29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 185200 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 19459 |
| 3 | 20240308 | 185100 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 4 | 20240308 | 185000 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 5 | 20240308 | 184900 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 6 | 20240308 | 184800 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 7 | 20240308 | 184700 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 8 | 20240308 | 184600 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 9 | 20240308 | 184500 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 10 | 20240308 | 184400 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 11 | 20240308 | 184300 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 12 | 20240308 | 184200 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 13 | 20240308 | 184100 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 14 | 20240308 | 184000 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 15 | 20240308 | 183900 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 16 | 20240308 | 183800 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 17 | 20240308 | 183700 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 18 | 20240308 | 183600 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 19 | 20240308 | 183500 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 20 | 20240308 | 183400 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 21 | 20240308 | 183300 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 22 | 20240308 | 183200 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 23 | 20240308 | 183100 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 24 | 20240308 | 183000 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 25 | 20240308 | 182900 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 26 | 20240308 | 182800 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 27 | 20240308 | 182700 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 28 | 20240308 | 182600 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 29 | 20240308 | 182500 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 30 | 20240308 | 182400 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 31 | 20240308 | 182300 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 32 | 20240308 | 182200 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 19459 |
| 33 | 20240308 | 182100 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 34 | 20240308 | 182000 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 35 | 20240308 | 181900 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 36 | 20240308 | 181800 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 37 | 20240308 | 181700 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 38 | 20240308 | 181600 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 39 | 20240308 | 181500 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 40 | 20240308 | 181400 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 41 | 20240308 | 181300 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 42 | 20240308 | 181200 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 43 | 20240308 | 181100 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 44 | 20240308 | 181000 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 45 | 20240308 | 180900 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 46 | 20240308 | 180800 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 47 | 20240308 | 180700 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 48 | 20240308 | 180600 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 49 | 20240308 | 180500 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 50 | 20240308 | 180400 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 51 | 20240308 | 180300 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 52 | 20240308 | 180200 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 53 | 20240308 | 180100 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 54 | 20240308 | 180000 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 55 | 20240308 | 175900 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 56 | 20240308 | 175800 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 57 | 20240308 | 175700 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 58 | 20240308 | 175600 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 59 | 20240308 | 175500 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 60 | 20240308 | 175400 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 61 | 20240308 | 175300 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 62 | 20240308 | 175200 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 19459 |
| 63 | 20240308 | 175100 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 64 | 20240308 | 175000 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 65 | 20240308 | 174900 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 66 | 20240308 | 174800 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 67 | 20240308 | 174700 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 68 | 20240308 | 174600 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 69 | 20240308 | 174500 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 70 | 20240308 | 174400 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 71 | 20240308 | 174300 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 72 | 20240308 | 174200 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 73 | 20240308 | 174100 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 74 | 20240308 | 174000 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 75 | 20240308 | 173900 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 76 | 20240308 | 173800 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 77 | 20240308 | 173700 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 78 | 20240308 | 173600 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 79 | 20240308 | 173500 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 80 | 20240308 | 173400 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 81 | 20240308 | 173300 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 82 | 20240308 | 173200 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 83 | 20240308 | 173100 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 84 | 20240308 | 173000 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 85 | 20240308 | 172900 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 86 | 20240308 | 172800 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 87 | 20240308 | 172700 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 88 | 20240308 | 172600 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 89 | 20240308 | 172500 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 90 | 20240308 | 172400 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 91 | 20240308 | 172300 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 92 | 20240308 | 172200 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 19459 |
| 93 | 20240308 | 172100 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 94 | 20240308 | 172000 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 95 | 20240308 | 171900 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 96 | 20240308 | 171800 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 97 | 20240308 | 171700 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 98 | 20240308 | 171600 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 99 | 20240308 | 171500 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 100 | 20240308 | 171400 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 101 | 20240308 | 171300 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 102 | 20240308 | 171200 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 103 | 20240308 | 171100 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 104 | 20240308 | 171000 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 105 | 20240308 | 170900 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 106 | 20240308 | 170800 