29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 185300 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 9009 |
| 3 | 20240306 | 185200 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 4 | 20240306 | 185100 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 5 | 20240306 | 185000 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 6 | 20240306 | 184900 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 7 | 20240306 | 184800 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 8 | 20240306 | 184700 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 9 | 20240306 | 184600 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 10 | 20240306 | 184500 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 11 | 20240306 | 184400 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 12 | 20240306 | 184300 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 13 | 20240306 | 184200 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 14 | 20240306 | 184100 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 15 | 20240306 | 184000 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 16 | 20240306 | 183900 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 17 | 20240306 | 183800 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 18 | 20240306 | 183700 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 19 | 20240306 | 183600 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 20 | 20240306 | 183500 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 21 | 20240306 | 183400 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 22 | 20240306 | 183300 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 23 | 20240306 | 183200 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 24 | 20240306 | 183100 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 25 | 20240306 | 183000 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 26 | 20240306 | 182900 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 27 | 20240306 | 182800 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 28 | 20240306 | 182700 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 29 | 20240306 | 182600 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 30 | 20240306 | 182500 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 31 | 20240306 | 182400 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 32 | 20240306 | 182300 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 9009 |
| 33 | 20240306 | 182200 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 34 | 20240306 | 182100 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 35 | 20240306 | 182000 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 36 | 20240306 | 181900 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 37 | 20240306 | 181800 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 38 | 20240306 | 181700 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 39 | 20240306 | 181600 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 40 | 20240306 | 181500 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 41 | 20240306 | 181400 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 42 | 20240306 | 181300 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 43 | 20240306 | 181200 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 44 | 20240306 | 181100 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 45 | 20240306 | 181000 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 46 | 20240306 | 180900 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 47 | 20240306 | 180800 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 48 | 20240306 | 180700 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 49 | 20240306 | 180600 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 50 | 20240306 | 180500 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 51 | 20240306 | 180400 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 52 | 20240306 | 180300 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 53 | 20240306 | 180200 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 54 | 20240306 | 180100 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 55 | 20240306 | 180000 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 56 | 20240306 | 175900 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 57 | 20240306 | 175800 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 58 | 20240306 | 175700 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 59 | 20240306 | 175600 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 60 | 20240306 | 175500 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 61 | 20240306 | 175400 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 62 | 20240306 | 175300 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 9009 |
| 63 | 20240306 | 175200 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 64 | 20240306 | 175100 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 65 | 20240306 | 175000 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 66 | 20240306 | 174900 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 67 | 20240306 | 174800 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 68 | 20240306 | 174700 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 69 | 20240306 | 174600 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 70 | 20240306 | 174500 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 71 | 20240306 | 174400 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 72 | 20240306 | 174300 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 73 | 20240306 | 174200 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 74 | 20240306 | 174100 