540 | 9540 | 493 |
| 362 | 20240305 | 133500 | 1526219940 | 9540 | 9540 | 9540 | 9530 | 1080 |
| 363 | 20240305 | 133400 | 1515927070 | 9540 | 9540 | 9540 | 9540 | 7 |
| 364 | 20240305 | 133300 | 1515860290 | 9540 | 9540 | 9540 | 9540 | 239 |
| 365 | 20240305 | 133200 | 1513580230 | 9540 | 9540 | 9540 | 9540 | 0 |
| 366 | 20240305 | 133100 | 1513580230 | 9540 | 9540 | 9540 | 9530 | 125 |
| 367 | 20240305 | 133000 | 1512387780 | 9540 | 9540 | 9540 | 9530 | 73 |
| 368 | 20240305 | 132900 | 1511691370 | 9540 | 9540 | 9540 | 9530 | 254 |
| 369 | 20240305 | 132800 | 1509270410 | 9530 | 9540 | 9540 | 9530 | 221 |
| 370 | 20240305 | 132700 | 1507163970 | 9540 | 9540 | 9540 | 9540 | 20 |
| 371 | 20240305 | 132600 | 1506973170 | 9540 | 9540 | 9540 | 9540 | 197 |
| 372 | 20240305 | 132500 | 1505093790 | 9540 | 9540 | 9540 | 9540 | 32 |
| 373 | 20240305 | 132400 | 1504788510 | 9540 | 9540 | 9540 | 9540 | 547 |
| 374 | 20240305 | 132300 | 1499570130 | 9540 | 9550 | 9550 | 9540 | 246 |
| 375 | 20240305 | 132200 | 1497223210 | 9550 | 9550 | 9550 | 9550 | 9 |
| 376 | 20240305 | 132100 | 1497137260 | 9540 | 9530 | 9540 | 9530 | 115 |
| 377 | 20240305 | 132000 | 1496040490 | 9520 | 9530 | 9530 | 9520 | 211 |
| 378 | 20240305 | 131900 | 1494031670 | 9530 | 9530 | 9530 | 9530 | 1066 |
| 379 | 20240305 | 131800 | 1483872690 | 9520 | 9520 | 9520 | 9520 | 52 |
| 380 | 20240305 | 131700 | 1483377650 | 9520 | 9520 | 9520 | 9520 | 564 |
| 381 | 20240305 | 131600 | 1478008370 | 9520 | 9530 | 9530 | 9520 | 14 |
| 382 | 20240305 | 131500 | 1477874960 | 9530 | 9530 | 9530 | 9520 | 134 |
| 383 | 20240305 | 131400 | 1476598040 | 9530 | 9530 | 9530 | 9520 | 312 |
| 384 | 20240305 | 131300 | 1473625540 | 9530 | 9530 | 9530 | 9530 | 35 |
| 385 | 20240305 | 131200 | 1473291990 | 9530 | 9530 | 9530 | 9530 | 350 |
| 386 | 20240305 | 131100 | 1469956490 | 9520 | 9530 | 9530 | 9520 | 664 |
| 387 | 20240305 | 131000 | 1463634780 | 9520 | 9530 | 9530 | 9520 | 21 |
| 388 | 20240305 | 130900 | 1463434660 | 9530 | 9520 | 9530 | 9520 | 100 |
| 389 | 20240305 | 130800 | 1462482210 | 9520 | 9530 | 9530 | 9520 | 70 |
| 390 | 20240305 | 130700 | 1461815260 | 9530 | 9520 | 9530 | 9520 | 480 |
| 391 | 20240305 | 130600 | 1457244190 | 9530 | 9530 | 9530 | 9520 | 1594 |
| 392 | 20240305 | 130500 | 1442053870 | 9530 | 9530 | 9530 | 9520 | 1247 |
| 393 | 20240305 | 130400 | 1430175290 | 9530 | 9530 | 9530 | 9520 | 225 |
| 394 | 20240305 | 130300 | 1428032890 | 9530 | 9530 | 9530 | 9530 | 294 |
| 395 | 20240305 | 130200 | 1425231070 | 9530 | 9530 | 9530 | 9520 | 734 |
