28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 183100 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 2702 |
| 3 | 20240306 | 183000 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 4 | 20240306 | 182900 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 5 | 20240306 | 182800 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 6 | 20240306 | 182700 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 7 | 20240306 | 182600 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 8 | 20240306 | 182500 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 9 | 20240306 | 182400 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 10 | 20240306 | 182300 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 11 | 20240306 | 182200 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 12 | 20240306 | 182100 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 13 | 20240306 | 182000 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 14 | 20240306 | 181900 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 15 | 20240306 | 181800 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 16 | 20240306 | 181700 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 17 | 20240306 | 181600 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 18 | 20240306 | 181500 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 19 | 20240306 | 181400 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 20 | 20240306 | 181300 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 21 | 20240306 | 181200 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 22 | 20240306 | 181100 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 23 | 20240306 | 181000 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 24 | 20240306 | 180900 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 25 | 20240306 | 180800 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 26 | 20240306 | 180700 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 27 | 20240306 | 180600 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 28 | 20240306 | 180500 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 29 | 20240306 | 180400 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 30 | 20240306 | 180300 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 31 | 20240306 | 180200 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 32 | 20240306 | 180100 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 2702 |
| 33 | 20240306 | 180000 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 34 | 20240306 | 175900 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 35 | 20240306 | 175800 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 36 | 20240306 | 175700 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 37 | 20240306 | 175600 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 38 | 20240306 | 175500 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 39 | 20240306 | 175400 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 40 | 20240306 | 175300 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 41 | 20240306 | 175200 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 42 | 20240306 | 175100 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 43 | 20240306 | 175000 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 44 | 20240306 | 174900 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 45 | 20240306 | 174800 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 46 | 20240306 | 174700 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 47 | 20240306 | 174600 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 48 | 20240306 | 174500 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 49 | 20240306 | 174400 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 50 | 20240306 | 174300 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 51 | 20240306 | 174200 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 52 | 20240306 | 174100 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 53 | 20240306 | 174000 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 54 | 20240306 | 173900 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 55 | 20240306 | 173800 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 56 | 20240306 | 173700 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 57 | 20240306 | 173600 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 58 | 20240306 | 173500 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 59 | 20240306 | 173400 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 60 | 20240306 | 173300 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 61 | 20240306 | 173200 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 62 | 20240306 | 173100 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 2702 |