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 75 | 20240306 | 174000 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 76 | 20240306 | 173900 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 77 | 20240306 | 173800 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 78 | 20240306 | 173700 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 79 | 20240306 | 173600 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 80 | 20240306 | 173500 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 81 | 20240306 | 173400 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 82 | 20240306 | 173300 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 83 | 20240306 | 173200 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 84 | 20240306 | 173100 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 85 | 20240306 | 173000 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 86 | 20240306 | 172900 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 87 | 20240306 | 172800 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 88 | 20240306 | 172700 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 89 | 20240306 | 172600 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 90 | 20240306 | 172500 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 91 | 20240306 | 172400 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 92 | 20240306 | 172300 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 9009 |
| 93 | 20240306 | 172200 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 94 | 20240306 | 172100 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 95 | 20240306 | 172000 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 96 | 20240306 | 171900 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 97 | 20240306 | 171800 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 98 | 20240306 | 171700 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 99 | 20240306 | 171600 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 100 | 20240306 | 171500 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 101 | 20240306 | 171400 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 102 | 20240306 | 171300 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 103 | 20240306 | 171200 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 104 | 20240306 | 171100 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 105 | 20240306 | 171000 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 106 | 20240306 | 170900 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 107 | 20240306 | 170800 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 108 | 20240306 | 170700 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 109 | 20240306 | 170600 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 110 | 20240306 | 170500 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 111 | 20240306 | 170400 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 112 | 20240306 | 170300 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 113 | 20240306 | 170200 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 114 | 20240306 | 170100 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 115 | 20240306 | 170000 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 116 | 20240306 | 165900 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 117 | 20240306 | 165800 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 118 | 20240306 | 165700 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 119 | 20240306 | 165600 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 120 | 20240306 | 165500 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 121 | 20240306 | 165400 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 122 | 20240306 | 165300 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 9009 |
| 123 | 20240306 | 165200 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 124 | 20240306 | 165100 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 125 | 20240306 | 165000 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 126 | 20240306 | 164900 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 127 | 20240306 | 164800 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 128 | 20240306 | 164700 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 129 | 20240306 | 164600 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 130 | 20240306 | 164500 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 131 | 20240306 | 164400 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 132 | 20240306 | 164300 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 133 | 20240306 | 164200 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 134 | 20240306 | 164100 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 135 | 20240306 | 164000 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 136 | 20240306 | 163900 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 137 | 20240306 | 163800 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 138 | 20240306 | 163700 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 139 | 20240306 | 163600 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 140 | 20240306 | 163500 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 141 | 20240306 | 163400 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 142 | 20240306 | 163300 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 143 | 20240306 | 163200 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 144 | 20240306 | 163100 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 145 | 20240306 | 163000 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 146 | 20240306 | 162900 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 147 | 20240306 | 162800 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 148 | 20240306 | 162700 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 149 | 20240306 | 162600 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 150 | 20240306 | 162500 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 151 | 20240306 | 162400 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 152 | 20240306 | 162300 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 9009 |