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 107 | 20240308 | 170700 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 108 | 20240308 | 170600 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 109 | 20240308 | 170500 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 110 | 20240308 | 170400 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 111 | 20240308 | 170300 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 112 | 20240308 | 170200 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 113 | 20240308 | 170100 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 114 | 20240308 | 170000 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 115 | 20240308 | 165900 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 116 | 20240308 | 165800 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 117 | 20240308 | 165700 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 118 | 20240308 | 165600 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 119 | 20240308 | 165500 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 120 | 20240308 | 165400 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 121 | 20240308 | 165300 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 122 | 20240308 | 165200 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 19459 |
| 123 | 20240308 | 165100 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 124 | 20240308 | 165000 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 125 | 20240308 | 164900 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 126 | 20240308 | 164800 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 127 | 20240308 | 164700 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 128 | 20240308 | 164600 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 129 | 20240308 | 164500 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 130 | 20240308 | 164400 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 131 | 20240308 | 164300 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 132 | 20240308 | 164200 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 133 | 20240308 | 164100 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 134 | 20240308 | 164000 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 135 | 20240308 | 163900 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 136 | 20240308 | 163800 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 137 | 20240308 | 163700 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 138 | 20240308 | 163600 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 139 | 20240308 | 163500 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 140 | 20240308 | 163400 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 141 | 20240308 | 163300 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 142 | 20240308 | 163200 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 143 | 20240308 | 163100 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 144 | 20240308 | 163000 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 145 | 20240308 | 162900 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 146 | 20240308 | 162800 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 147 | 20240308 | 162700 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 148 | 20240308 | 162600 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 149 | 20240308 | 162500 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 150 | 20240308 | 162400 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 151 | 20240308 | 162300 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 152 | 20240308 | 162200 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 19459 |