| 63 | 20240306 | 173000 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 64 | 20240306 | 172900 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 65 | 20240306 | 172800 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 66 | 20240306 | 172700 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 67 | 20240306 | 172600 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 68 | 20240306 | 172500 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 69 | 20240306 | 172400 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 70 | 20240306 | 172300 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 71 | 20240306 | 172200 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 72 | 20240306 | 172100 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 73 | 20240306 | 172000 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 74 | 20240306 | 171900 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 75 | 20240306 | 171800 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 76 | 20240306 | 171700 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 77 | 20240306 | 171600 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 78 | 20240306 | 171500 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 79 | 20240306 | 171400 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 80 | 20240306 | 171300 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 81 | 20240306 | 171200 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 82 | 20240306 | 171100 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 83 | 20240306 | 171000 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 84 | 20240306 | 170900 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 85 | 20240306 | 170800 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 86 | 20240306 | 170700 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 87 | 20240306 | 170600 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 88 | 20240306 | 170500 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 89 | 20240306 | 170400 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 90 | 20240306 | 170300 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 91 | 20240306 | 170200 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 92 | 20240306 | 170100 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 2702 |
| 93 | 20240306 | 170000 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 94 | 20240306 | 165900 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 95 | 20240306 | 165800 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 96 | 20240306 | 165700 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 97 | 20240306 | 165600 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 98 | 20240306 | 165500 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 99 | 20240306 | 165400 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 100 | 20240306 | 165300 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 101 | 20240306 | 165200 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 102 | 20240306 | 165100 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 103 | 20240306 | 165000 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 104 | 20240306 | 164900 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 105 | 20240306 | 164800 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 106 | 20240306 | 164700 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 107 | 20240306 | 164600 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 108 | 20240306 | 164500 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 109 | 20240306 | 164400 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 110 | 20240306 | 164300 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 111 | 20240306 | 164200 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 112 | 20240306 | 164100 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 113 | 20240306 | 164000 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 114 | 20240306 | 163900 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 115 | 20240306 | 163800 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 116 | 20240306 | 163700 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 117 | 20240306 | 163600 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 118 | 20240306 | 163500 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 119 | 20240306 | 163400 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 120 | 20240306 | 163300 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 121 | 20240306 | 163200 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 122 | 20240306 | 163100 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 2702 |
| 123 | 20240306 | 163000 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 124 | 20240306 | 162900 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 125 | 20240306 | 162800 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 126 | 20240306 | 162700 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 127 | 20240306 | 162600 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 128 | 20240306 | 162500 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 129 | 20240306 | 162400 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 130 | 20240306 | 162300 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 131 | 20240306 | 162200 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 132 | 20240306 | 162100 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 133 | 20240306 | 162000 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 134 | 20240306 | 161900 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 135 | 20240306 | 161800 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 136 | 20240306 | 161700 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 137 | 20240306 | 161600 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 138 | 20240306 | 161500 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 139 | 20240306 | 161400 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 140 | 20240306 | 161300 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 