| 153 | 20240306 | 162200 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 154 | 20240306 | 162100 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 155 | 20240306 | 162000 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 156 | 20240306 | 161900 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 157 | 20240306 | 161800 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 158 | 20240306 | 161700 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 159 | 20240306 | 161600 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 160 | 20240306 | 161500 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 161 | 20240306 | 161400 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 162 | 20240306 | 161300 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 163 | 20240306 | 161200 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 164 | 20240306 | 161100 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 165 | 20240306 | 161000 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 166 | 20240306 | 160900 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 167 | 20240306 | 160800 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 168 | 20240306 | 160700 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 169 | 20240306 | 160600 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 170 | 20240306 | 160500 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 171 | 20240306 | 160400 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 172 | 20240306 | 160300 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 173 | 20240306 | 160200 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 174 | 20240306 | 160100 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 175 | 20240306 | 160000 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 176 | 20240306 | 155900 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 177 | 20240306 | 155800 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 178 | 20240306 | 155700 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 179 | 20240306 | 155600 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 180 | 20240306 | 155500 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 181 | 20240306 | 155400 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 182 | 20240306 | 155300 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 9009 |
| 183 | 20240306 | 155200 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 184 | 20240306 | 155100 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 185 | 20240306 | 155000 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 186 | 20240306 | 154900 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 187 | 20240306 | 154800 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 188 | 20240306 | 154700 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 189 | 20240306 | 154600 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 190 | 20240306 | 154500 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 191 | 20240306 | 154400 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 192 | 20240306 | 154300 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 193 | 20240306 | 154200 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 194 | 20240306 | 154100 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 195 | 20240306 | 154000 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 196 | 20240306 | 153900 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 197 | 20240306 | 153800 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 198 | 20240306 | 153700 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 199 | 20240306 | 153600 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 200 | 20240306 | 153500 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 201 | 20240306 | 153400 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 202 | 20240306 | 153300 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 203 | 20240306 | 153200 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 204 | 20240306 | 153100 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 0 |
| 205 | 20240306 | 153000 | 2255792755 | 3440 | 3440 | 3440 | 3440 | 9009 |
| 206 | 20240306 | 152900 | 2224801795 | 3425 | 3425 | 3425 | 3425 | 0 |
| 207 | 20240306 | 152800 | 2224801795 | 3425 | 3425 | 3425 | 3425 | 0 |
| 208 | 20240306 | 152700 | 2224801795 | 3425 | 3425 | 3425 | 3425 | 0 |
| 209 | 20240306 | 152600 | 2224801795 | 3425 | 3425 | 3425 | 3425 | 0 |
| 210 | 20240306 | 152500 | 2224801795 | 3425 | 3425 | 3425 | 3425 | 0 |
| 211 | 20240306 | 152400 | 2224801795 | 3425 | 3425 | 3425 | 3425 | 0 |
| 212 | 20240306 | 152300 | 2224801795 | 3425 | 3425 | 3425 | 3425 | 0 |
| 213 | 20240306 | 152200 | 2224801795 | 3425 | 3425 | 3425 | 3425 | 0 |
| 214 | 20240306 | 152100 | 2224801795 | 3425 | 3425 | 3425 | 3425 | 0 |
| 215 | 20240306 | 152000 | 2224801795 | 3425 | 3425 | 3425 | 3425 | 0 |
| 216 | 20240306 | 151900 | 2224801795 | 3425 | 3430 | 3430 | 3425 | 1467 |
| 217 | 20240306 | 151800 | 2219773230 | 3430 | 3430 | 3430 | 3430 | 1937 |
| 218 | 20240306 | 151700 | 2213129320 | 3430 | 3430 | 3430 | 3430 | 165 |
| 219 | 20240306 | 151600 | 2212563370 | 3430 | 3430 | 3430 | 3425 | 537 |