| 153 | 20240308 | 162100 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 154 | 20240308 | 162000 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 155 | 20240308 | 161900 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 156 | 20240308 | 161800 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 157 | 20240308 | 161700 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 158 | 20240308 | 161600 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 159 | 20240308 | 161500 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 160 | 20240308 | 161400 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 161 | 20240308 | 161300 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 162 | 20240308 | 161200 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 163 | 20240308 | 161100 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 164 | 20240308 | 161000 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 165 | 20240308 | 160900 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 166 | 20240308 | 160800 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 167 | 20240308 | 160700 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 168 | 20240308 | 160600 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 169 | 20240308 | 160500 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 170 | 20240308 | 160400 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 171 | 20240308 | 160300 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 172 | 20240308 | 160200 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 173 | 20240308 | 160100 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 174 | 20240308 | 160000 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 175 | 20240308 | 155900 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 176 | 20240308 | 155800 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 177 | 20240308 | 155700 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 178 | 20240308 | 155600 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 179 | 20240308 | 155500 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 180 | 20240308 | 155400 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 181 | 20240308 | 155300 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 182 | 20240308 | 155200 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 19459 |
| 183 | 20240308 | 155100 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 184 | 20240308 | 155000 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 185 | 20240308 | 154900 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 186 | 20240308 | 154800 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 187 | 20240308 | 154700 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 188 | 20240308 | 154600 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 189 | 20240308 | 154500 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 190 | 20240308 | 154400 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 191 | 20240308 | 154300 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 192 | 20240308 | 154200 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 193 | 20240308 | 154100 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 194 | 20240308 | 154000 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 195 | 20240308 | 153900 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 196 | 20240308 | 153800 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 197 | 20240308 | 153700 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 198 | 20240308 | 153600 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 199 | 20240308 | 153500 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 200 | 20240308 | 153400 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 201 | 20240308 | 153300 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 202 | 20240308 | 153200 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 203 | 20240308 | 153100 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 204 | 20240308 | 153000 | 2871158875 | 3435 | 3435 | 3435 | 3435 | 19459 |
| 205 | 20240308 | 152900 | 2804317210 | 3445 | 3445 | 3445 | 3445 | 0 |
| 206 | 20240308 | 152800 | 2804317210 | 3445 | 3445 | 3445 | 3445 | 0 |
| 207 | 20240308 | 152700 | 2804317210 | 3445 | 3445 | 3445 | 3445 | 0 |
| 208 | 20240308 | 152600 | 2804317210 | 3445 | 3445 | 3445 | 3445 | 0 |
| 209 | 20240308 | 152500 | 2804317210 | 3445 | 3445 | 3445 | 3445 | 0 |
| 210 | 20240308 | 152400 | 2804317210 | 3445 | 3445 | 3445 | 3445 | 0 |