141 | 20240306 | 161200 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 142 | 20240306 | 161100 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 143 | 20240306 | 161000 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 144 | 20240306 | 160900 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 145 | 20240306 | 160800 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 146 | 20240306 | 160700 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 147 | 20240306 | 160600 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 148 | 20240306 | 160500 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 149 | 20240306 | 160400 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 150 | 20240306 | 160300 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 151 | 20240306 | 160200 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 152 | 20240306 | 160100 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 2702 |
| 153 | 20240306 | 160000 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 154 | 20240306 | 155900 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 155 | 20240306 | 155800 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 156 | 20240306 | 155700 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 157 | 20240306 | 155600 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 158 | 20240306 | 155500 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 159 | 20240306 | 155400 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 160 | 20240306 | 155300 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 161 | 20240306 | 155200 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 162 | 20240306 | 155100 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 163 | 20240306 | 155000 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 164 | 20240306 | 154900 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 165 | 20240306 | 154800 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 166 | 20240306 | 154700 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 167 | 20240306 | 154600 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 168 | 20240306 | 154500 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 169 | 20240306 | 154400 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 170 | 20240306 | 154300 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 171 | 20240306 | 154200 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 172 | 20240306 | 154100 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 173 | 20240306 | 154000 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 174 | 20240306 | 153900 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 175 | 20240306 | 153800 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 176 | 20240306 | 153700 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 177 | 20240306 | 153600 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 178 | 20240306 | 153500 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 179 | 20240306 | 153400 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 180 | 20240306 | 153300 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 181 | 20240306 | 153200 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 0 |
| 182 | 20240306 | 153100 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 2702 |
| 183 | 20240306 | 153000 | 2865674110 | 8840 | 8840 | 8840 | 8840 | 2702 |
| 184 | 20240306 | 152900 | 2841788430 | 8840 | 8840 | 8840 | 8840 | 0 |
| 185 | 20240306 | 152800 | 2841788430 | 8840 | 8840 | 8840 | 8840 | 0 |
| 186 | 20240306 | 152700 | 2841788430 | 8840 | 8840 | 8840 | 8840 | 0 |
| 187 | 20240306 | 152600 | 2841788430 | 8840 | 8840 | 8840 | 8840 | 0 |
| 188 | 20240306 | 152500 | 2841788430 | 8840 | 8840 | 8840 | 8840 | 0 |
| 189 | 20240306 | 152400 | 2841788430 | 8840 | 8840 | 8840 | 8840 | 0 |
| 190 | 20240306 | 152300 | 2841788430 | 8840 | 8840 | 8840 | 8840 | 0 |
| 191 | 20240306 | 152200 | 2841788430 | 8840 | 8840 | 8840 | 8840 | 0 |
| 192 | 20240306 | 152100 | 2841788430 | 8840 | 8840 | 8840 | 8840 | 0 |
| 193 | 20240306 | 152000 | 2841788430 | 8840 | 8840 | 8840 | 8840 | 0 |
| 194 | 20240306 | 151900 | 2841788430 | 8840 | 8880 | 8880 | 8840 | 212 |
| 195 | 20240306 | 151800 | 2839913850 | 8880 | 8840 | 8880 | 8840 | 31 |
| 196 | 20240306 | 151700 | 2839639010 | 8840 | 8840 | 8840 | 8840 | 572 |
| 197 | 20240306 | 151600 | 2834582530 | 8840 | 8830 | 8850 | 8830 | 134 |
| 198 | 20240306 | 151500 | 2833397220 | 8830 | 8830 | 8840 | 8830 | 1228 |
| 199 | 20240306 | 151400 | 2822552890 | 8840 | 8840 | 8840 | 8840 | 750 |
| 200 | 20240306 | 151300 | 2815922890 | 8850 | 8850 | 8850 | 8850 | 0 |
| 201 | 20240306 | 151200 | 2815922890 | 8850 | 8850 | 8850 | 8850 | 420 |
| 202 | 20240306 | 151100 | 2812205890 | 8850 | 8850 | 8850 | 8850 | 0 |
| 203 | 20240306 | 151000 | 2812205890 | 8850 | 8850 | 8850 | 8850 | 0 |
| 204 | 20240306 | 150900 | 2812205890 | 8850 | 8850 | 8850 | 8850 | 5 |
| 205 | 20240306 | 150800 | 2812161640 | 8850 | 8850 | 8850 | 8850 | 2 |
| 206 | 20240306 | 150700 | 2812143940 | 8850 | 8890 | 8890 | 8850 | 51 |
| 207 | 20240306 | 150600 | 2811690590 | 8850 | 8860 | 8860 | 8850 | 95 |
| 208 | 20240306 | 150500 | 2810849680 | 8850 | 8850 | 8850 | 8850 | 0 |
| 209 | 20240306 | 150400 | 2810849680 | 8850 | 8880 | 8880 | 8850 | 150 |
| 210 | 20240306 | 150300 | 2809521760 | 8880 | 8890 | 8890 | 8880 | 118 |