| 396 | 20240305 | 130100 | 1418236060 | 9530 | 9530 | 9530 | 9530 | 0 |
| 397 | 20240305 | 130000 | 1418236060 | 9530 | 9540 | 9540 | 9530 | 4 |
| 398 | 20240305 | 125900 | 1418197910 | 9540 | 9540 | 9540 | 9540 | 143 |
| 399 | 20240305 | 125800 | 1416833690 | 9540 | 9540 | 9540 | 9540 | 108 |
| 400 | 20240305 | 125700 | 1415803370 | 9530 | 9530 | 9530 | 9530 | 0 |
| 401 | 20240305 | 125600 | 1415803370 | 9530 | 9530 | 9530 | 9530 | 40 |
| 402 | 20240305 | 125500 | 1415422170 | 9530 | 9530 | 9530 | 9530 | 177 |
| 403 | 20240305 | 125400 | 1413735360 | 9520 | 9530 | 9530 | 9520 | 34 |
| 404 | 20240305 | 125300 | 1413411630 | 9520 | 9530 | 9530 | 9520 | 13 |
| 405 | 20240305 | 125200 | 1413287820 | 9530 | 9530 | 9530 | 9520 | 85 |
| 406 | 20240305 | 125100 | 1412478080 | 9530 | 9540 | 9540 | 9510 | 10859 |
| 407 | 20240305 | 125000 | 1309157820 | 9530 | 9540 | 9540 | 9520 | 1299 |
| 408 | 20240305 | 124900 | 1296780930 | 9530 | 9540 | 9540 | 9530 | 196 |
| 409 | 20240305 | 124800 | 1294911470 | 9530 | 9530 | 9530 | 9530 | 527 |
| 410 | 20240305 | 124700 | 1289889160 | 9530 | 9530 | 9530 | 9530 | 47 |
| 411 | 20240305 | 124600 | 1289441250 | 9530 | 9530 | 9530 | 9530 | 454 |
| 412 | 20240305 | 124500 | 1285114630 | 9540 | 9540 | 9540 | 9540 | 14 |
| 413 | 20240305 | 124400 | 1284981070 | 9540 | 9540 | 9540 | 9530 | 95 |
| 414 | 20240305 | 124300 | 1284075270 | 9530 | 9530 | 9530 | 9530 | 2326 |
| 415 | 20240305 | 124200 | 1261908490 | 9540 | 9540 | 9540 | 9540 | 977 |
| 416 | 20240305 | 124100 | 1252587910 | 9540 | 9550 | 9550 | 9540 | 135 |
| 417 | 20240305 | 124000 | 1251299920 | 9550 | 9550 | 9550 | 9540 | 261 |
| 418 | 20240305 | 123900 | 1248809120 | 9540 | 9540 | 9540 | 9540 | 511 |
| 419 | 20240305 | 123800 | 1243934180 | 9550 | 9550 | 9550 | 9540 | 1374 |
| 420 | 20240305 | 123700 | 1230822790 | 9550 | 9550 | 9550 | 9550 | 822 |
| 421 | 20240305 | 123600 | 1222972690 | 9550 | 9560 | 9560 | 9550 | 557 |
| 422 | 20240305 | 123500 | 1217653290 | 9550 | 9550 | 9550 | 9550 | 33 |
| 423 | 20240305 | 123400 | 1217338140 | 9550 | 9560 | 9560 | 9550 | 176 |
| 424 | 20240305 | 123300 | 1215656620 | 9560 | 9550 | 9560 | 9550 | 453 |
| 425 | 20240305 | 123200 | 1211329920 | 9550 | 9550 | 9550 | 9550 | 5 |
| 426 | 20240305 | 123100 | 1211282170 | 9550 | 9550 | 9550 | 9550 | 6 |
| 427 | 20240305 | 123000 | 1211224870 | 9550 | 9560 | 9560 | 9550 | 8 |
| 428 | 20240305 | 122900 | 1211148410 | 9550 | 9550 | 9550 | 9550 | 102 |
| 429 | 20240305 | 122800 | 1210174310 | 9550 | 9560 | 9560 | 9550 | 335 |