| 220 | 20240306 | 151500 | 2210721935 | 3430 | 3430 | 3430 | 3430 | 20 |
| 221 | 20240306 | 151400 | 2210653335 | 3430 | 3430 | 3430 | 3430 | 200 |
| 222 | 20240306 | 151300 | 2209967335 | 3430 | 3430 | 3430 | 3430 | 0 |
| 223 | 20240306 | 151200 | 2209967335 | 3430 | 3435 | 3435 | 3430 | 700 |
| 224 | 20240306 | 151100 | 2207564835 | 3430 | 3430 | 3435 | 3430 | 182 |
| 225 | 20240306 | 151000 | 2206940570 | 3430 | 3430 | 3430 | 3425 | 496 |
| 226 | 20240306 | 150900 | 2205241160 | 3435 | 3430 | 3435 | 3425 | 5145 |
| 227 | 20240306 | 150800 | 2187594150 | 3425 | 3425 | 3425 | 3425 | 480 |
| 228 | 20240306 | 150700 | 2185950150 | 3425 | 3430 | 3435 | 3425 | 1325 |
| 229 | 20240306 | 150600 | 2181406120 | 3430 | 3420 | 3430 | 3420 | 475 |
| 230 | 20240306 | 150500 | 2179776970 | 3435 | 3420 | 3435 | 3420 | 1003 |
| 231 | 20240306 | 150400 | 2176331760 | 3415 | 3435 | 3435 | 3415 | 3289 |
| 232 | 20240306 | 150300 | 2165072365 | 3435 | 3435 | 3435 | 3435 | 100 |
| 233 | 20240306 | 150200 | 2164728865 | 3435 | 3435 | 3435 | 3430 | 257 |
| 234 | 20240306 | 150100 | 2163846075 | 3440 | 3445 | 3445 | 3435 | 1016 |
| 235 | 20240306 | 150000 | 2160348290 | 3445 | 3440 | 3445 | 3425 | 8731 |
| 236 | 20240306 | 145900 | 2130321240 | 3445 | 3445 | 3445 | 3440 | 2966 |
| 237 | 20240306 | 145800 | 2120117905 | 3440 | 3445 | 3445 | 3440 | 399 |
| 238 | 20240306 | 145700 | 2118743565 | 3445 | 3445 | 3445 | 3445 | 61 |
| 239 | 20240306 | 145600 | 2118533420 | 3445 | 3440 | 3445 | 3440 | 833 |
| 240 | 20240306 | 145500 | 2115667880 | 3445 | 3445 | 3445 | 3445 | 86 |
| 241 | 20240306 | 145400 | 2115371610 | 3450 | 3450 | 3450 | 3450 | 66 |
| 242 | 20240306 | 145300 | 2115143910 | 3450 | 3435 | 3450 | 3430 | 9842 |
| 243 | 20240306 | 145200 | 2081336675 | 3435 | 3435 | 3435 | 3435 | 1145 |
| 244 | 20240306 | 145100 | 2077403600 | 3435 | 3435 | 3435 | 3430 | 1305 |
| 245 | 20240306 | 145000 | 2072926075 | 3430 | 3435 | 3435 | 3420 | 3772 |
| 246 | 20240306 | 144900 | 2060016685 | 3430 | 3430 | 3435 | 3430 | 3197 |
| 247 | 20240306 | 144800 | 2049050955 | 3425 | 3425 | 3430 | 3425 | 1265 |
| 248 | 20240306 | 144700 | 2044718070 | 3430 | 3425 | 3430 | 3420 | 371 |
| 249 | 20240306 | 144600 | 2043446170 | 3430 | 3430 | 3430 | 3425 | 3745 |
| 250 | 20240306 | 144500 | 2030618625 | 3430 | 3435 | 3435 | 3430 | 203 |
| 251 | 20240306 | 144400 | 2029922320 | 3425 | 3435 | 3435 | 3425 | 115 |
| 252 | 20240306 | 144300 | 2029528380 | 3435 | 3435 | 3435 | 3435 | 0 |
| 253 | 20240306 | 144200 | 2029528380 | 3435 | 3435 | 3435 | 3430 | 408 |
| 254 | 20240306 | 144100 | 2028126910 | 3435 | 3425 | 3435 | 3420 | 6000 |
| 255 | 20240306 | 144000 | 2007586560 | 3420 | 3425 | 3430 | 3420 | 603 |
| 256 | 20240306 | 143900 | 2005519280 | 3425 | 3425 | 3430 | 3425 | 937 |
| 257 | 20240306 | 143800 | 2002310045 | 3435 | 3425 | 3435 | 3425 | 240 |
| 258 | 20240306 | 143700 | 2001488005 | 3440 | 3425 | 3440 | 3425 | 173 |
| 259 | 20240306 | 143600 | 2000895465 | 3425 | 3425 | 3425 | 3425 | 4870 |
| 260 | 20240306 | 143500 | 1984215715 | 3440 | 3430 | 3440 | 3425 | 361 |
| 261 | 20240306 | 143400 | 1982977735 | 3430 | 3440 | 3445 | 3430 | 1716 |
| 262 | 20240306 | 143300 | 1977086725 | 3445 | 3445 | 3445 | 3440 | 996 |
| 263 | 20240306 | 143200 | 1973655530 | 3445 | 3435 | 3445 | 3430 | 2456 |
| 264 | 20240306 | 143100 | 1965217035 | 3440 | 3445 | 3445 | 3440 | 4 |
| 265 | 20240306 | 143000 | 1965203265 | 3435 | 3445 | 3445 | 3435 | 512 |
| 266 | 20240306 | 142900 | 1963444425 | 3445 | 3445 | 3445 | 3440 | 1004 |
| 267 | 20240306 | 142800 | 1959985655 | 3440 | 3440 | 3445 | 3440 | 5 |
| 268 | 20240306 | 142700 | 1959968445 | 3445 | 3445 | 3445 | 3445 | 3 |
| 269 | 20240306 | 142600 | 1959958110 | 3445 | 3445 | 3445 | 3440 | 1315 |
| 270 | 20240306 | 142500 | 1955434485 | 3445 | 3445 | 3445 | 3445 | 502 |
| 271 | 20240306 | 142400 | 1953705095 | 3445 | 3445 | 3445 | 3445 | 26 |
| 272 | 20240306 | 142300 | 1953615525 | 3445 | 3445 | 3445 | 3440 | 504 |
| 273 | 20240306 | 142200 | 1951881745 | 3445 | 3440 | 3445 | 3440 | 367 |
| 274 | 20240306 | 142100 | 1950618990 | 3445 | 3445 | 3445 | 3445 | 300 |
| 275 | 20240306 | 142000 | 1949585490 | 3450 | 3450 | 3450 | 3450 | 12 |
| 276 | 20240306 | 141900 | 1949544090 | 3445 | 3445 | 3445 | 3445 | 227 |
| 277 | 20240306 | 141800 | 1948762075 | 3440 | 3440 | 3440 | 3440 | 4633 |
| 278 | 20240306 | 141700 | 1932824555 | 3440 | 3440 | 3440 | 3435 | 11182 |
| 279 | 20240306 | 141600 | 1894358975 | 3435 | 3435 | 3440 | 3435 | 367 |
| 280 | 20240306 | 141500 | 1893096570 | 3440 | 3440 | 3440 | 3440 | 141 |
| 281 | 20240306 | 141400 | 1892611530 | 3440 | 3440 | 3440 | 3440 | 17 |
| 282 | 20240306 | 141300 | 1892553050 | 3440 | 3430 | 3440 | 3430 | 141 |
| 283 | 20240306 | 141200 | 1892069400 | 3430 | 3440 | 3440 | 3430 | 572 |
| 284 | 20240306 | 141100 | 1890105930 | 3440 | 3440 | 3440 | 3440 | 2 |
| 285 | 20240306 | 141000 | 1890099050 | 3440 | 3440 | 3440 | 3440 | 3 |
| 286 | 20240306 | 140900 | 1890088730 | 3440 | 3435 | 3440 | 3430 | 716 |
| 287 | 20240306 | 140800 | 1887628500 | 3435 | 3435 | 3435 | 3435 | 200 |
| 288 | 20240306 | 140700 | 1886941500 | 3435 | 3430 | 3435 | 3430 | 752 |
| 289 | 20240306 | 140600 | 1884362130 | 3435 | 3435 | 3435 | 3435 | 2 |
| 290 | 20240306 | 140500 | 1884355260 | 3425 | 3425 | 3425 | 3425 | 158 |
| 291 | 20240306 | 140400 | 1883814110 | 3425 | 3425 | 3425 | 3425 | 2665 |
| 292 | 20240306 | 140300 | 1874686485 | 3425 | 3430 | 3430 | 3425 | 154 |
| 293 | 20240306 | 140200 | 1874158480 | 3430 | 3430 | 3430 | 3430 | 789 |
| 294 | 20240306 | 140100 | 1871452210 | 3425 | 3430 | 3430 | 3425 | 1784 |