| 211 | 20240306 | 150200 | 2808473390 | 8900 | 8860 | 8900 | 8850 | 116 |
| 212 | 20240306 | 150100 | 2807441340 | 8870 | 8870 | 8870 | 8870 | 0 |
| 213 | 20240306 | 150000 | 2807441340 | 8870 | 8870 | 8870 | 8870 | 48 |
| 214 | 20240306 | 145900 | 2807015580 | 8870 | 8900 | 8900 | 8870 | 720 |
| 215 | 20240306 | 145800 | 2800624710 | 8900 | 8890 | 8900 | 8890 | 3 |
| 216 | 20240306 | 145700 | 2800598020 | 8870 | 8860 | 8870 | 8860 | 399 |
| 217 | 20240306 | 145600 | 2797059860 | 8860 | 8850 | 8860 | 8850 | 104 |
| 218 | 20240306 | 145500 | 2796139390 | 8840 | 8840 | 8840 | 8840 | 0 |
| 219 | 20240306 | 145400 | 2796139390 | 8840 | 8850 | 8850 | 8840 | 110 |
| 220 | 20240306 | 145300 | 2795166900 | 8850 | 8850 | 8850 | 8850 | 0 |
| 221 | 20240306 | 145200 | 2795166900 | 8850 | 8850 | 8850 | 8850 | 546 |
| 222 | 20240306 | 145100 | 2790334800 | 8840 | 8860 | 8900 | 8840 | 1178 |
| 223 | 20240306 | 145000 | 2779876440 | 8850 | 8850 | 8850 | 8850 | 0 |
| 224 | 20240306 | 144900 | 2779876440 | 8850 | 8850 | 8850 | 8840 | 2634 |
| 225 | 20240306 | 144800 | 2756576150 | 8850 | 8870 | 8870 | 8850 | 575 |
| 226 | 20240306 | 144700 | 2751485040 | 8860 | 8870 | 8870 | 8860 | 122 |
| 227 | 20240306 | 144600 | 2750403540 | 8870 | 8870 | 8870 | 8870 | 2 |
| 228 | 20240306 | 144500 | 2750385800 | 8870 | 8870 | 8870 | 8870 | 77 |
| 229 | 20240306 | 144400 | 2749702810 | 8870 | 8870 | 8870 | 8870 | 0 |
| 230 | 20240306 | 144300 | 2749702810 | 8870 | 8870 | 8870 | 8870 | 0 |
| 231 | 20240306 | 144200 | 2749702810 | 8870 | 8870 | 8870 | 8870 | 0 |
| 232 | 20240306 | 144100 | 2749702810 | 8870 | 8870 | 8870 | 8870 | 1 |
| 233 | 20240306 | 144000 | 2749693940 | 8860 | 8860 | 8860 | 8860 | 2144 |
| 234 | 20240306 | 143900 | 2730698100 | 8860 | 8860 | 8860 | 8860 | 0 |
| 235 | 20240306 | 143800 | 2730698100 | 8860 | 8860 | 8860 | 8860 | 59 |
| 236 | 20240306 | 143700 | 2730175360 | 8850 | 8850 | 8850 | 8850 | 0 |
| 237 | 20240306 | 143600 | 2730175360 | 8850 | 8900 | 8900 | 8850 | 4144 |
| 238 | 20240306 | 143500 | 2693464380 | 8900 | 8880 | 8900 | 8880 | 306 |
| 239 | 20240306 | 143400 | 2690741200 | 8880 | 8880 | 8880 | 8880 | 10 |
| 240 | 20240306 | 143300 | 2690652400 | 8880 | 8880 | 8880 | 8880 | 1 |
| 241 | 20240306 | 143200 | 2690643520 | 8910 | 8910 | 8910 | 8910 | 0 |
| 242 | 20240306 | 143100 | 2690643520 | 8910 | 8880 | 8910 | 8870 | 895 |
| 243 | 20240306 | 143000 | 2682678790 | 8880 | 8880 | 8880 | 8870 | 370 |
| 244 | 20240306 | 142900 | 2679396680 | 8890 | 8900 | 8900 | 8890 | 141 |
| 245 | 20240306 | 142800 | 2678143180 | 8890 | 8890 | 8890 | 8890 | 175 |
| 246 | 20240306 | 142700 | 2676587430 | 8860 | 8880 | 8890 | 8860 | 1031 |
| 247 | 20240306 | 142600 | 2667450560 | 8870 | 8870 | 8870 | 8870 | 13 |
| 248 | 20240306 | 142500 | 2667335250 | 8870 | 8870 | 8870 | 8870 | 21 |
| 249 | 20240306 | 142400 | 2667148980 | 8870 | 8870 | 8870 | 8870 | 226 |
| 250 | 20240306 | 142300 | 2665144360 | 8870 | 8870 | 8870 | 8860 | 130 |
| 251 | 20240306 | 142200 | 2663992460 | 8880 | 8880 | 8880 | 8880 | 0 |
| 252 | 20240306 | 142100 | 2663992460 | 8880 | 8880 | 8880 | 8880 | 866 |
| 253 | 20240306 | 142000 | 2656302380 | 8890 | 8920 | 8920 | 8890 | 384 |
| 254 | 20240306 | 141900 | 2652884170 | 8920 | 8910 | 8920 | 8910 | 89 |
| 255 | 20240306 | 141800 | 2652090400 | 8910 | 8910 | 8910 | 8910 | 75 |
| 256 | 20240306 | 141700 | 2651422150 | 8910 | 8910 | 8910 | 8910 | 279 |
| 257 | 20240306 | 141600 | 2648936260 | 8910 | 8900 | 8960 | 8900 | 2283 |
| 258 | 20240306 | 141500 | 2628509750 | 8900 | 8890 | 8900 | 8880 | 225 |
| 259 | 20240306 | 141400 | 2626511010 | 8880 | 8880 | 8880 | 8880 | 812 |
| 260 | 20240306 | 141300 | 2619300450 | 8870 | 8870 | 8870 | 8870 | 1 |
| 261 | 20240306 | 141200 | 2619291580 | 8870 | 8880 | 8880 | 8870 | 606 |
| 262 | 20240306 | 141100 | 2613916060 | 8880 | 8880 | 8880 | 8880 | 18 |
| 263 | 20240306 | 141000 | 2613756220 | 8860 | 8860 | 8860 | 8860 | 388 |
| 264 | 20240306 | 140900 | 2610318540 | 8870 | 8880 | 8880 | 8870 | 201 |
| 265 | 20240306 | 140800 | 2608534660 | 8880 | 8910 | 8960 | 8870 | 345 |
| 266 | 20240306 | 140700 | 2605466960 | 8880 | 8860 | 8890 | 8860 | 830 |
| 267 | 20240306 | 140600 | 2598095490 | 8850 | 8800 | 8850 | 8800 | 3453 |
| 268 | 20240306 | 140500 | 2567659420 | 8790 | 8780 | 8790 | 8780 | 2119 |
| 269 | 20240306 | 140400 | 2549044580 | 8790 | 8790 | 8790 | 8790 | 0 |
| 270 | 20240306 | 140300 | 2549044580 | 8790 | 8790 | 8790 | 8790 | 19 |
| 271 | 20240306 | 140200 | 2548877570 | 8750 | 8730 | 8750 | 8720 | 1538 |
| 272 | 20240306 | 140100 | 2535420890 | 8720 | 8730 | 8730 | 8720 | 992 |
| 273 | 20240306 | 140000 | 2526760830 | 8730 | 8730 | 8730 | 8730 | 1 |
| 274 | 20240306 | 135900 | 2526752100 | 8790 | 8790 | 8790 | 8790 | 0 |
| 275 | 20240306 | 135800 | 2526752100 | 8790 | 8780 | 8790 | 8780 | 22 |
| 276 | 20240306 | 135700 | 2526558920 | 8780 | 8750 | 8780 | 8730 | 4208 |
| 277 | 20240306 | 135600 | 2489718080 | 8750 | 8740 | 8750 | 8740 | 2020 |
| 278 | 20240306 | 135500 | 2472045940 | 8720 | 8720 | 8720 | 8720 | 25 |
| 279 | 20240306 | 135400 | 2471827940 | 8710 | 8710 | 8710 | 8710 | 1 |
| 280 | 20240306 | 135300 | 2471819230 | 8740 | 8710 | 8740 | 8710 | 60 |
| 281 | 20240306 | 135200 | 2471295730 | 8700 | 8710 | 8710 | 8700 | 1738 |
| 282 | 20240306 | 135100 | 2456171260 | 8710 | 8710 | 8730 | 8710 | 2175 |
| 283 | 20240306 | 135000 | 2437213710 | 8720 | 8710 | 8720 | 8710 | 1303 |