| 430 | 20240305 | 122700 | 1206972420 | 9560 | 9560 | 9560 | 9560 | 9 |
| 431 | 20240305 | 122600 | 1206886380 | 9560 | 9560 | 9560 | 9560 | 20 |
| 432 | 20240305 | 122500 | 1206695180 | 9560 | 9550 | 9560 | 9550 | 83 |
| 433 | 20240305 | 122400 | 1205902430 | 9550 | 9560 | 9560 | 9550 | 222 |
| 434 | 20240305 | 122300 | 1203782210 | 9560 | 9560 | 9560 | 9560 | 84 |
| 435 | 20240305 | 122200 | 1202979170 | 9560 | 9560 | 9560 | 9560 | 6 |
| 436 | 20240305 | 122100 | 1202921810 | 9550 | 9550 | 9550 | 9550 | 122 |
| 437 | 20240305 | 122000 | 1201756710 | 9550 | 9550 | 9550 | 9550 | 153 |
| 438 | 20240305 | 121900 | 1200295560 | 9550 | 9560 | 9560 | 9550 | 836 |
| 439 | 20240305 | 121800 | 1192311630 | 9560 | 9560 | 9560 | 9560 | 111 |
| 440 | 20240305 | 121700 | 1191250470 | 9560 | 9560 | 9560 | 9560 | 31 |
| 441 | 20240305 | 121600 | 1190954110 | 9560 | 9560 | 9560 | 9560 | 2 |
| 442 | 20240305 | 121500 | 1190934990 | 9550 | 9550 | 9550 | 9550 | 406 |
| 443 | 20240305 | 121400 | 1187057690 | 9560 | 9560 | 9560 | 9560 | 5 |
| 444 | 20240305 | 121300 | 1187009890 | 9560 | 9560 | 9560 | 9560 | 54 |
| 445 | 20240305 | 121200 | 1186493650 | 9560 | 9550 | 9560 | 9550 | 196 |
| 446 | 20240305 | 121100 | 1184621750 | 9550 | 9570 | 9570 | 9550 | 651 |
| 447 | 20240305 | 121000 | 1178394680 | 9580 | 9570 | 9580 | 9570 | 7 |
| 448 | 20240305 | 120900 | 1178327630 | 9570 | 9580 | 9580 | 9570 | 214 |
| 449 | 20240305 | 120800 | 1176279510 | 9580 | 9580 | 9580 | 9580 | 16 |
| 450 | 20240305 | 120700 | 1176126230 | 9580 | 9580 | 9580 | 9580 | 39 |
| 451 | 20240305 | 120600 | 1175752610 | 9580 | 9580 | 9580 | 9580 | 2 |
| 452 | 20240305 | 120500 | 1175733450 | 9580 | 9570 | 9580 | 9550 | 2110 |
| 453 | 20240305 | 120400 | 1155579560 | 9560 | 9580 | 9580 | 9560 | 308 |
| 454 | 20240305 | 120300 | 1152634660 | 9560 | 9580 | 9580 | 9560 | 983 |
| 455 | 20240305 | 120200 | 1143228730 | 9580 | 9580 | 9580 | 9570 | 133 |
| 456 | 20240305 | 120100 | 1141954980 | 9570 | 9570 | 9570 | 9570 | 10 |
| 457 | 20240305 | 120000 | 1141859280 | 9570 | 9580 | 9580 | 9570 | 2 |
| 458 | 20240305 | 115900 | 1141840130 | 9580 | 9570 | 9580 | 9570 | 174 |
| 459 | 20240305 | 115800 | 1140174940 | 9570 | 9570 | 9570 | 9560 | 144 |
| 460 | 20240305 | 115700 | 1138797860 | 9570 | 9570 | 9570 | 9570 | 210 |
| 461 | 20240305 | 115600 | 1136788160 | 9570 | 9570 | 9570 | 9570 | 0 |
| 462 | 20240305 | 115500 | 1136788160 | 9570 | 9570 | 9570 | 9560 | 96 |
| 463 | 20240305 | 115400 | 1135870370 | 9570 | 9570 | 9570 | 9570 | 36 |
| 464 | 20240305 | 115300 | 1135525850 | 9560 | 9560 | 9560 | 9560 | 4 |
