28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 183000 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 8964 |
| 3 | 20240306 | 182900 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 4 | 20240306 | 182800 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 5 | 20240306 | 182700 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 6 | 20240306 | 182600 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 7 | 20240306 | 182500 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 8 | 20240306 | 182400 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 9 | 20240306 | 182300 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 10 | 20240306 | 182200 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 11 | 20240306 | 182100 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 12 | 20240306 | 182000 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 13 | 20240306 | 181900 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 14 | 20240306 | 181800 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 15 | 20240306 | 181700 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 16 | 20240306 | 181600 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 17 | 20240306 | 181500 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 18 | 20240306 | 181400 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 19 | 20240306 | 181300 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 20 | 20240306 | 181200 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 21 | 20240306 | 181100 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 22 | 20240306 | 181000 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 23 | 20240306 | 180900 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 24 | 20240306 | 180800 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 25 | 20240306 | 180700 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 26 | 20240306 | 180600 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 27 | 20240306 | 180500 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 28 | 20240306 | 180400 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 29 | 20240306 | 180300 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 30 | 20240306 | 180200 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 31 | 20240306 | 180100 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 32 | 20240306 | 180000 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 8964 |
| 33 | 20240306 | 175900 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 34 | 20240306 | 175800 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 35 | 20240306 | 175700 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 36 | 20240306 | 175600 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 37 | 20240306 | 175500 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 38 | 20240306 | 175400 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 39 | 20240306 | 175300 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 40 | 20240306 | 175200 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 41 | 20240306 | 175100 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 42 | 20240306 | 175000 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 43 | 20240306 | 174900 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 44 | 20240306 | 174800 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 45 | 20240306 | 174700 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 46 | 20240306 | 174600 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 47 | 20240306 | 174500 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 48 | 20240306 | 174400 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 49 | 20240306 | 174300 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 50 | 20240306 | 174200 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 51 | 20240306 | 174100 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 52 | 20240306 | 174000 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 53 | 20240306 | 173900 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 54 | 20240306 | 173800 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 55 | 20240306 | 173700 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 56 | 20240306 | 173600 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 57 | 20240306 | 173500 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 58 | 20240306 | 173400 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 59 | 20240306 | 173300 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 60 | 20240306 | 173200 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 61 | 20240306 | 173100 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 62 | 20240306 | 173000 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 8964 |