| 284 | 20240306 | 134900 | 2425853480 | 8700 | 8710 | 8710 | 8700 | 375 |
| 285 | 20240306 | 134800 | 2422590930 | 8710 | 8710 | 8710 | 8710 | 0 |
| 286 | 20240306 | 134700 | 2422590930 | 8710 | 8710 | 8710 | 8710 | 802 |
| 287 | 20240306 | 134600 | 2415605510 | 8710 | 8710 | 8710 | 8710 | 322 |
| 288 | 20240306 | 134500 | 2412800890 | 8710 | 8690 | 8710 | 8690 | 61 |
| 289 | 20240306 | 134400 | 2412270720 | 8690 | 8710 | 8710 | 8690 | 8595 |
| 290 | 20240306 | 134300 | 2337506320 | 8710 | 8710 | 8710 | 8710 | 67 |
| 291 | 20240306 | 134200 | 2336922750 | 8710 | 8710 | 8710 | 8710 | 91 |
| 292 | 20240306 | 134100 | 2336130140 | 8700 | 8710 | 8710 | 8700 | 50 |
| 293 | 20240306 | 134000 | 2335695040 | 8710 | 8710 | 8710 | 8710 | 103 |
| 294 | 20240306 | 133900 | 2334797910 | 8720 | 8720 | 8720 | 8700 | 2105 |
| 295 | 20240306 | 133800 | 2316463120 | 8710 | 8720 | 8720 | 8710 | 227 |
| 296 | 20240306 | 133700 | 2314484890 | 8720 | 8720 | 8720 | 8720 | 63 |
| 297 | 20240306 | 133600 | 2313935530 | 8720 | 8730 | 8730 | 8720 | 113 |
| 298 | 20240306 | 133500 | 2312949670 | 8730 | 8710 | 8730 | 8710 | 189 |
| 299 | 20240306 | 133400 | 2311302540 | 8710 | 8710 | 8710 | 8710 | 830 |
| 300 | 20240306 | 133300 | 2304073240 | 8710 | 8710 | 8710 | 8710 | 987 |
| 301 | 20240306 | 133200 | 2295476470 | 8710 | 8700 | 8720 | 8700 | 15 |
| 302 | 20240306 | 133100 | 2295345820 | 8710 | 8710 | 8710 | 8710 | 81 |
| 303 | 20240306 | 133000 | 2294640310 | 8700 | 8720 | 8730 | 8700 | 5553 |
| 304 | 20240306 | 132900 | 2246230210 | 8730 | 8740 | 8740 | 8730 | 2826 |
| 305 | 20240306 | 132800 | 2221554230 | 8730 | 8730 | 8730 | 8730 | 1050 |
| 306 | 20240306 | 132700 | 2212387730 | 8720 | 8730 | 8730 | 8720 | 615 |
| 307 | 20240306 | 132600 | 2207024830 | 8730 | 8720 | 8730 | 8720 | 138 |
| 308 | 20240306 | 132500 | 2205820940 | 8720 | 8720 | 8730 | 8720 | 2134 |
| 309 | 20240306 | 132400 | 2187212410 | 8730 | 8750 | 8750 | 8730 | 4171 |
| 310 | 20240306 | 132300 | 2150798010 | 8750 | 8750 | 8750 | 8740 | 2207 |
| 311 | 20240306 | 132200 | 2131508300 | 8750 | 8760 | 8760 | 8750 | 8461 |
| 312 | 20240306 | 132100 | 2057472050 | 8760 | 8760 | 8760 | 8760 | 90 |
| 313 | 20240306 | 132000 | 2056683650 | 8760 | 8760 | 8760 | 8760 | 189 |
| 314 | 20240306 | 131900 | 2055028010 | 8760 | 8760 | 8760 | 8760 | 0 |
| 315 | 20240306 | 131800 | 2055028010 | 8760 | 8760 | 8760 | 8760 | 1 |
| 316 | 20240306 | 131700 | 2055019250 | 8760 | 8760 | 8760 | 8760 | 258 |
| 317 | 20240306 | 131600 | 2052759170 | 8760 | 8760 | 8760 | 8760 | 439 |
| 318 | 20240306 | 131500 | 2048913530 | 8770 | 8770 | 8770 | 8770 | 500 |
| 319 | 20240306 | 131400 | 2044528530 | 8770 | 8770 | 8770 | 8770 | 20 |
| 320 | 20240306 | 131300 | 2044353130 | 8770 | 8770 | 8770 | 8770 | 1593 |
| 321 | 20240306 | 131200 | 2030382520 | 8780 | 8780 | 8780 | 8780 | 76 |
| 322 | 20240306 | 131100 | 2029715240 | 8780 | 8810 | 8810 | 8780 | 542 |
| 323 | 20240306 | 131000 | 2024953120 | 8830 | 8840 | 8840 | 8830 | 250 |
| 324 | 20240306 | 130900 | 2022744620 | 8840 | 8820 | 8840 | 8820 | 111 |
| 325 | 20240306 | 130800 | 2021765050 | 8830 | 8830 | 8830 | 8830 | 14 |
| 326 | 20240306 | 130700 | 2021641430 | 8830 | 8810 | 8830 | 8810 | 825 |
| 327 | 20240306 | 130600 | 2014361230 | 8810 | 8800 | 8810 | 8800 | 381 |
| 328 | 20240306 | 130500 | 2011006430 | 8800 | 8800 | 8800 | 8800 | 3 |
| 329 | 20240306 | 130400 | 2010980030 | 8780 | 8780 | 8780 | 8780 | 1 |
| 330 | 20240306 | 130300 | 2010971250 | 8770 | 8800 | 8800 | 8770 | 553 |
| 331 | 20240306 | 130200 | 2006119850 | 8800 | 8770 | 8800 | 8760 | 2075 |
| 332 | 20240306 | 130100 | 1987939650 | 8760 | 8770 | 8770 | 8760 | 1230 |
| 333 | 20240306 | 130000 | 1977157310 | 8780 | 8780 | 8780 | 8780 | 500 |
| 334 | 20240306 | 125900 | 1972767310 | 8780 | 8780 | 8780 | 8780 | 0 |
| 335 | 20240306 | 125800 | 1972767310 | 8780 | 8770 | 8780 | 8770 | 31 |
| 336 | 20240306 | 125700 | 1972495430 | 8770 | 8770 | 8770 | 8770 | 590 |
| 337 | 20240306 | 125600 | 1967321130 | 8780 | 8800 | 8800 | 8780 | 410 |
| 338 | 20240306 | 125500 | 1963719040 | 8800 | 8800 | 8800 | 8800 | 1000 |
| 339 | 20240306 | 125400 | 1954919040 | 8780 | 8780 | 8780 | 8780 | 300 |
| 340 | 20240306 | 125300 | 1952285040 | 8780 | 8780 | 8780 | 8780 | 23 |
| 341 | 20240306 | 125200 | 1952083100 | 8760 | 8760 | 8760 | 8760 | 0 |
| 342 | 20240306 | 125100 | 1952083100 | 8760 | 8770 | 8770 | 8760 | 132 |
| 343 | 20240306 | 125000 | 1950926250 | 8770 | 8770 | 8770 | 8770 | 1001 |
| 344 | 20240306 | 124900 | 1942147480 | 8770 | 8770 | 8770 | 8770 | 110 |
| 345 | 20240306 | 124800 | 1941182780 | 8770 | 8780 | 8780 | 8770 | 41 |
| 346 | 20240306 | 124700 | 1940823100 | 8780 | 8780 | 8780 | 8780 | 1170 |
| 347 | 20240306 | 124600 | 1930550500 | 8780 | 8780 | 8780 | 8780 | 0 |
| 348 | 20240306 | 124500 | 1930550500 | 8780 | 8780 | 8780 | 8780 | 0 |
| 349 | 20240306 | 124400 | 1930550500 | 8780 | 8780 | 8780 | 8780 | 0 |
| 350 | 20240306 | 124300 | 1930550500 | 8780 | 8790 | 8790 | 8780 | 71 |
| 351 | 20240306 | 124200 | 1929926520 | 8790 | 8780 | 8790 | 8780 | 1669 |
| 352 | 20240306 | 124100 | 1915271020 | 8780 | 8770 | 8780 | 8770 | 398 |
| 353 | 20240306 | 124000 | 1911777150 | 8770 | 8780 | 8780 | 8770 | 102 |
| 354 | 20240306 | 123900 | 1910882020 | 8780 | 8780 | 8780 | 8780 | 0 |
| 355 | 20240306 | 123800 | 1910882020 | 8780 | 8780 | 8780 | 8780 | 0 |