| 465 | 20240305 | 115200 | 1135487610 | 9560 | 9570 | 9570 | 9560 | 669 |
| 466 | 20240305 | 115100 | 1129091960 | 9570 | 9570 | 9570 | 9570 | 46 |
| 467 | 20240305 | 115000 | 1128651740 | 9570 | 9570 | 9570 | 9570 | 537 |
| 468 | 20240305 | 114900 | 1123512650 | 9580 | 9570 | 9580 | 9570 | 504 |
| 469 | 20240305 | 114800 | 1118689260 | 9580 | 9580 | 9580 | 9580 | 166 |
| 470 | 20240305 | 114700 | 1117098980 | 9580 | 9580 | 9580 | 9580 | 70 |
| 471 | 20240305 | 114600 | 1116428380 | 9580 | 9580 | 9580 | 9580 | 3 |
| 472 | 20240305 | 114500 | 1116399640 | 9580 | 9580 | 9580 | 9570 | 121 |
| 473 | 20240305 | 114400 | 1115241600 | 9580 | 9580 | 9580 | 9580 | 111 |
| 474 | 20240305 | 114300 | 1114178220 | 9580 | 9580 | 9580 | 9580 | 253 |
| 475 | 20240305 | 114200 | 1111754480 | 9580 | 9580 | 9580 | 9580 | 2 |
| 476 | 20240305 | 114100 | 1111735320 | 9580 | 9580 | 9580 | 9580 | 0 |
| 477 | 20240305 | 114000 | 1111735320 | 9580 | 9580 | 9580 | 9580 | 222 |
| 478 | 20240305 | 113900 | 1109608560 | 9580 | 9580 | 9580 | 9580 | 508 |
| 479 | 20240305 | 113800 | 1104741920 | 9570 | 9570 | 9570 | 9570 | 3 |
| 480 | 20240305 | 113700 | 1104713210 | 9570 | 9570 | 9570 | 9570 | 10 |
| 481 | 20240305 | 113600 | 1104617510 | 9570 | 9570 | 9570 | 9570 | 13 |
| 482 | 20240305 | 113500 | 1104493100 | 9570 | 9570 | 9570 | 9570 | 0 |
| 483 | 20240305 | 113400 | 1104493100 | 9570 | 9570 | 9570 | 9570 | 1 |
| 484 | 20240305 | 113300 | 1104483530 | 9570 | 9570 | 9570 | 9570 | 292 |
| 485 | 20240305 | 113200 | 1101689090 | 9570 | 9570 | 9570 | 9570 | 0 |
| 486 | 20240305 | 113100 | 1101689090 | 9570 | 9570 | 9570 | 9570 | 206 |
| 487 | 20240305 | 113000 | 1099717670 | 9570 | 9560 | 9570 | 9560 | 495 |
| 488 | 20240305 | 112900 | 1094981220 | 9560 | 9560 | 9560 | 9560 | 1 |
| 489 | 20240305 | 112800 | 1094971660 | 9570 | 9570 | 9570 | 9570 | 118 |
| 490 | 20240305 | 112700 | 1093842400 | 9560 | 9560 | 9560 | 9560 | 33 |
| 491 | 20240305 | 112600 | 1093526920 | 9560 | 9560 | 9560 | 9560 | 0 |
| 492 | 20240305 | 112500 | 1093526920 | 9560 | 9560 | 9560 | 9560 | 323 |
| 493 | 20240305 | 112400 | 1090439040 | 9550 | 9570 | 9570 | 9550 | 1760 |
| 494 | 20240305 | 112300 | 1073610080 | 9570 | 9560 | 9570 | 9560 | 29 |
| 495 | 20240305 | 112200 | 1073332580 | 9560 | 9570 | 9570 | 9560 | 791 |
| 496 | 20240305 | 112100 | 1065767460 | 9580 | 9580 | 9580 | 9580 | 21 |
| 497 | 20240305 | 112000 | 1065566280 | 9570 | 9570 | 9580 | 9570 | 95 |
| 498 | 20240305 | 111900 | 1064657030 | 9570 | 9570 | 9570 | 9570 | 23 |
| 499 | 20240305 | 111800 | 1064436920 | 9570 | 9560 | 9570 | 9560 | 186 |