| 63 | 20240306 | 172900 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 64 | 20240306 | 172800 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 65 | 20240306 | 172700 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 66 | 20240306 | 172600 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 67 | 20240306 | 172500 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 68 | 20240306 | 172400 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 69 | 20240306 | 172300 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 70 | 20240306 | 172200 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 71 | 20240306 | 172100 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 72 | 20240306 | 172000 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 73 | 20240306 | 171900 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 74 | 20240306 | 171800 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 75 | 20240306 | 171700 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 76 | 20240306 | 171600 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 77 | 20240306 | 171500 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 78 | 20240306 | 171400 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 79 | 20240306 | 171300 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 80 | 20240306 | 171200 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 81 | 20240306 | 171100 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 82 | 20240306 | 171000 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 83 | 20240306 | 170900 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 84 | 20240306 | 170800 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 85 | 20240306 | 170700 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 86 | 20240306 | 170600 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 87 | 20240306 | 170500 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 88 | 20240306 | 170400 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 89 | 20240306 | 170300 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 90 | 20240306 | 170200 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 91 | 20240306 | 170100 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 92 | 20240306 | 170000 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 8964 |
| 93 | 20240306 | 165900 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 94 | 20240306 | 165800 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 95 | 20240306 | 165700 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 96 | 20240306 | 165600 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 97 | 20240306 | 165500 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 98 | 20240306 | 165400 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 99 | 20240306 | 165300 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 100 | 20240306 | 165200 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 101 | 20240306 | 165100 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 102 | 20240306 | 165000 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 103 | 20240306 | 164900 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 104 | 20240306 | 164800 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 105 | 20240306 | 164700 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 106 | 20240306 | 164600 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 107 | 20240306 | 164500 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 108 | 20240306 | 164400 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 109 | 20240306 | 164300 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 110 | 20240306 | 164200 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 111 | 20240306 | 164100 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 112 | 20240306 | 164000 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 113 | 20240306 | 163900 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 114 | 20240306 | 163800 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 115 | 20240306 | 163700 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 116 | 20240306 | 163600 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 117 | 20240306 | 163500 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 118 | 20240306 | 163400 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 119 | 20240306 | 163300 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 120 | 20240306 | 163200 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 121 | 20240306 | 163100 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 122 | 20240306 | 163000 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 8964 |
| 123 | 20240306 | 162900 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 124 | 20240306 | 162800 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 125 | 20240306 | 162700 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 126 | 20240306 | 162600 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 127 | 20240306 | 162500 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 128 | 20240306 | 162400 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 129 | 20240306 | 162300 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 130 | 20240306 | 162200 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 131 | 20240306 | 162100 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 132 | 20240306 | 162000 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 133 | 20240306 | 161900 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 134 | 20240306 | 161800 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 135 | 20240306 | 161700 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 136 | 20240306 | 161600 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 137 | 20240306 | 161500 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 138 | 20240306 | 161400 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 139 | 20240306 | 161300 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 140 | 20240306 | 161200 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 