| 211 | 20240308 | 152300 | 2804317210 | 3445 | 3445 | 3445 | 3445 | 0 |
| 212 | 20240308 | 152200 | 2804317210 | 3445 | 3445 | 3445 | 3445 | 0 |
| 213 | 20240308 | 152100 | 2804317210 | 3445 | 3445 | 3445 | 3445 | 0 |
| 214 | 20240308 | 152000 | 2804317210 | 3445 | 3445 | 3445 | 3445 | 0 |
| 215 | 20240308 | 151900 | 2804317210 | 3445 | 3440 | 3445 | 3440 | 3161 |
| 216 | 20240308 | 151800 | 2793435975 | 3440 | 3445 | 3445 | 3440 | 1256 |
| 217 | 20240308 | 151700 | 2789114330 | 3445 | 3445 | 3445 | 3445 | 188 |
| 218 | 20240308 | 151600 | 2788466670 | 3445 | 3445 | 3445 | 3440 | 1024 |
| 219 | 20240308 | 151500 | 2784942300 | 3440 | 3450 | 3450 | 3440 | 2308 |
| 220 | 20240308 | 151400 | 2776999980 | 3455 | 3445 | 3455 | 3445 | 492 |
| 221 | 20240308 | 151300 | 2775305020 | 3445 | 3455 | 3455 | 3440 | 15281 |
| 222 | 20240308 | 151200 | 2722590065 | 3460 | 3455 | 3460 | 3455 | 12 |
| 223 | 20240308 | 151100 | 2722548595 | 3460 | 3460 | 3460 | 3450 | 807 |
| 224 | 20240308 | 151000 | 2719764360 | 3455 | 3465 | 3465 | 3455 | 1844 |
| 225 | 20240308 | 150900 | 2713383305 | 3470 | 3470 | 3470 | 3465 | 1004 |
| 226 | 20240308 | 150800 | 2709904425 | 3470 | 3465 | 3470 | 3460 | 78 |
| 227 | 20240308 | 150700 | 2709633820 | 3460 | 3465 | 3475 | 3460 | 1086 |
| 228 | 20240308 | 150600 | 2705866035 | 3465 | 3460 | 3470 | 3455 | 3688 |
| 229 | 20240308 | 150500 | 2693108445 | 3460 | 3450 | 3460 | 3450 | 4 |
| 230 | 20240308 | 150400 | 2693094615 | 3460 | 3460 | 3460 | 3460 | 14 |
| 231 | 20240308 | 150300 | 2693046175 | 3460 | 3460 | 3460 | 3450 | 3722 |
| 232 | 20240308 | 150200 | 2680195040 | 3460 | 3460 | 3460 | 3460 | 105 |
| 233 | 20240308 | 150100 | 2679831740 | 3460 | 3460 | 3460 | 3460 | 245 |
| 234 | 20240308 | 150000 | 2678984040 | 3455 | 3460 | 3460 | 3455 | 3570 |
| 235 | 20240308 | 145900 | 2666642340 | 3465 | 3465 | 3465 | 3460 | 771 |
| 236 | 20240308 | 145800 | 2663974260 | 3450 | 3465 | 3465 | 3450 | 6177 |
| 237 | 20240308 | 145700 | 2642625590 | 3465 | 3465 | 3465 | 3460 | 307 |
| 238 | 20240308 | 145600 | 2641562870 | 3460 | 3460 | 3465 | 3460 | 557 |
| 239 | 20240308 | 145500 | 2639635245 | 3455 | 3455 | 3460 | 3455 | 1088 |
| 240 | 20240308 | 145400 | 2635875775 | 3460 | 3455 | 3460 | 3455 | 102 |
| 241 | 20240308 | 145300 | 2635522895 | 3460 | 3460 | 3460 | 3455 | 3099 |
| 242 | 20240308 | 145200 | 2624812360 | 3465 | 3465 | 3465 | 3460 | 797 |
| 243 | 20240308 | 145100 | 2622052365 | 3460 | 3460 | 3460 | 3460 | 1011 |
| 244 | 20240308 | 145000 | 2618554305 | 3455 | 3455 | 3455 | 3455 | 3001 |
| 245 | 20240308 | 144900 | 2608185850 | 3470 | 3470 | 3470 | 3455 | 2389 |
| 246 | 20240308 | 144800 | 2599919915 | 3475 | 3475 | 3475 | 3460 | 163 |
| 247 | 20240308 | 144700 | 2599354015 | 3475 | 3460 | 3480 | 3460 | 891 |
| 248 | 20240308 | 144600 | 2596263380 | 3465 | 3460 | 3465 | 3460 | 847 |
| 249 | 20240308 | 144500 | 2593332740 | 3455 | 3465 | 3465 | 3455 | 1559 |
| 250 | 20240308 | 144400 | 2587940700 | 3460 | 3460 | 3470 | 3460 | 1999 |
| 251 | 20240308 | 144300 | 2581024090 | 3460 | 3460 | 3475 | 3460 | 760 |
| 252 | 20240308 | 144200 | 2578394340 | 3455 | 3455 | 3455 | 3455 | 414 |
| 253 | 20240308 | 144100 | 2576963970 | 3450 | 3450 | 3450 | 3450 | 0 |
| 254 | 20240308 | 144000 | 2576963970 | 3450 | 3450 | 3450 | 3450 | 368 |
| 255 | 20240308 | 143900 | 2575694370 | 3445 | 3450 | 3450 | 3445 | 845 |
| 256 | 20240308 | 143800 | 2572781835 | 3445 | 3445 | 3445 | 3445 | 107 |
| 257 | 20240308 | 143700 | 2572413220 | 3445 | 3445 | 3445 | 3445 | 0 |
| 258 | 20240308 | 143600 | 2572413220 | 3445 | 3445 | 3445 | 3445 | 205 |
| 259 | 20240308 | 143500 | 2571706995 | 3445 | 3450 | 3450 | 3445 | 501 |
| 260 | 20240308 | 143400 | 2569981045 | 3440 | 3440 | 3440 | 3440 | 1000 |
| 261 | 20240308 | 143300 | 2566541045 | 3440 | 3450 | 3450 | 3440 | 2702 |
| 262 | 20240308 | 143200 | 2557236270 | 3450 | 3450 | 3455 | 3445 | 60 |
| 263 | 20240308 | 143100 | 2557029500 | 3450 | 3450 | 3455 | 3445 | 1308 |
| 264 | 20240308 | 143000 | 2552517390 | 3450 | 3450 | 3455 | 3450 | 1486 |