| 295 | 20240306 | 140000 | 1865336505 | 3430 | 3425 | 3430 | 3425 | 314 |
| 296 | 20240306 | 135900 | 1864259985 | 3425 | 3430 | 3430 | 3425 | 933 |
| 297 | 20240306 | 135800 | 1861064305 | 3425 | 3425 | 3425 | 3425 | 32 |
| 298 | 20240306 | 135700 | 1860954705 | 3425 | 3425 | 3425 | 3425 | 192 |
| 299 | 20240306 | 135600 | 1860297105 | 3425 | 3425 | 3425 | 3425 | 327 |
| 300 | 20240306 | 135500 | 1859177130 | 3425 | 3430 | 3430 | 3425 | 1906 |
| 301 | 20240306 | 135400 | 1852649030 | 3430 | 3415 | 3430 | 3415 | 674 |
| 302 | 20240306 | 135300 | 1850342400 | 3430 | 3420 | 3430 | 3410 | 2113 |
| 303 | 20240306 | 135200 | 1843123360 | 3425 | 3420 | 3425 | 3420 | 1180 |
| 304 | 20240306 | 135100 | 1839087240 | 3415 | 3430 | 3430 | 3415 | 1282 |
| 305 | 20240306 | 135000 | 1834707780 | 3415 | 3415 | 3415 | 3415 | 0 |
| 306 | 20240306 | 134900 | 1834707780 | 3415 | 3415 | 3415 | 3415 | 700 |
| 307 | 20240306 | 134800 | 1832317280 | 3405 | 3420 | 3435 | 3405 | 17362 |
| 308 | 20240306 | 134700 | 1773125530 | 3420 | 3440 | 3440 | 3420 | 1349 |
| 309 | 20240306 | 134600 | 1768507335 | 3440 | 3440 | 3440 | 3440 | 50 |
| 310 | 20240306 | 134500 | 1768335335 | 3440 | 3420 | 3440 | 3420 | 386 |
| 311 | 20240306 | 134400 | 1767009295 | 3420 | 3430 | 3440 | 3420 | 14177 |
| 312 | 20240306 | 134300 | 1718485520 | 3430 | 3430 | 3430 | 3430 | 0 |
| 313 | 20240306 | 134200 | 1718485520 | 3430 | 3430 | 3430 | 3430 | 1 |
| 314 | 20240306 | 134100 | 1718482090 | 3430 | 3445 | 3445 | 3430 | 1001 |
| 315 | 20240306 | 134000 | 1715047875 | 3430 | 3430 | 3430 | 3430 | 0 |
| 316 | 20240306 | 133900 | 1715047875 | 3430 | 3440 | 3440 | 3430 | 11340 |
| 317 | 20240306 | 133800 | 1676147010 | 3440 | 3445 | 3445 | 3440 | 600 |
| 318 | 20240306 | 133700 | 1674082865 | 3450 | 3450 | 3450 | 3450 | 10 |
| 319 | 20240306 | 133600 | 1674048365 | 3435 | 3435 | 3435 | 3435 | 0 |
| 320 | 20240306 | 133500 | 1674048365 | 3435 | 3445 | 3445 | 3435 | 10980 |
| 321 | 20240306 | 133400 | 1636325135 | 3440 | 3445 | 3445 | 3440 | 434 |
| 322 | 20240306 | 133300 | 1634830255 | 3440 | 3445 | 3445 | 3440 | 646 |
| 323 | 20240306 | 133200 | 1632606380 | 3445 | 3445 | 3445 | 3445 | 119 |
| 324 | 20240306 | 133100 | 1632196425 | 3445 | 3440 | 3445 | 3440 | 576 |
| 325 | 20240306 | 133000 | 1630212600 | 3440 | 3440 | 3440 | 3435 | 2688 |
| 326 | 20240306 | 132900 | 1620966530 | 3440 | 3440 | 3440 | 3440 | 16 |
| 327 | 20240306 | 132800 | 1620911490 | 3440 | 3440 | 3440 | 3440 | 53 |
| 328 | 20240306 | 132700 | 1620729170 | 3445 | 3440 | 3445 | 3435 | 385 |
| 329 | 20240306 | 132600 | 1619404785 | 3440 | 3440 | 3440 | 3440 | 208 |
| 330 | 20240306 | 132500 | 1618689265 | 3440 | 3440 | 3440 | 3440 | 0 |
| 331 | 20240306 | 132400 | 1618689265 | 3440 | 3440 | 3440 | 3440 | 1 |
| 332 | 20240306 | 132300 | 1618685825 | 3430 | 3440 | 3440 | 3430 | 280 |
| 333 | 20240306 | 132200 | 1617725365 | 3450 | 3445 | 3450 | 3445 | 2 |
| 334 | 20240306 | 132100 | 1617718470 | 3435 | 3435 | 3435 | 3435 | 0 |
| 335 | 20240306 | 132000 | 1617718470 | 3435 | 3440 | 3465 | 3435 | 4702 |
| 336 | 20240306 | 131900 | 1601507465 | 3435 | 3435 | 3435 | 3430 | 403 |
| 337 | 20240306 | 131800 | 1600123170 | 3430 | 3430 | 3430 | 3430 | 46 |
| 338 | 20240306 | 131700 | 1599965390 | 3435 | 3435 | 3435 | 3435 | 0 |
| 339 | 20240306 | 131600 | 1599965390 | 3435 | 3435 | 3435 | 3435 | 40 |
| 340 | 20240306 | 131500 | 1599827990 | 3435 | 3435 | 3435 | 3435 | 70 |
| 341 | 20240306 | 131400 | 1599587540 | 3430 | 3430 | 3430 | 3425 | 1653 |
| 342 | 20240306 | 131300 | 1593921965 | 3430 | 3430 | 3435 | 3430 | 4481 |
| 343 | 20240306 | 131200 | 1578551885 | 3430 | 3440 | 3440 | 3430 | 5248 |
| 344 | 20240306 | 131100 | 1560526335 | 3440 | 3440 | 3440 | 3440 | 2675 |
| 345 | 20240306 | 131000 | 1551324335 | 3445 | 3445 | 3445 | 3445 | 1511 |
| 346 | 20240306 | 130900 | 1546118940 | 3445 | 3445 | 3445 | 3445 | 0 |
| 347 | 20240306 | 130800 | 1546118940 | 3445 | 3455 | 3455 | 3445 | 5629 |
| 348 | 20240306 | 130700 | 1526693900 | 3460 | 3460 | 3460 | 3460 | 0 |
| 349 | 20240306 | 130600 | 1526693900 | 3460 | 3460 | 3460 | 3460 | 115 |
| 350 | 20240306 | 130500 | 1526296000 | 3460 | 3460 | 3465 | 3460 | 45 |
| 351 | 20240306 | 130400 | 1526140150 | 3460 | 3465 | 3465 | 3460 | 251 |
| 352 | 20240306 | 130300 | 1525271455 | 3460 | 3460 | 3460 | 3460 | 798 |
| 353 | 20240306 | 130200 | 1522510375 | 3455 | 3455 | 3455 | 3455 | 0 |
| 354 | 20240306 | 130100 | 1522510375 | 3455 | 3455 | 3455 | 3455 | 100 |
| 355 | 20240306 | 130000 | 1522164875 | 3455 | 3465 | 3465 | 3455 | 130 |
| 356 | 20240306 | 125900 | 1521714725 | 3465 | 3465 | 3465 | 3465 | 12 |
| 357 | 20240306 | 125800 | 1521673145 | 3465 | 3465 | 3465 | 3465 | 3 |
| 358 | 20240306 | 125700 | 1521662750 | 3455 | 3455 | 3465 | 3455 | 44 |
| 359 | 20240306 | 125600 | 1521510710 | 3465 | 3465 | 3465 | 3455 | 107 |
| 360 | 20240306 | 125500 | 1521140955 | 3465 | 3465 | 3465 | 3465 | 2 |
| 361 | 20240306 | 125400 | 1521134025 | 3450 | 3450 | 3450 | 3450 | 1023 |
| 362 | 20240306 | 125300 | 1517604675 | 3450 | 3450 | 3450 | 3450 | 14 |
| 363 | 20240306 | 125200 | 1517556375 | 3450 | 3450 | 3450 | 3450 | 50 |
| 364 | 20240306 | 125100 | 1517383875 | 3465 | 3455 | 3465 | 3455 | 1262 |
| 365 | 20240306 | 125000 | 1513023155 | 3455 | 3455 | 3455 | 3455 | 241 |
| 366 | 20240306 | 124900 | 1512190500 | 3455 | 3455 | 3455 | 3455 | 0 |
| 367 | 20240306 | 124800 | 1512190500 | 3455 | 3455 | 3455 | 3455 | 159 |
| 368 | 20240306 | 124700 | 1511641155 | 3450 | 3455 | 3455 | 3450 | 1143 |
| 369 | 20240306 | 124600 | 1507697755 | 3455 | 3450 | 3455 | 3450 | 320 |