141 | 20240306 | 161100 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 142 | 20240306 | 161000 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 143 | 20240306 | 160900 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 144 | 20240306 | 160800 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 145 | 20240306 | 160700 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 146 | 20240306 | 160600 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 147 | 20240306 | 160500 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 148 | 20240306 | 160400 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 149 | 20240306 | 160300 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 150 | 20240306 | 160200 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 151 | 20240306 | 160100 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 152 | 20240306 | 160000 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 8964 |
| 153 | 20240306 | 155900 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 154 | 20240306 | 155800 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 155 | 20240306 | 155700 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 156 | 20240306 | 155600 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 157 | 20240306 | 155500 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 158 | 20240306 | 155400 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 159 | 20240306 | 155300 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 160 | 20240306 | 155200 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 161 | 20240306 | 155100 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 162 | 20240306 | 155000 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 163 | 20240306 | 154900 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 164 | 20240306 | 154800 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 165 | 20240306 | 154700 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 166 | 20240306 | 154600 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 167 | 20240306 | 154500 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 168 | 20240306 | 154400 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 169 | 20240306 | 154300 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 170 | 20240306 | 154200 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 171 | 20240306 | 154100 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 172 | 20240306 | 154000 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 173 | 20240306 | 153900 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 174 | 20240306 | 153800 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 175 | 20240306 | 153700 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 176 | 20240306 | 153600 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 177 | 20240306 | 153500 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 178 | 20240306 | 153400 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 179 | 20240306 | 153300 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 180 | 20240306 | 153200 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 181 | 20240306 | 153100 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 182 | 20240306 | 153000 | 9684863030 | 4900 | 4900 | 4900 | 4900 | 17928 |
| 183 | 20240306 | 152900 | 9640939430 | 4875 | 4875 | 4875 | 4875 | 0 |
| 184 | 20240306 | 152800 | 9640939430 | 4875 | 4875 | 4875 | 4875 | 0 |
| 185 | 20240306 | 152700 | 9640939430 | 4875 | 4875 | 4875 | 4875 | 0 |
| 186 | 20240306 | 152600 | 9640939430 | 4875 | 4875 | 4875 | 4875 | 0 |
| 187 | 20240306 | 152500 | 9640939430 | 4875 | 4875 | 4875 | 4875 | 0 |
| 188 | 20240306 | 152400 | 9640939430 | 4875 | 4875 | 4875 | 4875 | 0 |
| 189 | 20240306 | 152300 | 9640939430 | 4875 | 4875 | 4875 | 4875 | 0 |
| 190 | 20240306 | 152200 | 9640939430 | 4875 | 4875 | 4875 | 4875 | 0 |
| 191 | 20240306 | 152100 | 9640939430 | 4875 | 4875 | 4875 | 4875 | 0 |
| 192 | 20240306 | 152000 | 9640939430 | 4875 | 4875 | 4875 | 4875 | 0 |
| 193 | 20240306 | 151900 | 9640939430 | 4875 | 4875 | 4880 | 4870 | 256 |
| 194 | 20240306 | 151800 | 9639692265 | 4875 | 4875 | 4885 | 4870 | 1036 |
| 195 | 20240306 | 151700 | 9634645765 | 4890 | 4890 | 4890 | 4890 | 409 |
| 196 | 20240306 | 151600 | 9632645755 | 4895 | 4870 | 4895 | 4870 | 8646 |
| 197 | 20240306 | 151500 | 9590527510 | 4870 | 4865 | 4870 | 4860 | 1686 |
| 198 | 20240306 | 151400 | 9582317785 | 4865 | 4870 | 4870 | 4865 | 393 |
| 199 | 20240306 | 151300 | 9580405830 | 4865 | 4865 | 4865 | 4865 | 100 |
| 200 | 20240306 | 151200 | 9579919330 | 4865 | 4860 | 4870 | 4860 | 658 |
| 201 | 20240306 | 151100 | 9576717355 | 4865 | 4865 | 4865 | 4860 | 871 |
| 202 | 20240306 | 151000 | 9572479950 | 4865 | 4865 | 4865 | 4865 | 0 |
| 203 | 20240306 | 150900 | 9572479950 | 4865 | 4870 | 4870 | 4865 | 915 |
| 204 | 20240306 | 150800 | 9568026905 | 4870 | 4870 | 4870 | 4870 | 150 |
| 205 | 20240306 | 150700 | 9567296405 | 4865 | 4865 | 4865 | 4865 | 0 |
| 206 | 20240306 | 150600 | 9567296405 | 4865 | 4865 | 4865 | 4865 | 14 |
| 207 | 20240306 | 150500 | 9567228295 | 4865 | 4865 | 4865 | 4865 | 0 |
| 208 | 20240306 | 150400 | 9567228295 | 4865 | 4865 | 4865 | 4865 | 2 |
| 209 | 20240306 | 150300 | 9567218565 | 4880 | 4880 | 4880 | 4880 | 100 |
| 210 | 20240306 | 150200 | 9566730565 | 4880 | 4860 | 4880 | 4860 | 195 |
| 211 | 20240306 | 150100 | 9565782745 | 4860 | 4865 | 4865 | 4860 | 503 |