| 500 | 20240305 | 111700 | 1062658400 | 9560 | 9560 | 9560 | 9560 | 273 |
| 501 | 20240305 | 111600 | 1060048520 | 9560 | 9570 | 9570 | 9560 | 1721 |
| 502 | 20240305 | 111500 | 1043589060 | 9570 | 9570 | 9570 | 9570 | 1370 |
| 503 | 20240305 | 111400 | 1030478160 | 9570 | 9570 | 9570 | 9570 | 225 |
| 504 | 20240305 | 111300 | 1028324910 | 9570 | 9570 | 9570 | 9570 | 400 |
| 505 | 20240305 | 111200 | 1024496910 | 9580 | 9580 | 9580 | 9580 | 125 |
| 506 | 20240305 | 111100 | 1023299410 | 9570 | 9570 | 9580 | 9570 | 169 |
| 507 | 20240305 | 111000 | 1021680720 | 9570 | 9580 | 9580 | 9570 | 167 |
| 508 | 20240305 | 110900 | 1020081420 | 9570 | 9580 | 9580 | 9570 | 151 |
| 509 | 20240305 | 110800 | 1018635840 | 9570 | 9570 | 9580 | 9570 | 336 |
| 510 | 20240305 | 110700 | 1015420130 | 9570 | 9580 | 9580 | 9570 | 635 |
| 511 | 20240305 | 110600 | 1009342180 | 9570 | 9580 | 9580 | 9570 | 683 |
| 512 | 20240305 | 110500 | 1002803870 | 9570 | 9580 | 9580 | 9570 | 887 |
| 513 | 20240305 | 110400 | 994314270 | 9580 | 9580 | 9580 | 9580 | 481 |
| 514 | 20240305 | 110300 | 989706290 | 9580 | 9580 | 9590 | 9580 | 2340 |
| 515 | 20240305 | 110200 | 967288570 | 9580 | 9580 | 9580 | 9580 | 111 |
| 516 | 20240305 | 110100 | 966225190 | 9580 | 9590 | 9590 | 9580 | 379 |
| 517 | 20240305 | 110000 | 962592290 | 9590 | 9600 | 9600 | 9590 | 200 |
| 518 | 20240305 | 105900 | 960674090 | 9600 | 9600 | 9600 | 9600 | 0 |
| 519 | 20240305 | 105800 | 960674090 | 9600 | 9600 | 9600 | 9590 | 481 |
| 520 | 20240305 | 105700 | 956060530 | 9600 | 9600 | 9600 | 9600 | 211 |
| 521 | 20240305 | 105600 | 954034930 | 9600 | 9600 | 9600 | 9600 | 33 |
| 522 | 20240305 | 105500 | 953718130 | 9600 | 9600 | 9600 | 9590 | 525 |
| 523 | 20240305 | 105400 | 948679160 | 9600 | 9600 | 9600 | 9600 | 22 |
| 524 | 20240305 | 105300 | 948467960 | 9580 | 9590 | 9590 | 9580 | 508 |
| 525 | 20240305 | 105200 | 943601310 | 9580 | 9590 | 9590 | 9580 | 660 |
| 526 | 20240305 | 105100 | 937278340 | 9590 | 9590 | 9590 | 9590 | 4 |
| 527 | 20240305 | 105000 | 937239980 | 9590 | 9590 | 9590 | 9580 | 275 |
| 528 | 20240305 | 104900 | 934602780 | 9590 | 9590 | 9590 | 9590 | 12 |
| 529 | 20240305 | 104800 | 934487700 | 9590 | 9580 | 9590 | 9580 | 113 |
| 530 | 20240305 | 104700 | 933404220 | 9590 | 9590 | 9590 | 9590 | 50 |
| 531 | 20240305 | 104600 | 932924720 | 9580 | 9580 | 9580 | 9580 | 230 |
| 532 | 20240305 | 104500 | 930721320 | 9580 | 9590 | 9590 | 9580 | 880 |
| 533 | 20240305 | 104400 | 922290600 | 9590 | 9590 | 9590 | 9590 | 209 |