| 370 | 20240306 | 124500 | 1506593655 | 3450 | 3450 | 3450 | 3450 | 218 |
| 371 | 20240306 | 124400 | 1505841555 | 3455 | 3455 | 3455 | 3455 | 2 |
| 372 | 20240306 | 124300 | 1505834645 | 3455 | 3455 | 3455 | 3455 | 900 |
| 373 | 20240306 | 124200 | 1502725145 | 3465 | 3465 | 3465 | 3465 | 71 |
| 374 | 20240306 | 124100 | 1502479130 | 3455 | 3455 | 3455 | 3455 | 575 |
| 375 | 20240306 | 124000 | 1500492505 | 3470 | 3475 | 3475 | 3470 | 10 |
| 376 | 20240306 | 123900 | 1500457765 | 3470 | 3470 | 3470 | 3470 | 100 |
| 377 | 20240306 | 123800 | 1500110765 | 3470 | 3460 | 3470 | 3460 | 1920 |
| 378 | 20240306 | 123700 | 1493457505 | 3460 | 3460 | 3460 | 3460 | 452 |
| 379 | 20240306 | 123600 | 1491893585 | 3460 | 3460 | 3460 | 3460 | 1489 |
| 380 | 20240306 | 123500 | 1486741645 | 3460 | 3460 | 3460 | 3460 | 11 |
| 381 | 20240306 | 123400 | 1486703585 | 3445 | 3445 | 3445 | 3445 | 0 |
| 382 | 20240306 | 123300 | 1486703585 | 3445 | 3450 | 3450 | 3445 | 326 |
| 383 | 20240306 | 123200 | 1485579385 | 3445 | 3440 | 3445 | 3440 | 2787 |
| 384 | 20240306 | 123100 | 1475991860 | 3440 | 3440 | 3440 | 3440 | 130 |
| 385 | 20240306 | 123000 | 1475544660 | 3440 | 3435 | 3445 | 3435 | 704 |
| 386 | 20240306 | 122900 | 1473123410 | 3435 | 3435 | 3435 | 3435 | 1506 |
| 387 | 20240306 | 122800 | 1467950300 | 3435 | 3435 | 3435 | 3435 | 2331 |
| 388 | 20240306 | 122700 | 1459943315 | 3435 | 3445 | 3445 | 3435 | 3002 |
| 389 | 20240306 | 122600 | 1449621550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 390 | 20240306 | 122500 | 1449621550 | 3440 | 3445 | 3445 | 3440 | 429 |
| 391 | 20240306 | 122400 | 1448145640 | 3445 | 3445 | 3445 | 3445 | 0 |
| 392 | 20240306 | 122300 | 1448145640 | 3445 | 3445 | 3450 | 3445 | 986 |
| 393 | 20240306 | 122200 | 1444748820 | 3445 | 3445 | 3445 | 3435 | 2347 |
| 394 | 20240306 | 122100 | 1436674250 | 3450 | 3450 | 3455 | 3445 | 4327 |
| 395 | 20240306 | 122000 | 1421763380 | 3450 | 3450 | 3450 | 3450 | 300 |
| 396 | 20240306 | 121900 | 1420728380 | 3450 | 3460 | 3460 | 3450 | 14486 |
| 397 | 20240306 | 121800 | 1370743170 | 3455 | 3455 | 3455 | 3455 | 0 |
| 398 | 20240306 | 121700 | 1370743170 | 3455 | 3455 | 3455 | 3455 | 0 |
| 399 | 20240306 | 121600 | 1370743170 | 3455 | 3455 | 3455 | 3455 | 400 |
| 400 | 20240306 | 121500 | 1369361170 | 3460 | 3460 | 3460 | 3460 | 2537 |
| 401 | 20240306 | 121400 | 1360583150 | 3470 | 3470 | 3470 | 3460 | 61 |
| 402 | 20240306 | 121300 | 1360371930 | 3470 | 3470 | 3470 | 3470 | 1 |
| 403 | 20240306 | 121200 | 1360368460 | 3465 | 3465 | 3465 | 3465 | 40 |
| 404 | 20240306 | 121100 | 1360229860 | 3470 | 3470 | 3470 | 3470 | 5 |
| 405 | 20240306 | 121000 | 1360212510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 406 | 20240306 | 120900 | 1360212510 | 3470 | 3455 | 3470 | 3455 | 38 |
| 407 | 20240306 | 120800 | 1360081100 | 3470 | 3470 | 3470 | 3455 | 140 |
| 408 | 20240306 | 120700 | 1359595880 | 3470 | 3460 | 3470 | 3455 | 3001 |
| 409 | 20240306 | 120600 | 1349222540 | 3470 | 3460 | 3470 | 3460 | 302 |
| 410 | 20240306 | 120500 | 1348177600 | 3470 | 3470 | 3470 | 3470 | 3 |
| 411 | 20240306 | 120400 | 1348167190 | 3470 | 3465 | 3470 | 3465 | 538 |
| 412 | 20240306 | 120300 | 1346303000 | 3470 | 3470 | 3470 | 3470 | 100 |
| 413 | 20240306 | 120200 | 1345956000 | 3480 | 3480 | 3480 | 3480 | 340 |
| 414 | 20240306 | 120100 | 1344772800 | 3480 | 3475 | 3480 | 3475 | 57 |
| 415 | 20240306 | 120000 | 1344574690 | 3475 | 3470 | 3475 | 3455 | 560 |
| 416 | 20240306 | 115900 | 1342635265 | 3480 | 3480 | 3480 | 3480 | 2 |
| 417 | 20240306 | 115800 | 1342628305 | 3460 | 3480 | 3480 | 3460 | 113 |
| 418 | 20240306 | 115700 | 1342237305 | 3460 | 3480 | 3480 | 3460 | 2078 |
| 419 | 20240306 | 115600 | 1335044735 | 3480 | 3480 | 3480 | 3480 | 170 |
| 420 | 20240306 | 115500 | 1334453135 | 3475 | 3475 | 3475 | 3475 | 0 |
| 421 | 20240306 | 115400 | 1334453135 | 3475 | 3475 | 3475 | 3475 | 14 |
| 422 | 20240306 | 115300 | 1334404485 | 3480 | 3480 | 3480 | 3480 | 2 |
| 423 | 20240306 | 115200 | 1334397525 | 3475 | 3475 | 3475 | 3475 | 0 |
| 424 | 20240306 | 115100 | 1334397525 | 3475 | 3470 | 3475 | 3470 | 1282 |
| 425 | 20240306 | 115000 | 1329943880 | 3470 | 3470 | 3470 | 3470 | 209 |
| 426 | 20240306 | 114900 | 1329218650 | 3470 | 3470 | 3470 | 3470 | 500 |
| 427 | 20240306 | 114800 | 1327483650 | 3470 | 3470 | 3470 | 3470 | 0 |
| 428 | 20240306 | 114700 | 1327483650 | 3470 | 3470 | 3470 | 3470 | 1020 |
| 429 | 20240306 | 114600 | 1323944250 | 3465 | 3465 | 3465 | 3465 | 0 |
| 430 | 20240306 | 114500 | 1323944250 | 3465 | 3465 | 3465 | 3465 | 229 |
| 431 | 20240306 | 114400 | 1323150765 | 3465 | 3455 | 3465 | 3455 | 2333 |
| 432 | 20240306 | 114300 | 1315079755 | 3455 | 3455 | 3455 | 3455 | 0 |
| 433 | 20240306 | 114200 | 1315079755 | 3455 | 3460 | 3460 | 3455 | 989 |
| 434 | 20240306 | 114100 | 1311662260 | 3460 | 3455 | 3460 | 3455 | 205 |
| 435 | 20240306 | 114000 | 1310953890 | 3455 | 3455 | 3455 | 3455 | 1314 |
| 436 | 20240306 | 113900 | 1306414020 | 3455 | 3455 | 3455 | 3455 | 0 |
| 437 | 20240306 | 113800 | 1306414020 | 3455 | 3460 | 3460 | 3455 | 2310 |
| 438 | 20240306 | 113700 | 1298432225 | 3465 | 3455 | 3465 | 3455 | 382 |
| 439 | 20240306 | 113600 | 1297112395 | 3455 | 3450 | 3455 | 3450 | 409 |
| 440 | 20240306 | 113500 | 1295700345 | 3450 | 3450 | 3455 | 3450 | 3288 |
| 441 | 20240306 | 113400 | 1284356080 | 3450 | 3455 | 3455 | 3450 | 909 |
| 442 | 20240306 | 113300 | 1281217455 | 3465 | 3465 | 3465 | 3465 | 1 |
| 443 | 20240306 | 113200 | 1281213990 | 3450 | 3455 | 3455 | 3450 | 1676 |
| 444 | 20240306 | 113100 | 1275431310 | 3450 | 3465 | 3465 | 3450 | 3001 |