| 212 | 20240306 | 150000 | 9563337885 | 4870 | 4880 | 4880 | 4870 | 1372 |
| 213 | 20240306 | 145900 | 9556654235 | 4870 | 4875 | 4875 | 4870 | 660 |
| 214 | 20240306 | 145800 | 9553439525 | 4870 | 4870 | 4870 | 4870 | 0 |
| 215 | 20240306 | 145700 | 9553439525 | 4870 | 4880 | 4895 | 4870 | 690 |
| 216 | 20240306 | 145600 | 9550078900 | 4875 | 4900 | 4900 | 4875 | 4394 |
| 217 | 20240306 | 145500 | 9528644840 | 4885 | 4900 | 4900 | 4885 | 94 |
| 218 | 20240306 | 145400 | 9528184255 | 4900 | 4890 | 4905 | 4880 | 1060 |
| 219 | 20240306 | 145300 | 9523004440 | 4880 | 4885 | 4885 | 4880 | 250 |
| 220 | 20240306 | 145200 | 9521783440 | 4885 | 4885 | 4885 | 4885 | 360 |
| 221 | 20240306 | 145100 | 9520024840 | 4885 | 4885 | 4885 | 4885 | 238 |
| 222 | 20240306 | 145000 | 9518862210 | 4885 | 4880 | 4885 | 4880 | 161 |
| 223 | 20240306 | 144900 | 9518075795 | 4890 | 4880 | 4890 | 4880 | 448 |
| 224 | 20240306 | 144800 | 9515888645 | 4875 | 4875 | 4875 | 4875 | 0 |
| 225 | 20240306 | 144700 | 9515888645 | 4875 | 4880 | 4880 | 4875 | 201 |
| 226 | 20240306 | 144600 | 9514908265 | 4890 | 4890 | 4890 | 4890 | 429 |
| 227 | 20240306 | 144500 | 9512810455 | 4880 | 4880 | 4890 | 4880 | 105 |
| 228 | 20240306 | 144400 | 9512297845 | 4880 | 4885 | 4890 | 4880 | 58 |
| 229 | 20240306 | 144300 | 9512014595 | 4875 | 4890 | 4890 | 4875 | 2 |
| 230 | 20240306 | 144200 | 9512004830 | 4890 | 4890 | 4890 | 4890 | 1 |
| 231 | 20240306 | 144100 | 9511999940 | 4875 | 4875 | 4890 | 4875 | 868 |
| 232 | 20240306 | 144000 | 9507768425 | 4870 | 4875 | 4875 | 4870 | 431 |
| 233 | 20240306 | 143900 | 9505667760 | 4880 | 4905 | 4905 | 4880 | 2374 |
| 234 | 20240306 | 143800 | 9494074015 | 4905 | 4900 | 4905 | 4900 | 11 |
| 235 | 20240306 | 143700 | 9494020105 | 4890 | 4890 | 4905 | 4890 | 1039 |
| 236 | 20240306 | 143600 | 9488938920 | 4905 | 4890 | 4905 | 4890 | 502 |
| 237 | 20240306 | 143500 | 9486484110 | 4890 | 4890 | 4890 | 4890 | 601 |
| 238 | 20240306 | 143400 | 9483545220 | 4875 | 4875 | 4890 | 4870 | 568 |
| 239 | 20240306 | 143300 | 9480776210 | 4870 | 4870 | 4875 | 4870 | 193 |
| 240 | 20240306 | 143200 | 9479836270 | 4870 | 4870 | 4870 | 4870 | 3 |
| 241 | 20240306 | 143100 | 9479821660 | 4870 | 4870 | 4870 | 4870 | 100 |
| 242 | 20240306 | 143000 | 9479334660 | 4870 | 4870 | 4870 | 4870 | 2 |
| 243 | 20240306 | 142900 | 9479324920 | 4870 | 4885 | 4905 | 4870 | 500 |
| 244 | 20240306 | 142800 | 9476882365 | 4880 | 4875 | 4880 | 4875 | 19 |
| 245 | 20240306 | 142700 | 9476789650 | 4870 | 4860 | 4870 | 4855 | 2033 |
| 246 | 20240306 | 142600 | 9466891955 | 4855 | 4855 | 4860 | 4855 | 58 |
| 247 | 20240306 | 142500 | 9466610095 | 4855 | 4855 | 4855 | 4855 | 0 |
| 248 | 20240306 | 142400 | 9466610095 | 4855 | 4855 | 4855 | 4855 | 561 |
| 249 | 20240306 | 142300 | 9463886440 | 4855 | 4855 | 4855 | 4850 | 544 |
| 250 | 20240306 | 142200 | 9461246435 | 4855 | 4860 | 4860 | 4855 | 253 |
| 251 | 20240306 | 142100 | 9460017375 | 4855 | 4855 | 4855 | 4850 | 474 |
| 252 | 20240306 | 142000 | 9457716355 | 4855 | 4855 | 4855 | 4855 | 0 |
| 253 | 20240306 | 141900 | 9457716355 | 4855 | 4855 | 4855 | 4855 | 1 |
| 254 | 20240306 | 141800 | 9457711500 | 4850 | 4850 | 4850 | 4850 | 583 |
| 255 | 20240306 | 141700 | 9454883950 | 4850 | 4850 | 4855 | 4850 | 1380 |
| 256 | 20240306 | 141600 | 9448190860 | 4855 | 4865 | 4865 | 4855 | 2127 |
| 257 | 20240306 | 141500 | 9437855310 | 4865 | 4865 | 4865 | 4865 | 110 |
| 258 | 20240306 | 141400 | 9437320160 | 4865 | 4865 | 4865 | 4865 | 70 |
| 259 | 20240306 | 141300 | 9436979610 | 4870 | 4865 | 4870 | 4865 | 128 |
| 260 | 20240306 | 141200 | 9436356870 | 4865 | 4870 | 4870 | 4865 | 733 |
| 261 | 20240306 | 141100 | 9432790800 | 4870 | 4870 | 4870 | 4870 | 155 |
| 262 | 20240306 | 141000 | 9432035950 | 4870 | 4870 | 4870 | 4870 | 100 |
| 263 | 20240306 | 140900 | 9431548950 | 4865 | 4865 | 4865 | 4865 | 0 |
| 264 | 20240306 | 140800 | 9431548950 | 4865 | 4865 | 4865 | 4865 | 112 |
| 265 | 20240306 | 140700 | 9431004070 | 4865 | 4865 | 4865 | 4865 | 21 |
| 266 | 20240306 | 140600 | 9430901905 | 4880 | 4880 | 4880 | 4875 | 30 |
| 267 | 20240306 | 140500 | 9430755510 | 4880 | 4880 | 4880 | 4880 | 0 |
| 268 | 20240306 | 140400 | 9430755510 | 4880 | 4875 | 4880 | 4875 | 160 |
| 269 | 20240306 | 140300 | 9429975225 | 4865 | 4870 | 4870 | 4865 | 99 |
| 270 | 20240306 | 140200 | 9429493535 | 4875 | 4875 | 4875 | 4875 | 10 |
| 271 | 20240306 | 140100 | 9429444785 | 4875 | 4875 | 4875 | 4875 | 11 |
| 272 | 20240306 | 140000 | 9429391160 | 4865 | 4870 | 4870 | 4865 | 119 |
| 273 | 20240306 | 135900 | 9428811635 | 4870 | 4870 | 4870 | 4870 | 0 |
| 274 | 20240306 | 135800 | 9428811635 | 4870 | 4875 | 4875 | 4870 | 588 |
| 275 | 20240306 | 135700 | 9425947785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 276 | 20240306 | 135600 | 9425947785 | 4875 | 4865 | 4875 | 4865 | 101 |
| 277 | 20240306 | 135500 | 9425455660 | 4865 | 4865 | 4865 | 4865 | 0 |
| 278 | 20240306 | 135400 | 9425455660 | 4865 | 4865 | 4865 | 4865 | 91 |
| 279 | 20240306 | 135300 | 9425012945 | 4865 | 4865 | 4865 | 4865 | 10 |
| 280 | 20240306 | 135200 | 9424964295 | 4860 | 4860 | 4860 | 4860 | 323 |
| 281 | 20240306 | 135100 | 9423394515 | 4855 | 4860 | 4860 | 4855 | 170 |
| 282 | 20240306 | 135000 | 9422569050 | 4860 | 4860 | 4860 | 4860 | 2 |
| 283 | 20240306 | 134900 | 9422559330 | 4855 | 4860 | 4860 | 4855 | 211 |