| 356 | 20240306 | 123700 | 1910882020 | 8780 | 8780 | 8780 | 8780 | 2 |
| 357 | 20240306 | 123600 | 1910864460 | 8780 | 8780 | 8780 | 8780 | 6 |
| 358 | 20240306 | 123500 | 1910811780 | 8780 | 8780 | 8780 | 8780 | 47 |
| 359 | 20240306 | 123400 | 1910399120 | 8780 | 8750 | 8780 | 8750 | 119 |
| 360 | 20240306 | 123300 | 1909357540 | 8740 | 8750 | 8750 | 8740 | 358 |
| 361 | 20240306 | 123200 | 1906225890 | 8750 | 8750 | 8750 | 8750 | 250 |
| 362 | 20240306 | 123100 | 1904038390 | 8760 | 8760 | 8760 | 8760 | 0 |
| 363 | 20240306 | 123000 | 1904038390 | 8760 | 8750 | 8760 | 8750 | 283 |
| 364 | 20240306 | 122900 | 1901561940 | 8750 | 8770 | 8770 | 8750 | 3976 |
| 365 | 20240306 | 122800 | 1866761060 | 8770 | 8770 | 8780 | 8770 | 1340 |
| 366 | 20240306 | 122700 | 1855008860 | 8780 | 8780 | 8780 | 8780 | 98 |
| 367 | 20240306 | 122600 | 1854148420 | 8780 | 8800 | 8800 | 8780 | 1139 |
| 368 | 20240306 | 122500 | 1844140270 | 8800 | 8800 | 8800 | 8800 | 11 |
| 369 | 20240306 | 122400 | 1844043470 | 8800 | 8790 | 8800 | 8790 | 254 |
| 370 | 20240306 | 122300 | 1841810270 | 8800 | 8800 | 8800 | 8800 | 5 |
| 371 | 20240306 | 122200 | 1841766270 | 8790 | 8810 | 8810 | 8790 | 14 |
| 372 | 20240306 | 122100 | 1841642950 | 8810 | 8810 | 8810 | 8810 | 10 |
| 373 | 20240306 | 122000 | 1841554850 | 8810 | 8820 | 8820 | 8790 | 12643 |
| 374 | 20240306 | 121900 | 1730292060 | 8820 | 8830 | 8830 | 8820 | 7303 |
| 375 | 20240306 | 121800 | 1665860180 | 8890 | 8890 | 8890 | 8890 | 1 |
| 376 | 20240306 | 121700 | 1665851290 | 8830 | 8830 | 8830 | 8830 | 10 |
| 377 | 20240306 | 121600 | 1665762990 | 8830 | 8840 | 8840 | 8830 | 51 |
| 378 | 20240306 | 121500 | 1665312160 | 8840 | 8860 | 8860 | 8840 | 3999 |
| 379 | 20240306 | 121400 | 1629914020 | 8880 | 8870 | 8880 | 8870 | 202 |
| 380 | 20240306 | 121300 | 1628122260 | 8890 | 8890 | 8890 | 8890 | 0 |
| 381 | 20240306 | 121200 | 1628122260 | 8890 | 8890 | 8890 | 8890 | 501 |
| 382 | 20240306 | 121100 | 1623668370 | 8870 | 8870 | 8870 | 8870 | 732 |
| 383 | 20240306 | 121000 | 1617175530 | 8870 | 8870 | 8870 | 8870 | 18 |
| 384 | 20240306 | 120900 | 1617015870 | 8890 | 8870 | 8890 | 8870 | 349 |
| 385 | 20240306 | 120800 | 1613913480 | 8870 | 8880 | 8880 | 8870 | 160 |
| 386 | 20240306 | 120700 | 1612494270 | 8880 | 8870 | 8880 | 8870 | 107 |
| 387 | 20240306 | 120600 | 1611544190 | 8880 | 8880 | 8880 | 8880 | 0 |
| 388 | 20240306 | 120500 | 1611544190 | 8880 | 8880 | 8880 | 8880 | 213 |
| 389 | 20240306 | 120400 | 1609652750 | 8880 | 8880 | 8880 | 8880 | 256 |
| 390 | 20240306 | 120300 | 1607379470 | 8880 | 8880 | 8880 | 8880 | 37 |
| 391 | 20240306 | 120200 | 1607050910 | 8870 | 8880 | 8880 | 8870 | 158 |
| 392 | 20240306 | 120100 | 1605647930 | 8880 | 8880 | 8880 | 8880 | 127 |
| 393 | 20240306 | 120000 | 1604520170 | 8880 | 8890 | 8890 | 8880 | 60 |
| 394 | 20240306 | 115900 | 1603987270 | 8900 | 8880 | 8900 | 8880 | 1068 |
| 395 | 20240306 | 115800 | 1594503180 | 8880 | 8880 | 8880 | 8880 | 431 |
| 396 | 20240306 | 115700 | 1590675900 | 8880 | 8880 | 8880 | 8880 | 73 |
| 397 | 20240306 | 115600 | 1590027660 | 8890 | 8890 | 8890 | 8890 | 1607 |
| 398 | 20240306 | 115500 | 1575741430 | 8890 | 8880 | 8890 | 8880 | 382 |
| 399 | 20240306 | 115400 | 1572348300 | 8880 | 8880 | 8880 | 8880 | 1313 |
| 400 | 20240306 | 115300 | 1560688860 | 8880 | 8920 | 8920 | 8880 | 6462 |
| 401 | 20240306 | 115200 | 1503199200 | 8930 | 8940 | 8940 | 8930 | 700 |
| 402 | 20240306 | 115100 | 1496947950 | 8940 | 8950 | 8950 | 8940 | 904 |
| 403 | 20240306 | 115000 | 1488857410 | 8940 | 8940 | 8940 | 8940 | 397 |
| 404 | 20240306 | 114900 | 1485308230 | 8950 | 8960 | 8960 | 8950 | 386 |
| 405 | 20240306 | 114800 | 1481852430 | 8960 | 8980 | 8980 | 8960 | 103 |
| 406 | 20240306 | 114700 | 1480928110 | 8970 | 8990 | 8990 | 8960 | 1013 |
| 407 | 20240306 | 114600 | 1471831760 | 9000 | 9000 | 9000 | 9000 | 189 |
| 408 | 20240306 | 114500 | 1470130760 | 8980 | 9040 | 9040 | 8980 | 200 |
| 409 | 20240306 | 114400 | 1468328760 | 9040 | 8990 | 9040 | 8960 | 3101 |
| 410 | 20240306 | 114300 | 1440338630 | 9000 | 8980 | 9000 | 8970 | 3055 |
| 411 | 20240306 | 114200 | 1412886730 | 8990 | 8920 | 8990 | 8920 | 1001 |
| 412 | 20240306 | 114100 | 1403899960 | 8970 | 8940 | 8970 | 8940 | 1000 |
| 413 | 20240306 | 114000 | 1394943340 | 8900 | 8900 | 8900 | 8900 | 5 |
| 414 | 20240306 | 113900 | 1394898840 | 8900 | 8890 | 8900 | 8890 | 377 |
| 415 | 20240306 | 113800 | 1391545040 | 8900 | 8900 | 8900 | 8900 | 570 |
| 416 | 20240306 | 113700 | 1386472040 | 8890 | 8890 | 8890 | 8890 | 96 |
| 417 | 20240306 | 113600 | 1385618600 | 8900 | 8900 | 8900 | 8900 | 1203 |
| 418 | 20240306 | 113500 | 1374911900 | 8900 | 8910 | 8910 | 8900 | 117 |
| 419 | 20240306 | 113400 | 1373869440 | 8920 | 8920 | 8920 | 8920 | 360 |
| 420 | 20240306 | 113300 | 1370658240 | 8920 | 8920 | 8920 | 8920 | 0 |
| 421 | 20240306 | 113200 | 1370658240 | 8920 | 8920 | 8920 | 8920 | 100 |
| 422 | 20240306 | 113100 | 1369766240 | 8940 | 8940 | 8940 | 8940 | 2 |
| 423 | 20240306 | 113000 | 1369748360 | 8940 | 8940 | 8940 | 8940 | 0 |
| 424 | 20240306 | 112900 | 1369748360 | 8940 | 8940 | 8940 | 8940 | 500 |
| 425 | 20240306 | 112800 | 1365278360 | 8900 | 8930 | 8930 | 8900 | 2112 |
| 426 | 20240306 | 112700 | 1346464960 | 8940 | 8940 | 8940 | 8940 | 0 |
| 427 | 20240306 | 112600 | 1346464960 | 8940 | 8940 | 8940 | 8940 | 1265 |
| 428 | 20240306 | 112500 | 1335155860 | 8960 | 8960 | 8960 | 8960 | 100 |