| 445 | 20240306 | 113000 | 1265075010 | 3455 | 3455 | 3455 | 3450 | 545 |
| 446 | 20240306 | 112900 | 1263192225 | 3465 | 3460 | 3465 | 3460 | 146 |
| 447 | 20240306 | 112800 | 1262686535 | 3465 | 3465 | 3465 | 3465 | 0 |
| 448 | 20240306 | 112700 | 1262686535 | 3465 | 3465 | 3465 | 3465 | 1 |
| 449 | 20240306 | 112600 | 1262683070 | 3450 | 3465 | 3465 | 3450 | 1420 |
| 450 | 20240306 | 112500 | 1257779625 | 3465 | 3460 | 3465 | 3460 | 90 |
| 451 | 20240306 | 112400 | 1257468220 | 3455 | 3455 | 3455 | 3455 | 2175 |
| 452 | 20240306 | 112300 | 1249953595 | 3455 | 3455 | 3455 | 3455 | 806 |
| 453 | 20240306 | 112200 | 1247168865 | 3455 | 3465 | 3465 | 3450 | 3743 |
| 454 | 20240306 | 112100 | 1234242980 | 3455 | 3455 | 3455 | 3455 | 110 |
| 455 | 20240306 | 112000 | 1233862930 | 3455 | 3455 | 3455 | 3455 | 50 |
| 456 | 20240306 | 111900 | 1233690180 | 3450 | 3460 | 3460 | 3450 | 481 |
| 457 | 20240306 | 111800 | 1232028450 | 3465 | 3465 | 3465 | 3465 | 31 |
| 458 | 20240306 | 111700 | 1231921035 | 3465 | 3470 | 3470 | 3465 | 11 |
| 459 | 20240306 | 111600 | 1231882870 | 3470 | 3470 | 3470 | 3470 | 3 |
| 460 | 20240306 | 111500 | 1231872460 | 3470 | 3470 | 3470 | 3470 | 111 |
| 461 | 20240306 | 111400 | 1231487290 | 3470 | 3470 | 3470 | 3470 | 9 |
| 462 | 20240306 | 111300 | 1231456060 | 3470 | 3470 | 3470 | 3470 | 1 |
| 463 | 20240306 | 111200 | 1231452590 | 3460 | 3465 | 3470 | 3460 | 435 |
| 464 | 20240306 | 111100 | 1229946850 | 3460 | 3460 | 3460 | 3450 | 1484 |
| 465 | 20240306 | 111000 | 1224823545 | 3450 | 3450 | 3450 | 3450 | 0 |
| 466 | 20240306 | 110900 | 1224823545 | 3450 | 3450 | 3465 | 3450 | 484 |
| 467 | 20240306 | 110800 | 1223153645 | 3450 | 3450 | 3460 | 3450 | 3700 |
| 468 | 20240306 | 110700 | 1210383415 | 3450 | 3460 | 3460 | 3450 | 1579 |
| 469 | 20240306 | 110600 | 1204927075 | 3460 | 3460 | 3460 | 3460 | 95 |
| 470 | 20240306 | 110500 | 1204598375 | 3465 | 3465 | 3465 | 3465 | 16 |
| 471 | 20240306 | 110400 | 1204542935 | 3460 | 3465 | 3465 | 3460 | 908 |
| 472 | 20240306 | 110300 | 1201401175 | 3465 | 3465 | 3465 | 3465 | 16 |
| 473 | 20240306 | 110200 | 1201345735 | 3465 | 3465 | 3465 | 3465 | 312 |
| 474 | 20240306 | 110100 | 1200264655 | 3465 | 3465 | 3465 | 3465 | 2 |
| 475 | 20240306 | 110000 | 1200257725 | 3465 | 3455 | 3465 | 3455 | 1010 |
| 476 | 20240306 | 105900 | 1196768075 | 3455 | 3455 | 3455 | 3455 | 0 |
| 477 | 20240306 | 105800 | 1196768075 | 3455 | 3455 | 3455 | 3455 | 1149 |
| 478 | 20240306 | 105700 | 1192798280 | 3465 | 3465 | 3465 | 3455 | 1222 |
| 479 | 20240306 | 105600 | 1188576180 | 3465 | 3460 | 3470 | 3455 | 30 |
| 480 | 20240306 | 105500 | 1188472260 | 3475 | 3465 | 3475 | 3465 | 688 |
| 481 | 20240306 | 105400 | 1186082400 | 3455 | 3460 | 3475 | 3455 | 1128 |
| 482 | 20240306 | 105300 | 1182168805 | 3455 | 3455 | 3460 | 3455 | 1044 |
| 483 | 20240306 | 105200 | 1178561540 | 3455 | 3445 | 3455 | 3445 | 544 |
| 484 | 20240306 | 105100 | 1176684020 | 3455 | 3455 | 3455 | 3445 | 53 |
| 485 | 20240306 | 105000 | 1176501405 | 3445 | 3440 | 3445 | 3440 | 2502 |
| 486 | 20240306 | 104900 | 1167882020 | 3440 | 3430 | 3440 | 3430 | 1494 |
| 487 | 20240306 | 104800 | 1162752710 | 3440 | 3430 | 3440 | 3430 | 264 |
| 488 | 20240306 | 104700 | 1161846880 | 3430 | 3430 | 3430 | 3430 | 22169 |
| 489 | 20240306 | 104600 | 1085807210 | 3430 | 3430 | 3430 | 3425 | 300 |
| 490 | 20240306 | 104500 | 1084778470 | 3425 | 3430 | 3435 | 3425 | 7335 |
| 491 | 20240306 | 104400 | 1059632305 | 3435 | 3440 | 3445 | 3430 | 9399 |
| 492 | 20240306 | 104300 | 1027353700 | 3445 | 3445 | 3445 | 3440 | 1050 |
| 493 | 20240306 | 104200 | 1023737250 | 3450 | 3445 | 3450 | 3440 | 7387 |
| 494 | 20240306 | 104100 | 998278020 | 3445 | 3445 | 3450 | 3440 | 4954 |
| 495 | 20240306 | 104000 | 981211655 | 3450 | 3445 | 3450 | 3445 | 1137 |
| 496 | 20240306 | 103900 | 977294665 | 3445 | 3445 | 3450 | 3445 | 657 |
| 497 | 20240306 | 103800 | 975031275 | 3445 | 3445 | 3450 | 3445 | 1909 |
| 498 | 20240306 | 103700 | 968454720 | 3450 | 3450 | 3450 | 3445 | 1045 |
| 499 | 20240306 | 103600 | 964851385 | 3460 | 3455 | 3460 | 3450 | 2473 |
| 500 | 20240306 | 103500 | 956308175 | 3450 | 3450 | 3450 | 3450 | 580 |
| 501 | 20240306 | 103400 | 954307175 | 3450 | 3445 | 3450 | 3445 | 294 |
| 502 | 20240306 | 103300 | 953293810 | 3450 | 3445 | 3465 | 3445 | 415 |
| 503 | 20240306 | 103200 | 951862470 | 3445 | 3455 | 3455 | 3445 | 3393 |
| 504 | 20240306 | 103100 | 940160590 | 3455 | 3460 | 3460 | 3455 | 1132 |
| 505 | 20240306 | 103000 | 936249045 | 3460 | 3460 | 3460 | 3455 | 1050 |
| 506 | 20240306 | 102900 | 932619545 | 3465 | 3475 | 3475 | 3460 | 2296 |
| 507 | 20240306 | 102800 | 924673795 | 3465 | 3475 | 3475 | 3465 | 1601 |
| 508 | 20240306 | 102700 | 919126220 | 3475 | 3470 | 3475 | 3470 | 1636 |
| 509 | 20240306 | 102600 | 913441280 | 3470 | 3455 | 3470 | 3455 | 8957 |
| 510 | 20240306 | 102500 | 882393230 | 3460 | 3465 | 3465 | 3460 | 1401 |
| 511 | 20240306 | 102400 | 877542255 | 3465 | 3475 | 3475 | 3465 | 226 |
| 512 | 20240306 | 102300 | 876759085 | 3470 | 3465 | 3470 | 3460 | 3652 |
| 513 | 20240306 | 102200 | 864093135 | 3460 | 3465 | 3465 | 3460 | 336 |
| 514 | 20240306 | 102100 | 862929400 | 3475 | 3475 | 3475 | 3475 | 200 |
| 515 | 20240306 | 102000 | 862234400 | 3475 | 3475 | 3475 | 3475 | 11 |
| 516 | 20240306 | 101900 | 862196175 | 3465 | 3465 | 3465 | 3465 | 278 |
| 517 | 20240306 | 101800 | 861232905 | 3465 | 3475 | 3475 | 3450 | 5033 |
| 518 | 20240306 | 101700 | 843840245 | 3485 | 3460 | 3485 | 3460 | 1534 |
| 519 | 20240306 | 101600 | 838511315 | 3470 | 3470 | 3470 | 3470 | 0 |