| 284 | 20240306 | 134800 | 9421534795 | 4860 | 4865 | 4865 | 4860 | 199 |
| 285 | 20240306 | 134700 | 9420567535 | 4865 | 4870 | 4870 | 4865 | 71 |
| 286 | 20240306 | 134600 | 9420221770 | 4870 | 4860 | 4870 | 4860 | 52 |
| 287 | 20240306 | 134500 | 9419968810 | 4850 | 4850 | 4850 | 4850 | 28 |
| 288 | 20240306 | 134400 | 9419833010 | 4850 | 4850 | 4850 | 4850 | 1586 |
| 289 | 20240306 | 134300 | 9412140910 | 4850 | 4855 | 4855 | 4850 | 1129 |
| 290 | 20240306 | 134200 | 9406664190 | 4855 | 4855 | 4860 | 4855 | 938 |
| 291 | 20240306 | 134100 | 9402110195 | 4855 | 4855 | 4855 | 4855 | 239 |
| 292 | 20240306 | 134000 | 9400949850 | 4855 | 4860 | 4860 | 4855 | 56 |
| 293 | 20240306 | 133900 | 9400677960 | 4855 | 4855 | 4855 | 4850 | 1413 |
| 294 | 20240306 | 133800 | 9393819665 | 4855 | 4855 | 4855 | 4855 | 2401 |
| 295 | 20240306 | 133700 | 9382162810 | 4855 | 4860 | 4860 | 4855 | 751 |
| 296 | 20240306 | 133600 | 9378513330 | 4860 | 4865 | 4865 | 4860 | 731 |
| 297 | 20240306 | 133500 | 9374960390 | 4860 | 4865 | 4865 | 4860 | 718 |
| 298 | 20240306 | 133400 | 9371470500 | 4865 | 4870 | 4870 | 4865 | 271 |
| 299 | 20240306 | 133300 | 9370151735 | 4870 | 4870 | 4870 | 4870 | 50 |
| 300 | 20240306 | 133200 | 9369908235 | 4860 | 4860 | 4870 | 4855 | 61 |
| 301 | 20240306 | 133100 | 9369611775 | 4860 | 4860 | 4860 | 4860 | 614 |
| 302 | 20240306 | 133000 | 9366627735 | 4860 | 4855 | 4860 | 4850 | 454 |
| 303 | 20240306 | 132900 | 9364424975 | 4850 | 4870 | 4870 | 4850 | 20696 |
| 304 | 20240306 | 132800 | 9263981435 | 4875 | 4875 | 4875 | 4875 | 102 |
| 305 | 20240306 | 132700 | 9263484185 | 4875 | 4875 | 4875 | 4875 | 70 |
| 306 | 20240306 | 132600 | 9263142935 | 4880 | 4875 | 4880 | 4875 | 75 |
| 307 | 20240306 | 132500 | 9262777055 | 4880 | 4880 | 4880 | 4875 | 18 |
| 308 | 20240306 | 132400 | 9262689265 | 4880 | 4870 | 4885 | 4870 | 971 |
| 309 | 20240306 | 132300 | 9257949965 | 4870 | 4870 | 4880 | 4870 | 156 |
| 310 | 20240306 | 132200 | 9257189995 | 4880 | 4880 | 4880 | 4870 | 300 |
| 311 | 20240306 | 132100 | 9255727760 | 4880 | 4880 | 4880 | 4870 | 166 |
| 312 | 20240306 | 132000 | 9254918335 | 4880 | 4875 | 4900 | 4875 | 202 |
| 313 | 20240306 | 131900 | 9253931595 | 4875 | 4865 | 4875 | 4865 | 385 |
| 314 | 20240306 | 131800 | 9252056305 | 4870 | 4870 | 4870 | 4865 | 840 |
| 315 | 20240306 | 131700 | 9247968950 | 4870 | 4870 | 4870 | 4870 | 505 |
| 316 | 20240306 | 131600 | 9245509600 | 4870 | 4870 | 4870 | 4870 | 57 |
| 317 | 20240306 | 131500 | 9245232010 | 4880 | 4880 | 4880 | 4870 | 4271 |
| 318 | 20240306 | 131400 | 9224409645 | 4885 | 4885 | 4885 | 4880 | 248 |
| 319 | 20240306 | 131300 | 9223198170 | 4885 | 4890 | 4890 | 4885 | 259 |
| 320 | 20240306 | 131200 | 9221932895 | 4890 | 4885 | 4890 | 4885 | 158 |
| 321 | 20240306 | 131100 | 9221161060 | 4885 | 4890 | 4890 | 4885 | 930 |
| 322 | 20240306 | 131000 | 9216616780 | 4890 | 4890 | 4890 | 4890 | 109 |
| 323 | 20240306 | 130900 | 9216083770 | 4890 | 4885 | 4890 | 4885 | 435 |
| 324 | 20240306 | 130800 | 9213958235 | 4885 | 4905 | 4905 | 4885 | 2169 |
| 325 | 20240306 | 130700 | 9203351130 | 4905 | 4910 | 4915 | 4905 | 255 |
| 326 | 20240306 | 130600 | 9202100140 | 4915 | 4910 | 4915 | 4910 | 21 |
| 327 | 20240306 | 130500 | 9201997020 | 4915 | 4895 | 4920 | 4890 | 4399 |
| 328 | 20240306 | 130400 | 9180423165 | 4895 | 4885 | 4895 | 4885 | 1522 |
| 329 | 20240306 | 130300 | 9172988175 | 4885 | 4890 | 4895 | 4885 | 1681 |
| 330 | 20240306 | 130200 | 9164767160 | 4885 | 4890 | 4890 | 4880 | 761 |
| 331 | 20240306 | 130100 | 9161047120 | 4875 | 4890 | 4890 | 4875 | 383 |
| 332 | 20240306 | 130000 | 9159179845 | 4890 | 4880 | 4890 | 4880 | 1505 |
| 333 | 20240306 | 125900 | 9151835435 | 4880 | 4885 | 4885 | 4880 | 272 |
| 334 | 20240306 | 125800 | 9150508065 | 4885 | 4875 | 4885 | 4875 | 609 |
| 335 | 20240306 | 125700 | 9147533330 | 4875 | 4875 | 4875 | 4875 | 245 |
| 336 | 20240306 | 125600 | 9146338955 | 4885 | 4875 | 4885 | 4870 | 1285 |
| 337 | 20240306 | 125500 | 9140073765 | 4875 | 4880 | 4880 | 4875 | 2763 |
| 338 | 20240306 | 125400 | 9126604120 | 4880 | 4880 | 4880 | 4880 | 121 |
| 339 | 20240306 | 125300 | 9126013640 | 4880 | 4880 | 4880 | 4880 | 56 |
| 340 | 20240306 | 125200 | 9125740360 | 4880 | 4875 | 4880 | 4875 | 517 |
| 341 | 20240306 | 125100 | 9123219485 | 4875 | 4885 | 4885 | 4875 | 462 |
| 342 | 20240306 | 125000 | 9120965335 | 4875 | 4885 | 4885 | 4875 | 116 |
| 343 | 20240306 | 124900 | 9120399660 | 4890 | 4895 | 4895 | 4890 | 1578 |
| 344 | 20240306 | 124800 | 9112676240 | 4895 | 4900 | 4900 | 4895 | 362 |
| 345 | 20240306 | 124700 | 9110902460 | 4900 | 4910 | 4910 | 4900 | 59 |
| 346 | 20240306 | 124600 | 9110612780 | 4900 | 4910 | 4910 | 4900 | 604 |
| 347 | 20240306 | 124500 | 9107647970 | 4905 | 4895 | 4905 | 4895 | 136 |
| 348 | 20240306 | 124400 | 9106981715 | 4895 | 4885 | 4895 | 4885 | 2415 |
| 349 | 20240306 | 124300 | 9095167370 | 4875 | 4875 | 4875 | 4875 | 50 |
| 350 | 20240306 | 124200 | 9094923620 | 4875 | 4895 | 4895 | 4875 | 479 |
| 351 | 20240306 | 124100 | 9092588105 | 4895 | 4895 | 4895 | 4895 | 85 |
| 352 | 20240306 | 124000 | 9092172030 | 4895 | 4870 | 4900 | 4870 | 1268 |
| 353 | 20240306 | 123900 | 9085972160 | 4880 | 4880 | 4880 | 4880 | 167 |
| 354 | 20240306 | 123800 | 9085157200 | 4880 | 4880 | 4885 | 4880 | 272 |
| 355 | 20240306 | 123700 | 9083829750 | 4870 | 4880 | 4880 | 4870 | 9 |