| 429 | 20240306 | 112400 | 1334259860 | 8940 | 8950 | 8950 | 8940 | 809 |
| 430 | 20240306 | 112300 | 1327020800 | 8960 | 8960 | 8960 | 8960 | 100 |
| 431 | 20240306 | 112200 | 1326124800 | 8960 | 8970 | 8970 | 8960 | 189 |
| 432 | 20240306 | 112100 | 1324431310 | 8970 | 8970 | 8970 | 8970 | 357 |
| 433 | 20240306 | 112000 | 1321229020 | 8980 | 8970 | 8980 | 8970 | 81 |
| 434 | 20240306 | 111900 | 1320501650 | 8980 | 8980 | 8980 | 8980 | 71 |
| 435 | 20240306 | 111800 | 1319864070 | 8980 | 8980 | 8980 | 8980 | 1479 |
| 436 | 20240306 | 111700 | 1306582650 | 8980 | 8970 | 8980 | 8970 | 472 |
| 437 | 20240306 | 111600 | 1302346670 | 8970 | 8970 | 8970 | 8970 | 1 |
| 438 | 20240306 | 111500 | 1302337700 | 8950 | 8960 | 8970 | 8950 | 1047 |
| 439 | 20240306 | 111400 | 1292959170 | 8960 | 8950 | 8960 | 8950 | 155 |
| 440 | 20240306 | 111300 | 1291571420 | 8920 | 8920 | 8920 | 8920 | 300 |
| 441 | 20240306 | 111200 | 1288895420 | 8920 | 8920 | 8920 | 8920 | 0 |
| 442 | 20240306 | 111100 | 1288895420 | 8920 | 8920 | 8920 | 8920 | 74 |
| 443 | 20240306 | 111000 | 1288235340 | 8900 | 8900 | 8900 | 8900 | 0 |
| 444 | 20240306 | 110900 | 1288235340 | 8900 | 8950 | 8950 | 8900 | 443 |
| 445 | 20240306 | 110800 | 1284290790 | 8950 | 8930 | 8950 | 8890 | 3443 |
| 446 | 20240306 | 110700 | 1253613230 | 8940 | 8950 | 8950 | 8940 | 259 |
| 447 | 20240306 | 110600 | 1251297500 | 8950 | 8950 | 8950 | 8950 | 1350 |
| 448 | 20240306 | 110500 | 1239215000 | 8950 | 8950 | 8950 | 8950 | 194 |
| 449 | 20240306 | 110400 | 1237478700 | 8950 | 8950 | 8950 | 8950 | 0 |
| 450 | 20240306 | 110300 | 1237478700 | 8950 | 8950 | 8950 | 8950 | 100 |
| 451 | 20240306 | 110200 | 1236583700 | 8950 | 8950 | 8960 | 8950 | 932 |
| 452 | 20240306 | 110100 | 1228241960 | 8950 | 8930 | 8950 | 8910 | 304 |
| 453 | 20240306 | 110000 | 1225529910 | 8930 | 8930 | 8930 | 8920 | 31 |
| 454 | 20240306 | 105900 | 1225253090 | 8930 | 8930 | 8930 | 8930 | 40 |
| 455 | 20240306 | 105800 | 1224895890 | 8930 | 8930 | 8930 | 8930 | 60 |
| 456 | 20240306 | 105700 | 1224360090 | 8930 | 8930 | 8930 | 8930 | 64 |
| 457 | 20240306 | 105600 | 1223788570 | 8950 | 8950 | 8950 | 8950 | 3 |
| 458 | 20240306 | 105500 | 1223761720 | 8950 | 8940 | 8950 | 8920 | 92 |
| 459 | 20240306 | 105400 | 1222939830 | 8950 | 8930 | 8950 | 8930 | 1259 |
| 460 | 20240306 | 105300 | 1211676960 | 8930 | 8930 | 8930 | 8930 | 178 |
| 461 | 20240306 | 105200 | 1210087420 | 8930 | 8910 | 8930 | 8910 | 108 |
| 462 | 20240306 | 105100 | 1209125100 | 8890 | 8900 | 8910 | 8890 | 3118 |
| 463 | 20240306 | 105000 | 1181384880 | 8900 | 8910 | 8910 | 8890 | 1077 |
| 464 | 20240306 | 104900 | 1171797670 | 8930 | 8930 | 8930 | 8930 | 4 |
| 465 | 20240306 | 104800 | 1171761950 | 8930 | 8930 | 8930 | 8930 | 20 |
| 466 | 20240306 | 104700 | 1171583350 | 8930 | 8920 | 8930 | 8920 | 141 |
| 467 | 20240306 | 104600 | 1170325230 | 8930 | 8930 | 8930 | 8930 | 21 |
| 468 | 20240306 | 104500 | 1170137700 | 8930 | 8930 | 8930 | 8930 | 50 |
| 469 | 20240306 | 104400 | 1169691200 | 8930 | 8890 | 8930 | 8890 | 940 |
| 470 | 20240306 | 104300 | 1161328690 | 8890 | 8890 | 8890 | 8890 | 1051 |
| 471 | 20240306 | 104200 | 1151985300 | 8900 | 8890 | 8900 | 8890 | 473 |
| 472 | 20240306 | 104100 | 1147779600 | 8900 | 8900 | 8900 | 8900 | 7 |
| 473 | 20240306 | 104000 | 1147717300 | 8890 | 8900 | 8900 | 8890 | 80 |
| 474 | 20240306 | 103900 | 1147005800 | 8930 | 8930 | 8930 | 8930 | 28 |
| 475 | 20240306 | 103800 | 1146755760 | 8930 | 8920 | 8930 | 8920 | 463 |
| 476 | 20240306 | 103700 | 1142623170 | 8930 | 8880 | 8930 | 8880 | 121 |
| 477 | 20240306 | 103600 | 1141545890 | 8920 | 8910 | 8930 | 8910 | 448 |
| 478 | 20240306 | 103500 | 1137549610 | 8910 | 8920 | 8920 | 8910 | 1117 |
| 479 | 20240306 | 103400 | 1127586320 | 8920 | 8870 | 8920 | 8870 | 2 |
| 480 | 20240306 | 103300 | 1127568530 | 8870 | 8880 | 8880 | 8870 | 1163 |
| 481 | 20240306 | 103200 | 1117252220 | 8920 | 8880 | 8920 | 8880 | 93 |
| 482 | 20240306 | 103100 | 1116426180 | 8880 | 8880 | 8880 | 8880 | 11 |
| 483 | 20240306 | 103000 | 1116328500 | 8890 | 8930 | 8930 | 8890 | 215 |
| 484 | 20240306 | 102900 | 1114416750 | 8930 | 8930 | 8930 | 8930 | 8 |
| 485 | 20240306 | 102800 | 1114345310 | 8870 | 8870 | 8870 | 8870 | 0 |
| 486 | 20240306 | 102700 | 1114345310 | 8870 | 8870 | 8870 | 8870 | 0 |
| 487 | 20240306 | 102600 | 1114345310 | 8870 | 8930 | 8930 | 8870 | 1003 |
| 488 | 20240306 | 102500 | 1105438580 | 8910 | 8900 | 8910 | 8900 | 12 |
| 489 | 20240306 | 102400 | 1105331760 | 8900 | 8890 | 8900 | 8880 | 1530 |
| 490 | 20240306 | 102300 | 1091720110 | 8900 | 8910 | 8910 | 8900 | 1481 |
| 491 | 20240306 | 102200 | 1078539180 | 8910 | 8930 | 8930 | 8900 | 404 |
| 492 | 20240306 | 102100 | 1074941460 | 8910 | 8910 | 8910 | 8910 | 10 |
| 493 | 20240306 | 102000 | 1074852360 | 8910 | 8930 | 8960 | 8910 | 3420 |
| 494 | 20240306 | 101900 | 1044347310 | 8920 | 8940 | 8940 | 8920 | 2126 |
| 495 | 20240306 | 101800 | 1025349180 | 8940 | 8960 | 8960 | 8930 | 1298 |
| 496 | 20240306 | 101700 | 1013741430 | 8930 | 8940 | 8960 | 8920 | 3648 |
| 497 | 20240306 | 101600 | 981143390 | 8930 | 8930 | 8930 | 8930 | 2139 |
| 498 | 20240306 | 101500 | 962042120 | 8930 | 8930 | 8930 | 8930 | 10 |
| 499 | 20240306 | 101400 | 961952820 | 8910 | 8910 | 8910 | 8910 | 221 |
| 500 | 20240306 | 101300 | 959983710 | 8900 | 8890 | 8900 | 8890 | 2 |