| 534 | 20240305 | 104300 | 920286290 | 9590 | 9590 | 9590 | 9590 | 120 |
| 535 | 20240305 | 104200 | 919135490 | 9590 | 9590 | 9590 | 9590 | 220 |
| 536 | 20240305 | 104100 | 917025690 | 9590 | 9590 | 9590 | 9590 | 311 |
| 537 | 20240305 | 104000 | 914043200 | 9580 | 9590 | 9590 | 9580 | 83 |
| 538 | 20240305 | 103900 | 913247940 | 9590 | 9590 | 9590 | 9580 | 77 |
| 539 | 20240305 | 103800 | 912509520 | 9590 | 9580 | 9590 | 9580 | 6 |
| 540 | 20240305 | 103700 | 912452020 | 9580 | 9580 | 9580 | 9580 | 1218 |
| 541 | 20240305 | 103600 | 900783580 | 9580 | 9590 | 9590 | 9580 | 410 |
| 542 | 20240305 | 103500 | 896855610 | 9590 | 9590 | 9590 | 9590 | 40 |
| 543 | 20240305 | 103400 | 896472010 | 9590 | 9590 | 9590 | 9590 | 11 |
| 544 | 20240305 | 103300 | 896366520 | 9590 | 9590 | 9590 | 9590 | 19 |
| 545 | 20240305 | 103200 | 896184310 | 9590 | 9590 | 9600 | 9580 | 477 |
| 546 | 20240305 | 103100 | 891614220 | 9590 | 9580 | 9590 | 9580 | 127 |
| 547 | 20240305 | 103000 | 890397450 | 9580 | 9590 | 9590 | 9580 | 4935 |
| 548 | 20240305 | 102900 | 843074340 | 9600 | 9590 | 9600 | 9590 | 157 |
| 549 | 20240305 | 102800 | 841568380 | 9590 | 9590 | 9590 | 9590 | 1521 |
| 550 | 20240305 | 102700 | 826981990 | 9590 | 9600 | 9600 | 9590 | 321 |
| 551 | 20240305 | 102600 | 823902690 | 9600 | 9600 | 9600 | 9590 | 240 |
| 552 | 20240305 | 102500 | 821598700 | 9600 | 9600 | 9600 | 9600 | 250 |
| 553 | 20240305 | 102400 | 819198700 | 9590 | 9600 | 9600 | 9590 | 299 |
| 554 | 20240305 | 102300 | 816329900 | 9590 | 9590 | 9590 | 9590 | 100 |
| 555 | 20240305 | 102200 | 815370900 | 9600 | 9600 | 9600 | 9600 | 159 |
| 556 | 20240305 | 102100 | 813844500 | 9600 | 9600 | 9600 | 9590 | 60 |
| 557 | 20240305 | 102000 | 813268810 | 9590 | 9600 | 9600 | 9590 | 470 |
| 558 | 20240305 | 101900 | 808761280 | 9590 | 9590 | 9600 | 9590 | 1016 |
| 559 | 20240305 | 101800 | 799012110 | 9590 | 9600 | 9600 | 9590 | 242 |
| 560 | 20240305 | 101700 | 796690680 | 9600 | 9590 | 9600 | 9590 | 172 |
| 561 | 20240305 | 101600 | 795039500 | 9600 | 9600 | 9600 | 9600 | 181 |
| 562 | 20240305 | 101500 | 793301900 | 9600 | 9600 | 9600 | 9600 | 233 |
| 563 | 20240305 | 101400 | 791065100 | 9600 | 9600 | 9600 | 9600 | 190 |
| 564 | 20240305 | 101300 | 789241100 | 9600 | 9600 | 9610 | 9600 | 760 |
| 565 | 20240305 | 101200 | 781944000 | 9600 | 9610 | 9620 | 9590 | 2222 |
| 566 | 20240305 | 101100 | 760602500 | 9610 | 9610 | 9610 | 9610 | 235 |
| 567 | 20240305 | 101000 | 758344150 | 9610 | 9600 | 9620 | 9600 | 48 |
| 568 | 20240305 | 100900 | 757882810 | 9600 | 9600 | 9610 | 9600 | 1386 |