| 356 | 20240306 | 123600 | 9083785885 | 4870 | 4880 | 4880 | 4870 | 945 |
| 357 | 20240306 | 123500 | 9079180975 | 4875 | 4870 | 4875 | 4870 | 2937 |
| 358 | 20240306 | 123400 | 9064867405 | 4870 | 4885 | 4885 | 4865 | 3421 |
| 359 | 20240306 | 123300 | 9048192490 | 4885 | 4885 | 4885 | 4885 | 249 |
| 360 | 20240306 | 123200 | 9046976125 | 4885 | 4890 | 4910 | 4885 | 1430 |
| 361 | 20240306 | 123100 | 9039982920 | 4890 | 4880 | 4890 | 4875 | 2352 |
| 362 | 20240306 | 123000 | 9028505630 | 4890 | 4890 | 4890 | 4875 | 1904 |
| 363 | 20240306 | 122900 | 9019223600 | 4875 | 4890 | 4890 | 4875 | 4247 |
| 364 | 20240306 | 122800 | 8998502560 | 4905 | 4885 | 4905 | 4880 | 421 |
| 365 | 20240306 | 122700 | 8996446550 | 4885 | 4900 | 4900 | 4885 | 596 |
| 366 | 20240306 | 122600 | 8993533575 | 4900 | 4880 | 4900 | 4880 | 28 |
| 367 | 20240306 | 122500 | 8993396915 | 4900 | 4900 | 4900 | 4880 | 880 |
| 368 | 20240306 | 122400 | 8989100745 | 4890 | 4905 | 4905 | 4890 | 77 |
| 369 | 20240306 | 122300 | 8988724120 | 4900 | 4910 | 4915 | 4890 | 83 |
| 370 | 20240306 | 122200 | 8988318010 | 4895 | 4905 | 4910 | 4890 | 177 |
| 371 | 20240306 | 122100 | 8987451400 | 4905 | 4910 | 4910 | 4900 | 2758 |
| 372 | 20240306 | 122000 | 8973924365 | 4920 | 4910 | 4920 | 4910 | 68 |
| 373 | 20240306 | 121900 | 8973590455 | 4925 | 4925 | 4925 | 4925 | 1 |
| 374 | 20240306 | 121800 | 8973585530 | 4905 | 4920 | 4925 | 4905 | 533 |
| 375 | 20240306 | 121700 | 8970964310 | 4925 | 4920 | 4925 | 4920 | 724 |
| 376 | 20240306 | 121600 | 8967401690 | 4920 | 4915 | 4920 | 4905 | 127 |
| 377 | 20240306 | 121500 | 8966776985 | 4915 | 4915 | 4925 | 4905 | 28 |
| 378 | 20240306 | 121400 | 8966639360 | 4925 | 4915 | 4925 | 4905 | 456 |
| 379 | 20240306 | 121300 | 8964397350 | 4910 | 4880 | 4910 | 4880 | 1561 |
| 380 | 20240306 | 121200 | 8956768825 | 4885 | 4885 | 4885 | 4870 | 2761 |
| 381 | 20240306 | 121100 | 8943303405 | 4885 | 4890 | 4895 | 4880 | 1026 |
| 382 | 20240306 | 121000 | 8938286215 | 4895 | 4880 | 4895 | 4880 | 372 |
| 383 | 20240306 | 120900 | 8936467625 | 4890 | 4885 | 4890 | 4875 | 5340 |
| 384 | 20240306 | 120800 | 8910411950 | 4885 | 4920 | 4920 | 4885 | 5022 |
| 385 | 20240306 | 120700 | 8885809585 | 4920 | 4925 | 4925 | 4905 | 804 |
| 386 | 20240306 | 120600 | 8881863895 | 4920 | 4920 | 4920 | 4905 | 301 |
| 387 | 20240306 | 120500 | 8880386105 | 4920 | 4910 | 4920 | 4910 | 614 |
| 388 | 20240306 | 120400 | 8877371345 | 4920 | 4920 | 4925 | 4910 | 504 |
| 389 | 20240306 | 120300 | 8874893800 | 4920 | 4925 | 4925 | 4910 | 806 |
| 390 | 20240306 | 120200 | 8870935225 | 4925 | 4925 | 4925 | 4915 | 43 |
| 391 | 20240306 | 120100 | 8870723460 | 4915 | 4925 | 4925 | 4915 | 1276 |
| 392 | 20240306 | 120000 | 8864447275 | 4920 | 4920 | 4920 | 4915 | 758 |
| 393 | 20240306 | 115900 | 8860721410 | 4920 | 4920 | 4925 | 4915 | 89 |
| 394 | 20240306 | 115800 | 8860283890 | 4925 | 4925 | 4925 | 4915 | 658 |
| 395 | 20240306 | 115700 | 8857048050 | 4925 | 4925 | 4925 | 4920 | 211 |
| 396 | 20240306 | 115600 | 8856009780 | 4925 | 4915 | 4925 | 4915 | 462 |
| 397 | 20240306 | 115500 | 8853735785 | 4915 | 4910 | 4920 | 4910 | 204 |
| 398 | 20240306 | 115400 | 8852733110 | 4920 | 4920 | 4920 | 4910 | 1662 |
| 399 | 20240306 | 115300 | 8844568130 | 4920 | 4915 | 4930 | 4915 | 1033 |
| 400 | 20240306 | 115200 | 8839483910 | 4915 | 4925 | 4930 | 4915 | 4586 |
| 401 | 20240306 | 115100 | 8816914910 | 4925 | 4925 | 4930 | 4925 | 493 |
| 402 | 20240306 | 115000 | 8814485625 | 4930 | 4930 | 4935 | 4925 | 1019 |
| 403 | 20240306 | 114900 | 8809466910 | 4935 | 4935 | 4935 | 4925 | 183 |
| 404 | 20240306 | 114800 | 8808564665 | 4935 | 4935 | 4940 | 4930 | 906 |
| 405 | 20240306 | 114700 | 8804097305 | 4940 | 4940 | 4955 | 4935 | 2284 |
| 406 | 20240306 | 114600 | 8792798385 | 4940 | 4955 | 4960 | 4935 | 1827 |
| 407 | 20240306 | 114500 | 8783761155 | 4955 | 4960 | 4960 | 4955 | 39 |
| 408 | 20240306 | 114400 | 8783567725 | 4960 | 4960 | 4960 | 4950 | 23 |
| 409 | 20240306 | 114300 | 8783453655 | 4960 | 4965 | 4965 | 4950 | 699 |
| 410 | 20240306 | 114200 | 8779986195 | 4965 | 4935 | 4965 | 4935 | 4655 |
| 411 | 20240306 | 114100 | 8756983220 | 4935 | 4930 | 4935 | 4925 | 1757 |
| 412 | 20240306 | 114000 | 8748316930 | 4930 | 4925 | 4930 | 4925 | 389 |
| 413 | 20240306 | 113900 | 8746400530 | 4930 | 4925 | 4930 | 4920 | 1735 |
| 414 | 20240306 | 113800 | 8737861325 | 4925 | 4920 | 4925 | 4910 | 1303 |
| 415 | 20240306 | 113700 | 8731452260 | 4925 | 4920 | 4925 | 4915 | 663 |
| 416 | 20240306 | 113600 | 8728190015 | 4920 | 4910 | 4925 | 4910 | 2318 |
| 417 | 20240306 | 113500 | 8716802540 | 4910 | 4920 | 4925 | 4905 | 3194 |
| 418 | 20240306 | 113400 | 8701132660 | 4930 | 4915 | 4930 | 4900 | 3447 |
| 419 | 20240306 | 113300 | 8684202625 | 4920 | 4920 | 4920 | 4910 | 1137 |
| 420 | 20240306 | 113200 | 8678619820 | 4915 | 4930 | 4930 | 4915 | 1275 |
| 421 | 20240306 | 113100 | 8672350625 | 4930 | 4920 | 4930 | 4920 | 1107 |
| 422 | 20240306 | 113000 | 8666893575 | 4930 | 4920 | 4930 | 4915 | 2344 |
| 423 | 20240306 | 112900 | 8655368030 | 4930 | 4930 | 4930 | 4920 | 1647 |
| 424 | 20240306 | 112800 | 8647263070 | 4930 | 4925 | 4930 | 4920 | 361 |
| 425 | 20240306 | 112700 | 8645484495 | 4930 | 4930 | 4930 | 4915 | 855 |
| 426 | 20240306 | 112600 | 8641278070 | 4920 | 4940 | 4945 | 4920 | 1491 |
| 427 | 20240306 | 112500 | 8633916755 | 4940 | 4925 | 4940 | 4925 | 271 |