| 501 | 20240306 | 101200 | 959965920 | 8890 | 8930 | 8930 | 8890 | 298 |
| 502 | 20240306 | 101100 | 957315500 | 8890 | 8910 | 8910 | 8890 | 1113 |
| 503 | 20240306 | 101000 | 947409660 | 8920 | 8940 | 8940 | 8920 | 227 |
| 504 | 20240306 | 100900 | 945381720 | 8950 | 8930 | 8960 | 8930 | 699 |
| 505 | 20240306 | 100800 | 939139520 | 8920 | 8920 | 8920 | 8920 | 230 |
| 506 | 20240306 | 100700 | 937087920 | 8920 | 8920 | 8920 | 8920 | 20 |
| 507 | 20240306 | 100600 | 936909520 | 8920 | 8940 | 8940 | 8920 | 1847 |
| 508 | 20240306 | 100500 | 920421070 | 8940 | 8940 | 8940 | 8940 | 412 |
| 509 | 20240306 | 100400 | 916737790 | 8970 | 8960 | 8970 | 8960 | 100 |
| 510 | 20240306 | 100300 | 915841290 | 8960 | 8970 | 8970 | 8960 | 229 |
| 511 | 20240306 | 100200 | 913789320 | 8970 | 8970 | 8970 | 8900 | 3147 |
| 512 | 20240306 | 100100 | 885709910 | 8970 | 8950 | 8970 | 8950 | 1411 |
| 513 | 20240306 | 100000 | 873073440 | 8950 | 8920 | 8950 | 8920 | 1065 |
| 514 | 20240306 | 095900 | 863563590 | 8920 | 8900 | 8920 | 8900 | 123 |
| 515 | 20240306 | 095800 | 862467620 | 8860 | 8870 | 8900 | 8860 | 1561 |
| 516 | 20240306 | 095700 | 848605760 | 8840 | 8840 | 8840 | 8840 | 50 |
| 517 | 20240306 | 095600 | 848163760 | 8830 | 8890 | 8890 | 8830 | 4438 |
| 518 | 20240306 | 095500 | 808833850 | 8880 | 8880 | 8880 | 8880 | 283 |
| 519 | 20240306 | 095400 | 806320810 | 8880 | 8870 | 8880 | 8860 | 523 |
| 520 | 20240306 | 095300 | 801685710 | 8880 | 8880 | 8880 | 8870 | 127 |
| 521 | 20240306 | 095200 | 800558170 | 8860 | 8870 | 8890 | 8860 | 1201 |
| 522 | 20240306 | 095100 | 789902710 | 8870 | 8890 | 8900 | 8870 | 3810 |
| 523 | 20240306 | 095000 | 756033810 | 8880 | 8870 | 8880 | 8870 | 113 |
| 524 | 20240306 | 094900 | 755030500 | 8870 | 8870 | 8870 | 8870 | 0 |
| 525 | 20240306 | 094800 | 755030500 | 8870 | 8870 | 8870 | 8870 | 10 |
| 526 | 20240306 | 094700 | 754941800 | 8900 | 8910 | 8910 | 8880 | 3122 |
| 527 | 20240306 | 094600 | 727129250 | 8910 | 8910 | 8910 | 8910 | 0 |
| 528 | 20240306 | 094500 | 727129250 | 8910 | 8920 | 8920 | 8910 | 215 |
| 529 | 20240306 | 094400 | 725213550 | 8950 | 8950 | 8950 | 8950 | 30 |
| 530 | 20240306 | 094300 | 724945050 | 8890 | 8930 | 8930 | 8890 | 561 |
| 531 | 20240306 | 094200 | 719935360 | 8930 | 8930 | 8940 | 8930 | 2006 |
| 532 | 20240306 | 094100 | 702013130 | 8880 | 8880 | 8880 | 8880 | 0 |
| 533 | 20240306 | 094000 | 702013130 | 8880 | 8880 | 8880 | 8880 | 0 |
| 534 | 20240306 | 093900 | 702013130 | 8880 | 8880 | 8880 | 8880 | 100 |
| 535 | 20240306 | 093800 | 701125130 | 8860 | 8880 | 8880 | 8860 | 687 |
| 536 | 20240306 | 093700 | 695025310 | 8880 | 8930 | 8930 | 8880 | 1342 |
| 537 | 20240306 | 093600 | 683073390 | 8950 | 8950 | 8950 | 8930 | 2436 |
| 538 | 20240306 | 093500 | 661302810 | 8970 | 8930 | 9020 | 8930 | 3372 |
| 539 | 20240306 | 093400 | 630988400 | 8930 | 8900 | 8930 | 8900 | 4685 |
| 540 | 20240306 | 093300 | 589230160 | 8900 | 8840 | 8920 | 8840 | 4525 |
| 541 | 20240306 | 093200 | 548966440 | 8840 | 8840 | 8840 | 8830 | 93 |
| 542 | 20240306 | 093100 | 548144350 | 8830 | 8900 | 8900 | 8830 | 246 |
| 543 | 20240306 | 093000 | 545968860 | 8890 | 8880 | 8900 | 8830 | 4158 |
| 544 | 20240306 | 092900 | 509091190 | 8880 | 8870 | 8880 | 8870 | 950 |
| 545 | 20240306 | 092800 | 500663690 | 8840 | 8820 | 8840 | 8820 | 589 |
| 546 | 20240306 | 092700 | 495463810 | 8820 | 8820 | 8820 | 8820 | 543 |
| 547 | 20240306 | 092600 | 490674550 | 8830 | 8830 | 8840 | 8830 | 2164 |
| 548 | 20240306 | 092500 | 471563170 | 8830 | 8870 | 8870 | 8830 | 1116 |
| 549 | 20240306 | 092400 | 461702170 | 8870 | 8880 | 8880 | 8850 | 2853 |
| 550 | 20240306 | 092300 | 436408770 | 8900 | 8900 | 8900 | 8880 | 2937 |
| 551 | 20240306 | 092200 | 410288420 | 8900 | 8910 | 8910 | 8890 | 987 |
| 552 | 20240306 | 092100 | 401504450 | 8900 | 8820 | 8900 | 8800 | 3839 |
| 553 | 20240306 | 092000 | 367408110 | 8800 | 8800 | 8800 | 8800 | 1727 |
| 554 | 20240306 | 091900 | 352210510 | 8780 | 8780 | 8780 | 8780 | 105 |
| 555 | 20240306 | 091800 | 351288610 | 8740 | 8760 | 8760 | 8740 | 541 |
| 556 | 20240306 | 091700 | 346556440 | 8760 | 8790 | 8800 | 8740 | 901 |
| 557 | 20240306 | 091600 | 338663100 | 8800 | 8750 | 8800 | 8750 | 2225 |
| 558 | 20240306 | 091500 | 319106950 | 8750 | 8760 | 8800 | 8720 | 3208 |
| 559 | 20240306 | 091400 | 291045630 | 8760 | 8760 | 8800 | 8760 | 5974 |
| 560 | 20240306 | 091300 | 238713270 | 8760 | 8780 | 8780 | 8760 | 2653 |
| 561 | 20240306 | 091200 | 215470250 | 8760 | 8790 | 8790 | 8760 | 975 |
| 562 | 20240306 | 091100 | 206913480 | 8820 | 8820 | 8830 | 8820 | 501 |
| 563 | 20240306 | 091000 | 202494510 | 8780 | 8780 | 8780 | 8780 | 46 |
| 564 | 20240306 | 090900 | 202090630 | 8740 | 8830 | 8830 | 8740 | 642 |
| 565 | 20240306 | 090800 | 196477660 | 8830 | 8780 | 8830 | 8730 | 3618 |
| 566 | 20240306 | 090700 | 164815060 | 8780 | 8830 | 8830 | 8780 | 1159 |
| 567 | 20240306 | 090600 | 154612900 | 8810 | 8900 | 8900 | 8810 | 2776 |
| 568 | 20240306 | 090500 | 130022050 | 8900 | 8900 | 8900 | 8900 | 1150 |
| 569 | 20240306 | 090400 | 119787050 | 8900 | 8820 | 8900 | 8760 | 5710 |
| 570 | 20240306 | 090300 | 69386140 | 8820 | 8750 | 8830 | 8730 | 3288 |
| 571 | 20240306 | 090200 | 40480690 | 8750 | 8740 | 8770 | 8740 | 1876 |
| 572 | 20240306 | 090100 | 24080480 | 8770 | 8790 | 8790 | 8740 | 519 |
| 573 | 20240306 | 090000 | 19535570 | 8790 | 8770 | 8790 | 8760 | 2207 |