| 569 | 20240305 | 100800 | 744564540 | 9600 | 9610 | 9610 | 9600 | 574 |
| 570 | 20240305 | 100700 | 739053350 | 9610 | 9610 | 9610 | 9600 | 38 |
| 571 | 20240305 | 100600 | 738688270 | 9610 | 9610 | 9610 | 9610 | 618 |
| 572 | 20240305 | 100500 | 732749290 | 9610 | 9610 | 9610 | 9610 | 4 |
| 573 | 20240305 | 100400 | 732710850 | 9600 | 9610 | 9610 | 9600 | 227 |
| 574 | 20240305 | 100300 | 730531480 | 9610 | 9600 | 9610 | 9600 | 363 |
| 575 | 20240305 | 100200 | 727046260 | 9600 | 9600 | 9600 | 9590 | 245 |
| 576 | 20240305 | 100100 | 724694270 | 9590 | 9590 | 9610 | 9580 | 982 |
| 577 | 20240305 | 100000 | 715276930 | 9600 | 9610 | 9610 | 9590 | 2882 |
| 578 | 20240305 | 095900 | 687610160 | 9610 | 9620 | 9620 | 9610 | 767 |
| 579 | 20240305 | 095800 | 680238080 | 9620 | 9620 | 9620 | 9620 | 20 |
| 580 | 20240305 | 095700 | 680045680 | 9610 | 9610 | 9610 | 9610 | 155 |
| 581 | 20240305 | 095600 | 678556130 | 9610 | 9620 | 9620 | 9610 | 107 |
| 582 | 20240305 | 095500 | 677527840 | 9610 | 9610 | 9620 | 9610 | 397 |
| 583 | 20240305 | 095400 | 673712170 | 9610 | 9610 | 9620 | 9610 | 184 |
| 584 | 20240305 | 095300 | 671943880 | 9610 | 9620 | 9620 | 9610 | 302 |
| 585 | 20240305 | 095200 | 669041540 | 9620 | 9610 | 9620 | 9600 | 832 |
| 586 | 20240305 | 095100 | 661049530 | 9620 | 9610 | 9620 | 9610 | 103 |
| 587 | 20240305 | 095000 | 660059180 | 9610 | 9610 | 9610 | 9610 | 1072 |
| 588 | 20240305 | 094900 | 649757260 | 9610 | 9610 | 9620 | 9610 | 383 |
| 589 | 20240305 | 094800 | 646075900 | 9610 | 9620 | 9620 | 9610 | 1693 |
| 590 | 20240305 | 094700 | 629804560 | 9610 | 9630 | 9630 | 9610 | 2345 |
| 591 | 20240305 | 094600 | 607242180 | 9630 | 9630 | 9640 | 9630 | 342 |
| 592 | 20240305 | 094500 | 603946320 | 9630 | 9650 | 9650 | 9630 | 2564 |
| 593 | 20240305 | 094400 | 579236900 | 9650 | 9660 | 9660 | 9650 | 228 |
| 594 | 20240305 | 094300 | 577036410 | 9650 | 9650 | 9660 | 9650 | 194 |
| 595 | 20240305 | 094200 | 575164110 | 9650 | 9650 | 9650 | 9650 | 86 |
| 596 | 20240305 | 094100 | 574334210 | 9650 | 9650 | 9660 | 9640 | 602 |
| 597 | 20240305 | 094000 | 568528340 | 9650 | 9660 | 9660 | 9640 | 655 |
| 598 | 20240305 | 093900 | 562207380 | 9650 | 9660 | 9660 | 9650 | 726 |
| 599 | 20240305 | 093800 | 555201220 | 9660 | 9660 | 9670 | 9650 | 1040 |
| 600 | 20240305 | 093700 | 545156890 | 9670 | 9680 | 9680 | 9670 | 114 |
| 601 | 20240305 | 093600 | 544053570 | 9680 | 9670 | 9680 | 9670 | 564 |
| 602 | 20240305 | 093500 | 538599130 | 9670 | 9670 | 9670 | 9670 | 323 |