| 520 | 20240306 | 101500 | 838511315 | 3470 | 3450 | 3470 | 3450 | 381 |
| 521 | 20240306 | 101400 | 837190210 | 3465 | 3465 | 3465 | 3450 | 7012 |
| 522 | 20240306 | 101300 | 812952190 | 3460 | 3470 | 3470 | 3460 | 973 |
| 523 | 20240306 | 101200 | 809575890 | 3475 | 3475 | 3475 | 3470 | 814 |
| 524 | 20240306 | 101100 | 806749000 | 3480 | 3485 | 3485 | 3480 | 1778 |
| 525 | 20240306 | 101000 | 800560580 | 3490 | 3495 | 3495 | 3490 | 644 |
| 526 | 20240306 | 100900 | 798309900 | 3495 | 3490 | 3495 | 3490 | 39 |
| 527 | 20240306 | 100800 | 798173640 | 3485 | 3485 | 3485 | 3485 | 8 |
| 528 | 20240306 | 100700 | 798145760 | 3500 | 3500 | 3510 | 3500 | 433 |
| 529 | 20240306 | 100600 | 796629210 | 3510 | 3515 | 3515 | 3500 | 2474 |
| 530 | 20240306 | 100500 | 787948205 | 3515 | 3515 | 3520 | 3515 | 1202 |
| 531 | 20240306 | 100400 | 783723170 | 3510 | 3490 | 3510 | 3490 | 3024 |
| 532 | 20240306 | 100300 | 773145350 | 3490 | 3490 | 3495 | 3490 | 1025 |
| 533 | 20240306 | 100200 | 769568095 | 3490 | 3490 | 3495 | 3490 | 2395 |
| 534 | 20240306 | 100100 | 761201975 | 3490 | 3475 | 3490 | 3470 | 3049 |
| 535 | 20240306 | 100000 | 750579075 | 3475 | 3480 | 3485 | 3475 | 205 |
| 536 | 20240306 | 095900 | 749864690 | 3485 | 3475 | 3485 | 3470 | 1016 |
| 537 | 20240306 | 095800 | 746337415 | 3475 | 3475 | 3475 | 3475 | 1093 |
| 538 | 20240306 | 095700 | 742539240 | 3470 | 3470 | 3470 | 3470 | 814 |
| 539 | 20240306 | 095600 | 739714660 | 3470 | 3470 | 3470 | 3470 | 1777 |
| 540 | 20240306 | 095500 | 733548470 | 3490 | 3465 | 3490 | 3465 | 4460 |
| 541 | 20240306 | 095400 | 718026490 | 3470 | 3450 | 3470 | 3450 | 3119 |
| 542 | 20240306 | 095300 | 707235785 | 3460 | 3450 | 3460 | 3445 | 2024 |
| 543 | 20240306 | 095200 | 700244685 | 3440 | 3450 | 3450 | 3440 | 132 |
| 544 | 20240306 | 095100 | 699790435 | 3450 | 3440 | 3450 | 3440 | 712 |
| 545 | 20240306 | 095000 | 697341035 | 3440 | 3445 | 3465 | 3440 | 1166 |
| 546 | 20240306 | 094900 | 693324660 | 3470 | 3440 | 3470 | 3425 | 15187 |
| 547 | 20240306 | 094800 | 641151475 | 3440 | 3455 | 3460 | 3440 | 11309 |
| 548 | 20240306 | 094700 | 602134035 | 3455 | 3455 | 3465 | 3455 | 2279 |
| 549 | 20240306 | 094600 | 594257085 | 3455 | 3470 | 3470 | 3455 | 4037 |
| 550 | 20240306 | 094500 | 580286070 | 3470 | 3470 | 3475 | 3470 | 223 |
| 551 | 20240306 | 094400 | 579512115 | 3470 | 3465 | 3470 | 3465 | 124 |
| 552 | 20240306 | 094300 | 579082140 | 3465 | 3460 | 3465 | 3450 | 5568 |
| 553 | 20240306 | 094200 | 559826375 | 3460 | 3460 | 3460 | 3455 | 2410 |
| 554 | 20240306 | 094100 | 551494610 | 3455 | 3475 | 3475 | 3450 | 12467 |
| 555 | 20240306 | 094000 | 508395155 | 3470 | 3465 | 3470 | 3460 | 2618 |
| 556 | 20240306 | 093900 | 499318785 | 3460 | 3455 | 3465 | 3450 | 2212 |
| 557 | 20240306 | 093800 | 491657145 | 3450 | 3460 | 3465 | 3450 | 6221 |
| 558 | 20240306 | 093700 | 470160590 | 3460 | 3465 | 3470 | 3460 | 4352 |
| 559 | 20240306 | 093600 | 455095010 | 3465 | 3485 | 3485 | 3465 | 7541 |
| 560 | 20240306 | 093500 | 428920200 | 3480 | 3495 | 3495 | 3480 | 1503 |
| 561 | 20240306 | 093400 | 423676945 | 3500 | 3490 | 3500 | 3490 | 2734 |
| 562 | 20240306 | 093300 | 414127650 | 3495 | 3490 | 3495 | 3485 | 571 |
| 563 | 20240306 | 093200 | 412137325 | 3490 | 3500 | 3500 | 3485 | 5888 |
| 564 | 20240306 | 093100 | 391539950 | 3500 | 3500 | 3500 | 3485 | 8190 |
| 565 | 20240306 | 093000 | 362903490 | 3495 | 3515 | 3530 | 3495 | 7615 |
| 566 | 20240306 | 092900 | 336195665 | 3515 | 3535 | 3535 | 3505 | 1770 |
| 567 | 20240306 | 092800 | 329971960 | 3535 | 3525 | 3535 | 3525 | 1210 |
| 568 | 20240306 | 092700 | 325699905 | 3530 | 3520 | 3530 | 3505 | 2109 |
| 569 | 20240306 | 092600 | 318275765 | 3520 | 3520 | 3525 | 3500 | 779 |
| 570 | 20240306 | 092500 | 315534070 | 3500 | 3500 | 3525 | 3500 | 7182 |
| 571 | 20240306 | 092400 | 290391275 | 3500 | 3495 | 3500 | 3495 | 1825 |
| 572 | 20240306 | 092300 | 284009355 | 3495 | 3490 | 3495 | 3490 | 32 |
| 573 | 20240306 | 092200 | 283897530 | 3490 | 3490 | 3500 | 3490 | 1562 |
| 574 | 20240306 | 092100 | 278442385 | 3490 | 3495 | 3495 | 3490 | 945 |
| 575 | 20240306 | 092000 | 275139675 | 3495 | 3495 | 3495 | 3495 | 40 |
| 576 | 20240306 | 091900 | 274999875 | 3495 | 3480 | 3495 | 3480 | 2289 |
| 577 | 20240306 | 091800 | 267021600 | 3490 | 3480 | 3490 | 3480 | 220 |
| 578 | 20240306 | 091700 | 266255900 | 3475 | 3495 | 3495 | 3475 | 3938 |
| 579 | 20240306 | 091600 | 252511120 | 3470 | 3475 | 3495 | 3470 | 5812 |
| 580 | 20240306 | 091500 | 232275530 | 3475 | 3475 | 3475 | 3475 | 811 |
| 581 | 20240306 | 091400 | 229457305 | 3475 | 3460 | 3475 | 3460 | 543 |
| 582 | 20240306 | 091300 | 227574080 | 3460 | 3465 | 3475 | 3460 | 6148 |
| 583 | 20240306 | 091200 | 206296310 | 3465 | 3490 | 3490 | 3460 | 5807 |
| 584 | 20240306 | 091100 | 186182455 | 3475 | 3475 | 3495 | 3475 | 589 |
| 585 | 20240306 | 091000 | 184135640 | 3470 | 3465 | 3470 | 3465 | 2018 |
| 586 | 20240306 | 090900 | 177142270 | 3470 | 3495 | 3495 | 3470 | 4370 |
| 587 | 20240306 | 090800 | 161968960 | 3500 | 3500 | 3500 | 3480 | 8504 |
| 588 | 20240306 | 090700 | 132301100 | 3500 | 3520 | 3530 | 3500 | 1944 |
| 589 | 20240306 | 090600 | 125484835 | 3520 | 3475 | 3520 | 3470 | 3539 |
| 590 | 20240306 | 090500 | 113160150 | 3475 | 3460 | 3475 | 3455 | 1676 |
| 591 | 20240306 | 090400 | 107365990 | 3455 | 3470 | 3475 | 3455 | 11172 |
| 592 | 20240306 | 090300 | 68662225 | 3480 | 3465 | 3480 | 3460 | 1430 |
| 593 | 20240306 | 090200 | 63701695 | 3455 | 3465 | 3470 | 3450 | 2814 |
| 594 | 20240306 | 090100 | 53985840 | 3470 | 3475 | 3480 | 3460 | 9961 |
| 595 | 20240306 | 090000 | 19429140 | 3475 | 3480 | 3480 | 3470 | 5441 |