| 265 | 20240308 | 142900 | 2547390680 | 3455 | 3460 | 3460 | 3455 | 164 |
| 266 | 20240308 | 142800 | 2546824055 | 3455 | 3455 | 3455 | 3455 | 348 |
| 267 | 20240308 | 142700 | 2545621715 | 3455 | 3455 | 3455 | 3455 | 52 |
| 268 | 20240308 | 142600 | 2545442055 | 3455 | 3455 | 3455 | 3455 | 10 |
| 269 | 20240308 | 142500 | 2545407505 | 3455 | 3455 | 3455 | 3450 | 4 |
| 270 | 20240308 | 142400 | 2545393690 | 3450 | 3455 | 3455 | 3450 | 643 |
| 271 | 20240308 | 142300 | 2543175220 | 3450 | 3450 | 3450 | 3450 | 990 |
| 272 | 20240308 | 142200 | 2539759720 | 3450 | 3445 | 3450 | 3445 | 410 |
| 273 | 20240308 | 142100 | 2538347220 | 3445 | 3445 | 3450 | 3445 | 312 |
| 274 | 20240308 | 142000 | 2537272370 | 3440 | 3440 | 3445 | 3440 | 1834 |
| 275 | 20240308 | 141900 | 2530963405 | 3445 | 3440 | 3445 | 3440 | 1803 |
| 276 | 20240308 | 141800 | 2524761070 | 3445 | 3450 | 3450 | 3445 | 4110 |
| 277 | 20240308 | 141700 | 2510602105 | 3450 | 3450 | 3450 | 3450 | 9 |
| 278 | 20240308 | 141600 | 2510571055 | 3450 | 3450 | 3450 | 3450 | 1122 |
| 279 | 20240308 | 141500 | 2506700155 | 3450 | 3450 | 3450 | 3450 | 30 |
| 280 | 20240308 | 141400 | 2506596655 | 3450 | 3445 | 3450 | 3445 | 86 |
| 281 | 20240308 | 141300 | 2506300365 | 3450 | 3450 | 3450 | 3450 | 10 |
| 282 | 20240308 | 141200 | 2506265865 | 3450 | 3450 | 3450 | 3450 | 451 |
| 283 | 20240308 | 141100 | 2504709915 | 3450 | 3450 | 3450 | 3450 | 1758 |
| 284 | 20240308 | 141000 | 2498644815 | 3450 | 3445 | 3450 | 3445 | 418 |
| 285 | 20240308 | 140900 | 2497202725 | 3445 | 3445 | 3445 | 3445 | 1085 |
| 286 | 20240308 | 140800 | 2493464900 | 3445 | 3450 | 3450 | 3445 | 63 |
| 287 | 20240308 | 140700 | 2493247565 | 3450 | 3450 | 3450 | 3450 | 0 |
| 288 | 20240308 | 140600 | 2493247565 | 3450 | 3450 | 3450 | 3445 | 1807 |
| 289 | 20240308 | 140500 | 2487014915 | 3450 | 3450 | 3450 | 3450 | 15 |
| 290 | 20240308 | 140400 | 2486963165 | 3450 | 3450 | 3450 | 3450 | 24 |
| 291 | 20240308 | 140300 | 2486880365 | 3450 | 3450 | 3450 | 3450 | 200 |
| 292 | 20240308 | 140200 | 2486190365 | 3445 | 3450 | 3450 | 3445 | 2342 |
| 293 | 20240308 | 140100 | 2478121965 | 3445 | 3445 | 3445 | 3445 | 0 |
| 294 | 20240308 | 140000 | 2478121965 | 3445 | 3445 | 3445 | 3445 | 653 |
| 295 | 20240308 | 135900 | 2475872380 | 3445 | 3445 | 3445 | 3440 | 425 |
| 296 | 20240308 | 135800 | 2474408770 | 3445 | 3445 | 3445 | 3445 | 169 |
| 297 | 20240308 | 135700 | 2473826565 | 3445 | 3445 | 3445 | 3445 | 49 |
| 298 | 20240308 | 135600 | 2473657760 | 3440 | 3440 | 3440 | 3440 | 59 |
| 299 | 20240308 | 135500 | 2473454800 | 3440 | 3445 | 3445 | 3440 | 1341 |
| 300 | 20240308 | 135400 | 2468835205 | 3445 | 3445 | 3445 | 3440 | 15064 |
| 301 | 20240308 | 135300 | 2417014490 | 3445 | 3450 | 3450 | 3445 | 1194 |
| 302 | 20240308 | 135200 | 2412896000 | 3455 | 3455 | 3455 | 3455 | 0 |
| 303 | 20240308 | 135100 | 2412896000 | 3455 | 3455 | 3455 | 3455 | 100 |
| 304 | 20240308 | 135000 | 2412550500 | 3445 | 3445 | 3445 | 3445 | 670 |
| 305 | 20240308 | 134900 | 2410242350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 306 | 20240308 | 134800 | 2410242350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 307 | 20240308 | 134700 | 2410242350 | 3445 | 3445 | 3455 | 3445 | 1063 |
| 308 | 20240308 | 134600 | 2406580305 | 3445 | 3445 | 3445 | 3445 | 82 |
| 309 | 20240308 | 134500 | 2406297815 | 3445 | 3445 | 3445 | 3445 | 244 |
| 310 | 20240308 | 134400 | 2405457235 | 3445 | 3450 | 3450 | 3445 | 800 |
| 311 | 20240308 | 134300 | 2402701225 | 3450 | 3450 | 3450 | 3445 | 408 |
| 312 | 20240308 | 134200 | 2401295485 | 3450 | 3445 | 3455 | 3440 | 4542 |
| 313 | 20240308 | 134100 | 2385637190 | 3455 | 3450 | 3455 | 3450 | 411 |
| 314 | 20240308 | 134000 | 2384217740 | 3450 | 3450 | 3450 | 3450 | 1 |
| 315 | 20240308 | 133900 | 2384214290 | 3450 | 3450 | 3450 | 3450 | 1 |
| 316 | 20240308 | 133800 | 2384210840 | 3450 | 3445 | 3450 | 3445 | 1553 |
| 317 | 20240308 | 133700 | 2378860745 | 3450 | 3450 | 3450 | 3450 | 439 |
| 318 | 20240308 | 133600 | 2377346195 | 3455 | 3460 | 3460 | 3455 | 140 |