| 428 | 20240306 | 112400 | 8632579860 | 4930 | 4925 | 4930 | 4920 | 962 |
| 429 | 20240306 | 112300 | 8627841855 | 4925 | 4925 | 4925 | 4920 | 1853 |
| 430 | 20240306 | 112200 | 8618722960 | 4925 | 4925 | 4925 | 4915 | 7235 |
| 431 | 20240306 | 112100 | 8583126965 | 4930 | 4935 | 4940 | 4925 | 2495 |
| 432 | 20240306 | 112000 | 8570829425 | 4940 | 4930 | 4945 | 4930 | 1352 |
| 433 | 20240306 | 111900 | 8564161635 | 4935 | 4940 | 4950 | 4935 | 1182 |
| 434 | 20240306 | 111800 | 8558317590 | 4945 | 4930 | 4945 | 4930 | 2921 |
| 435 | 20240306 | 111700 | 8543906385 | 4930 | 4925 | 4930 | 4920 | 1090 |
| 436 | 20240306 | 111600 | 8538538475 | 4925 | 4920 | 4930 | 4915 | 2671 |
| 437 | 20240306 | 111500 | 8525385685 | 4920 | 4920 | 4935 | 4920 | 1503 |
| 438 | 20240306 | 111400 | 8517990595 | 4935 | 4930 | 4935 | 4915 | 7298 |
| 439 | 20240306 | 111300 | 8482072170 | 4925 | 4950 | 4950 | 4925 | 4508 |
| 440 | 20240306 | 111200 | 8459827530 | 4950 | 4960 | 4960 | 4940 | 1134 |
| 441 | 20240306 | 111100 | 8454214640 | 4955 | 4960 | 4970 | 4925 | 19376 |
| 442 | 20240306 | 111000 | 8358398450 | 4960 | 4965 | 4970 | 4960 | 7470 |
| 443 | 20240306 | 110900 | 8321333295 | 4965 | 4980 | 4980 | 4960 | 3870 |
| 444 | 20240306 | 110800 | 8302125000 | 4970 | 4985 | 4985 | 4970 | 2460 |
| 445 | 20240306 | 110700 | 8289890385 | 4985 | 4980 | 4985 | 4970 | 3826 |
| 446 | 20240306 | 110600 | 8270840175 | 4975 | 4975 | 4975 | 4970 | 1563 |
| 447 | 20240306 | 110500 | 8263069450 | 4975 | 4970 | 4980 | 4970 | 1724 |
| 448 | 20240306 | 110400 | 8254496000 | 4970 | 4970 | 4980 | 4965 | 5544 |
| 449 | 20240306 | 110300 | 8226948220 | 4970 | 4975 | 4980 | 4965 | 4699 |
| 450 | 20240306 | 110200 | 8203587945 | 4975 | 4985 | 4985 | 4975 | 3245 |
| 451 | 20240306 | 110100 | 8187433905 | 4985 | 4995 | 4995 | 4980 | 3406 |
| 452 | 20240306 | 110000 | 8170460555 | 4995 | 4975 | 4995 | 4965 | 8009 |
| 453 | 20240306 | 105900 | 8130612730 | 4970 | 4980 | 4980 | 4970 | 3740 |
| 454 | 20240306 | 105800 | 8112004505 | 4975 | 4975 | 4985 | 4970 | 2284 |
| 455 | 20240306 | 105700 | 8100631460 | 4975 | 4970 | 4975 | 4960 | 11060 |
| 456 | 20240306 | 105600 | 8045726870 | 4965 | 4985 | 4985 | 4965 | 9093 |
| 457 | 20240306 | 105500 | 8000503165 | 4975 | 5000 | 5030 | 4975 | 14025 |
| 458 | 20240306 | 105400 | 7930485060 | 5000 | 4965 | 5020 | 4960 | 11133 |
| 459 | 20240306 | 105300 | 7875044215 | 4980 | 4995 | 4995 | 4955 | 40146 |
| 460 | 20240306 | 105200 | 7675526145 | 4990 | 4975 | 5020 | 4970 | 24004 |
| 461 | 20240306 | 105100 | 7555894190 | 4980 | 4980 | 5010 | 4975 | 24460 |
| 462 | 20240306 | 105000 | 7433929095 | 4980 | 4980 | 5010 | 4975 | 30448 |
| 463 | 20240306 | 104900 | 7282055035 | 4980 | 4965 | 5000 | 4960 | 66740 |
| 464 | 20240306 | 104800 | 6949916690 | 4965 | 5190 | 5190 | 4960 | 134088 |
| 465 | 20240306 | 104700 | 6271196875 | 5190 | 5340 | 5390 | 5130 | 126398 |
| 466 | 20240306 | 104600 | 5605599225 | 5360 | 5300 | 5370 | 5260 | 70224 |
| 467 | 20240306 | 104500 | 5233472175 | 5300 | 5430 | 5450 | 5260 | 115581 |
| 468 | 20240306 | 104400 | 4612211785 | 5450 | 5390 | 5490 | 5370 | 181173 |
| 469 | 20240306 | 104300 | 3625251225 | 5390 | 5330 | 5460 | 5310 | 188619 |
| 470 | 20240306 | 104200 | 2606964965 | 5330 | 5210 | 5380 | 5150 | 165289 |
| 471 | 20240306 | 104100 | 1731141335 | 5210 | 4860 | 5210 | 4860 | 62085 |
| 472 | 20240306 | 104000 | 1414097175 | 4855 | 4855 | 4855 | 4855 | 42 |
| 473 | 20240306 | 103900 | 1413893265 | 4855 | 4855 | 4855 | 4855 | 668 |
| 474 | 20240306 | 103800 | 1410650125 | 4855 | 4860 | 4875 | 4855 | 478 |
| 475 | 20240306 | 103700 | 1408327395 | 4865 | 4865 | 4865 | 4860 | 786 |
| 476 | 20240306 | 103600 | 1404505600 | 4880 | 4860 | 4880 | 4860 | 617 |
| 477 | 20240306 | 103500 | 1401505780 | 4865 | 4860 | 4870 | 4855 | 664 |
| 478 | 20240306 | 103400 | 1398277915 | 4860 | 4875 | 4875 | 4860 | 671 |
| 479 | 20240306 | 103300 | 1395016530 | 4865 | 4865 | 4865 | 4865 | 54 |
| 480 | 20240306 | 103200 | 1394753820 | 4865 | 4865 | 4875 | 4860 | 691 |
| 481 | 20240306 | 103100 | 1391390930 | 4865 | 4880 | 4880 | 4865 | 3292 |
| 482 | 20240306 | 103000 | 1375357655 | 4880 | 4875 | 4890 | 4875 | 643 |
| 483 | 20240306 | 102900 | 1372219740 | 4875 | 4910 | 4910 | 4875 | 2404 |
| 484 | 20240306 | 102800 | 1360464070 | 4900 | 4885 | 4920 | 4885 | 337 |
| 485 | 20240306 | 102700 | 1358816195 | 4880 | 4905 | 4905 | 4880 | 2960 |
| 486 | 20240306 | 102600 | 1344331270 | 4910 | 4915 | 4920 | 4905 | 1195 |
| 487 | 20240306 | 102500 | 1338458335 | 4920 | 4920 | 4920 | 4915 | 436 |
| 488 | 20240306 | 102400 | 1336315275 | 4920 | 4925 | 4925 | 4915 | 1186 |
| 489 | 20240306 | 102300 | 1330482790 | 4925 | 4930 | 4950 | 4920 | 3295 |
| 490 | 20240306 | 102200 | 1314257765 | 4945 | 4965 | 4965 | 4930 | 3200 |
| 491 | 20240306 | 102100 | 1298442830 | 4965 | 4960 | 4965 | 4940 | 794 |
| 492 | 20240306 | 102000 | 1294503040 | 4940 | 4935 | 4945 | 4920 | 778 |
| 493 | 20240306 | 101900 | 1290664955 | 4930 | 4975 | 4975 | 4920 | 7046 |
| 494 | 20240306 | 101800 | 1255872240 | 4955 | 4945 | 5010 | 4945 | 5399 |
| 495 | 20240306 | 101700 | 1229005670 | 4945 | 4950 | 4965 | 4925 | 2465 |
| 496 | 20240306 | 101600 | 1216831410 | 4950 | 4930 | 5000 | 4920 | 3250 |
| 497 | 20240306 | 101500 | 1200725020 | 4930 | 5000 | 5030 | 4930 | 19500 |
| 498 | 20240306 | 101400 | 1103889155 | 5030 | 4925 | 5040 | 4925 | 13960 |