| 603 | 20240305 | 093400 | 535475720 | 9670 | 9650 | 9680 | 9650 | 157 |
| 604 | 20240305 | 093300 | 533958400 | 9650 | 9640 | 9650 | 9640 | 1461 |
| 605 | 20240305 | 093200 | 519874260 | 9670 | 9690 | 9690 | 9640 | 5407 |
| 606 | 20240305 | 093100 | 467659910 | 9690 | 9700 | 9700 | 9690 | 2340 |
| 607 | 20240305 | 093000 | 444965360 | 9700 | 9720 | 9720 | 9700 | 1689 |
| 608 | 20240305 | 092900 | 428563700 | 9720 | 9730 | 9730 | 9710 | 1034 |
| 609 | 20240305 | 092800 | 418516060 | 9720 | 9760 | 9760 | 9720 | 2026 |
| 610 | 20240305 | 092700 | 398784120 | 9760 | 9770 | 9780 | 9760 | 2047 |
| 611 | 20240305 | 092600 | 378788360 | 9770 | 9770 | 9780 | 9770 | 841 |
| 612 | 20240305 | 092500 | 370566280 | 9760 | 9780 | 9780 | 9760 | 1461 |
| 613 | 20240305 | 092400 | 356296950 | 9780 | 9780 | 9780 | 9780 | 929 |
| 614 | 20240305 | 092300 | 347211330 | 9780 | 9760 | 9780 | 9760 | 462 |
| 615 | 20240305 | 092200 | 342696030 | 9760 | 9780 | 9790 | 9760 | 2173 |
| 616 | 20240305 | 092100 | 321466800 | 9790 | 9760 | 9800 | 9760 | 413 |
| 617 | 20240305 | 092000 | 317421160 | 9760 | 9760 | 9800 | 9750 | 4050 |
| 618 | 20240305 | 091900 | 277816990 | 9750 | 9750 | 9750 | 9740 | 935 |
| 619 | 20240305 | 091800 | 268706410 | 9740 | 9720 | 9740 | 9720 | 886 |
| 620 | 20240305 | 091700 | 260085670 | 9730 | 9720 | 9730 | 9720 | 1731 |
| 621 | 20240305 | 091600 | 243258210 | 9720 | 9750 | 9750 | 9720 | 349 |
| 622 | 20240305 | 091500 | 239864030 | 9730 | 9760 | 9760 | 9730 | 407 |
| 623 | 20240305 | 091400 | 235903080 | 9760 | 9760 | 9760 | 9720 | 1650 |
| 624 | 20240305 | 091300 | 219842150 | 9760 | 9770 | 9780 | 9750 | 3790 |
| 625 | 20240305 | 091200 | 182864360 | 9770 | 9750 | 9780 | 9750 | 1360 |
| 626 | 20240305 | 091100 | 169592240 | 9750 | 9720 | 9750 | 9720 | 886 |
| 627 | 20240305 | 091000 | 160969050 | 9700 | 9670 | 9700 | 9660 | 666 |
| 628 | 20240305 | 090900 | 154519580 | 9650 | 9620 | 9650 | 9610 | 561 |
| 629 | 20240305 | 090800 | 149121280 | 9610 | 9610 | 9610 | 9610 | 9 |
| 630 | 20240305 | 090700 | 149034790 | 9610 | 9600 | 9630 | 9590 | 1508 |
| 631 | 20240305 | 090600 | 134556310 | 9600 | 9570 | 9600 | 9560 | 1021 |
| 632 | 20240305 | 090500 | 124785530 | 9620 | 9570 | 9650 | 9570 | 4153 |
| 633 | 20240305 | 090400 | 84957240 | 9520 | 9540 | 9550 | 9510 | 2398 |
| 634 | 20240305 | 090300 | 62091780 | 9510 | 9550 | 9550 | 9510 | 2407 |
| 635 | 20240305 | 090200 | 39194940 | 9570 | 9620 | 9620 | 9570 | 322 |
| 636 | 20240305 | 090100 | 36105910 | 9620 | 9670 | 9670 | 9600 | 2877 |
| 637 | 20240305 | 090000 | 8428950 | 9670 | 9690 | 9690 | 9670 | 868 |