| 499 | 20240306 | 101300 | 1034199120 | 4925 | 4905 | 4925 | 4885 | 2303 |
| 500 | 20240306 | 101200 | 1022915840 | 4905 | 4895 | 4925 | 4890 | 1679 |
| 501 | 20240306 | 101100 | 1014687475 | 4905 | 4875 | 4940 | 4875 | 7764 |
| 502 | 20240306 | 101000 | 976589475 | 4875 | 4855 | 4875 | 4855 | 207 |
| 503 | 20240306 | 100900 | 975581895 | 4870 | 4890 | 4890 | 4855 | 1476 |
| 504 | 20240306 | 100800 | 968386255 | 4880 | 4835 | 4890 | 4835 | 6736 |
| 505 | 20240306 | 100700 | 935552615 | 4835 | 4850 | 4865 | 4835 | 2399 |
| 506 | 20240306 | 100600 | 923903885 | 4850 | 4850 | 4865 | 4830 | 4788 |
| 507 | 20240306 | 100500 | 900740405 | 4850 | 4840 | 4880 | 4840 | 5425 |
| 508 | 20240306 | 100400 | 874420235 | 4835 | 4845 | 4860 | 4825 | 7528 |
| 509 | 20240306 | 100300 | 837980915 | 4845 | 4835 | 4865 | 4810 | 10238 |
| 510 | 20240306 | 100200 | 788498980 | 4850 | 4910 | 4960 | 4810 | 22785 |
| 511 | 20240306 | 100100 | 677176050 | 4910 | 5020 | 5050 | 4865 | 61090 |
| 512 | 20240306 | 100000 | 374327700 | 5120 | 5120 | 5120 | 5120 | 0 |
| 513 | 20240306 | 095900 | 374327700 | 5120 | 5120 | 5120 | 5120 | 0 |
| 514 | 20240306 | 095800 | 374327700 | 5120 | 4795 | 5120 | 4785 | 49119 |
| 515 | 20240306 | 095700 | 127128595 | 4795 | 4790 | 4795 | 4790 | 75 |
| 516 | 20240306 | 095600 | 126768990 | 4790 | 4785 | 4790 | 4785 | 18 |
| 517 | 20240306 | 095500 | 126682775 | 4795 | 4795 | 4795 | 4795 | 6 |
| 518 | 20240306 | 095400 | 126654005 | 4795 | 4795 | 4795 | 4795 | 30 |
| 519 | 20240306 | 095300 | 126510155 | 4795 | 4795 | 4800 | 4790 | 225 |
| 520 | 20240306 | 095200 | 125430855 | 4800 | 4800 | 4800 | 4800 | 1 |
| 521 | 20240306 | 095100 | 125426055 | 4795 | 4795 | 4805 | 4795 | 349 |
| 522 | 20240306 | 095000 | 123749240 | 4805 | 4790 | 4805 | 4790 | 168 |
| 523 | 20240306 | 094900 | 122942025 | 4805 | 4785 | 4805 | 4785 | 155 |
| 524 | 20240306 | 094800 | 122199140 | 4785 | 4790 | 4790 | 4785 | 110 |
| 525 | 20240306 | 094700 | 121672260 | 4795 | 4800 | 4800 | 4790 | 249 |
| 526 | 20240306 | 094600 | 120478245 | 4800 | 4790 | 4800 | 4790 | 106 |
| 527 | 20240306 | 094500 | 119969475 | 4780 | 4800 | 4800 | 4775 | 182 |
| 528 | 20240306 | 094400 | 119097215 | 4800 | 4765 | 4805 | 4765 | 3462 |
| 529 | 20240306 | 094300 | 102498220 | 4765 | 4765 | 4765 | 4765 | 52 |
| 530 | 20240306 | 094200 | 102250440 | 4765 | 4760 | 4765 | 4760 | 74 |
| 531 | 20240306 | 094100 | 101898150 | 4760 | 4760 | 4760 | 4760 | 0 |
| 532 | 20240306 | 094000 | 101898150 | 4760 | 4760 | 4760 | 4760 | 0 |
| 533 | 20240306 | 093900 | 101898150 | 4760 | 4760 | 4760 | 4760 | 100 |
| 534 | 20240306 | 093800 | 101422150 | 4745 | 4760 | 4760 | 4745 | 338 |
| 535 | 20240306 | 093700 | 99817565 | 4755 | 4755 | 4755 | 4755 | 565 |
| 536 | 20240306 | 093600 | 97130990 | 4760 | 4760 | 4765 | 4760 | 50 |
| 537 | 20240306 | 093500 | 96892900 | 4765 | 4760 | 4765 | 4760 | 845 |
| 538 | 20240306 | 093400 | 92870675 | 4755 | 4755 | 4755 | 4755 | 25 |
| 539 | 20240306 | 093300 | 92751800 | 4755 | 4760 | 4760 | 4755 | 412 |
| 540 | 20240306 | 093200 | 90792730 | 4765 | 4780 | 4785 | 4765 | 1413 |
| 541 | 20240306 | 093100 | 84055830 | 4790 | 4790 | 4790 | 4790 | 3 |
| 542 | 20240306 | 093000 | 84041460 | 4790 | 4790 | 4790 | 4790 | 0 |
| 543 | 20240306 | 092900 | 84041460 | 4790 | 4805 | 4805 | 4770 | 908 |
| 544 | 20240306 | 092800 | 79698060 | 4805 | 4770 | 4805 | 4770 | 1152 |
| 545 | 20240306 | 092700 | 74178785 | 4770 | 4740 | 4770 | 4740 | 1475 |
| 546 | 20240306 | 092600 | 67167585 | 4740 | 4740 | 4740 | 4740 | 70 |
| 547 | 20240306 | 092500 | 66835785 | 4735 | 4730 | 4735 | 4730 | 191 |
| 548 | 20240306 | 092400 | 65931905 | 4730 | 4730 | 4730 | 4730 | 255 |
| 549 | 20240306 | 092300 | 64725755 | 4730 | 4715 | 4730 | 4715 | 1037 |
| 550 | 20240306 | 092200 | 59823985 | 4715 | 4705 | 4715 | 4705 | 73 |
| 551 | 20240306 | 092100 | 59480230 | 4715 | 4720 | 4720 | 4710 | 153 |
| 552 | 20240306 | 092000 | 58758735 | 4720 | 4720 | 4720 | 4720 | 3 |
| 553 | 20240306 | 091900 | 58744575 | 4720 | 4720 | 4720 | 4715 | 79 |
| 554 | 20240306 | 091800 | 58371925 | 4715 | 4715 | 4715 | 4715 | 3 |
| 555 | 20240306 | 091700 | 58357780 | 4715 | 4700 | 4715 | 4700 | 70 |
| 556 | 20240306 | 091600 | 58028210 | 4700 | 4695 | 4700 | 4695 | 1077 |
| 557 | 20240306 | 091500 | 52969605 | 4695 | 4700 | 4700 | 4695 | 468 |
| 558 | 20240306 | 091400 | 50772275 | 4700 | 4695 | 4700 | 4695 | 71 |
| 559 | 20240306 | 091300 | 50438590 | 4690 | 4700 | 4700 | 4685 | 1093 |
| 560 | 20240306 | 091200 | 45309940 | 4700 | 4700 | 4700 | 4700 | 0 |
| 561 | 20240306 | 091100 | 45309940 | 4700 | 4690 | 4700 | 4690 | 2077 |
| 562 | 20240306 | 091000 | 35558230 | 4690 | 4695 | 4695 | 4690 | 2223 |
| 563 | 20240306 | 090900 | 25128880 | 4710 | 4705 | 4710 | 4705 | 20 |
| 564 | 20240306 | 090800 | 25034760 | 4710 | 4710 | 4710 | 4710 | 20 |
| 565 | 20240306 | 090700 | 24940560 | 4725 | 4725 | 4725 | 4725 | 0 |
| 566 | 20240306 | 090600 | 24940560 | 4725 | 4725 | 4725 | 4725 | 21 |
| 567 | 20240306 | 090500 | 24841335 | 4730 | 4730 | 4730 | 4730 | 121 |
| 568 | 20240306 | 090400 | 24269005 | 4730 | 4700 | 4730 | 4700 | 63 |
| 569 | 20240306 | 090300 | 23972635 | 4680 | 4680 | 4680 | 4680 | 0 |
| 570 | 20240306 | 090200 | 23972635 | 4680 | 4680 | 4680 | 4680 | 0 |
| 571 | 20240306 | 090100 | 23972635 | 4680 | 4680 | 4680 | 4680 | 0 |
| 572 | 20240306 | 090000 | 23972635 | 4680 | 4660 | 4685 | 4660 | 5122 |