| 319 | 20240308 | 133500 | 2376861995 | 3460 | 3450 | 3460 | 3450 | 603 |
| 320 | 20240308 | 133400 | 2374780615 | 3450 | 3450 | 3450 | 3450 | 1515 |
| 321 | 20240308 | 133300 | 2369553865 | 3455 | 3460 | 3460 | 3455 | 39 |
| 322 | 20240308 | 133200 | 2369418985 | 3460 | 3460 | 3460 | 3460 | 30 |
| 323 | 20240308 | 133100 | 2369315185 | 3460 | 3455 | 3460 | 3450 | 277 |
| 324 | 20240308 | 133000 | 2368358295 | 3450 | 3455 | 3455 | 3450 | 557 |
| 325 | 20240308 | 132900 | 2366436300 | 3465 | 3455 | 3465 | 3455 | 4525 |
| 326 | 20240308 | 132800 | 2350791005 | 3455 | 3455 | 3455 | 3455 | 200 |
| 327 | 20240308 | 132700 | 2350100005 | 3455 | 3455 | 3455 | 3450 | 368 |
| 328 | 20240308 | 132600 | 2348828580 | 3455 | 3455 | 3455 | 3455 | 127 |
| 329 | 20240308 | 132500 | 2348389795 | 3455 | 3455 | 3455 | 3455 | 1002 |
| 330 | 20240308 | 132400 | 2344927885 | 3455 | 3450 | 3455 | 3445 | 2248 |
| 331 | 20240308 | 132300 | 2337172760 | 3450 | 3450 | 3450 | 3450 | 0 |
| 332 | 20240308 | 132200 | 2337172760 | 3450 | 3455 | 3455 | 3450 | 1128 |
| 333 | 20240308 | 132100 | 2333280900 | 3455 | 3455 | 3455 | 3455 | 249 |
| 334 | 20240308 | 132000 | 2332420605 | 3455 | 3455 | 3455 | 3455 | 14 |
| 335 | 20240308 | 131900 | 2332372235 | 3460 | 3460 | 3460 | 3460 | 4 |
| 336 | 20240308 | 131800 | 2332358395 | 3445 | 3450 | 3450 | 3445 | 1667 |
| 337 | 20240308 | 131700 | 2326612235 | 3445 | 3445 | 3445 | 3445 | 1000 |
| 338 | 20240308 | 131600 | 2323167235 | 3445 | 3450 | 3450 | 3445 | 1797 |
| 339 | 20240308 | 131500 | 2316972540 | 3450 | 3455 | 3465 | 3450 | 2138 |
| 340 | 20240308 | 131400 | 2309592685 | 3465 | 3455 | 3465 | 3455 | 69 |
| 341 | 20240308 | 131300 | 2309354200 | 3450 | 3450 | 3450 | 3450 | 1095 |
| 342 | 20240308 | 131200 | 2305576450 | 3455 | 3460 | 3460 | 3455 | 3693 |
| 343 | 20240308 | 131100 | 2292817015 | 3460 | 3460 | 3465 | 3455 | 263 |
| 344 | 20240308 | 131000 | 2291907845 | 3460 | 3470 | 3470 | 3460 | 1106 |
| 345 | 20240308 | 130900 | 2288080045 | 3470 | 3465 | 3470 | 3465 | 102 |
| 346 | 20240308 | 130800 | 2287726605 | 3465 | 3460 | 3465 | 3460 | 564 |
| 347 | 20240308 | 130700 | 2285775120 | 3460 | 3465 | 3465 | 3460 | 12 |
| 348 | 20240308 | 130600 | 2285733590 | 3465 | 3470 | 3470 | 3465 | 392 |
| 349 | 20240308 | 130500 | 2284375090 | 3470 | 3470 | 3470 | 3470 | 0 |
| 350 | 20240308 | 130400 | 2284375090 | 3470 | 3465 | 3470 | 3465 | 251 |
| 351 | 20240308 | 130300 | 2283504825 | 3465 | 3465 | 3465 | 3465 | 24 |
| 352 | 20240308 | 130200 | 2283421665 | 3465 | 3465 | 3465 | 3465 | 0 |
| 353 | 20240308 | 130100 | 2283421665 | 3465 | 3470 | 3470 | 3465 | 10 |
| 354 | 20240308 | 130000 | 2283387010 | 3455 | 3455 | 3470 | 3455 | 16134 |
| 355 | 20240308 | 125900 | 2227574395 | 3455 | 3460 | 3460 | 3455 | 18 |
| 356 | 20240308 | 125800 | 2227512180 | 3460 | 3465 | 3465 | 3460 | 769 |
| 357 | 20240308 | 125700 | 2224850435 | 3470 | 3475 | 3475 | 3470 | 118 |
| 358 | 20240308 | 125600 | 2224440915 | 3475 | 3475 | 3475 | 3475 | 3 |
| 359 | 20240308 | 125500 | 2224430490 | 3475 | 3475 | 3475 | 3455 | 23 |
| 360 | 20240308 | 125400 | 2224350665 | 3475 | 3455 | 3475 | 3455 | 3684 |
| 361 | 20240308 | 125300 | 2211621590 | 3455 | 3455 | 3455 | 3455 | 33 |
| 362 | 20240308 | 125200 | 2211507575 | 3460 | 3460 | 3460 | 3455 | 904 |
| 363 | 20240308 | 125100 | 2208379985 | 3455 | 3455 | 3455 | 3455 | 171 |
| 364 | 20240308 | 125000 | 2207789180 | 3460 | 3455 | 3460 | 3455 | 163 |
| 365 | 20240308 | 124900 | 2207225700 | 3455 | 3455 | 3455 | 3455 | 0 |
| 366 | 20240308 | 124800 | 2207225700 | 3455 | 3455 | 3455 | 3455 | 99 |
| 367 | 20240308 | 124700 | 2206883655 | 3450 | 3470 | 3470 | 3450 | 530 |
| 368 | 20240308 | 124600 | 2205044635 | 3470 | 3470 | 3470 | 3470 | 370 |
| 369 | 20240308 | 124500 | 2203760735 | 3445 | 3440 | 3445 | 3440 | 1134 |
| 370 | 20240308 | 124400 | 2199859085 | 3440 | 3455 | 3460 | 3440 | 6432 |
| 371 | 20240308 | 124300 | 2177687495 | 3440 | 3450 | 3450 | 3440 | 444 |
| 372 | 20240308 | 124200 | 2176157995 | 3450 | 3450 | 3450 | 3440 | 1106 |
| 373 | 20240308 | 124100 | 2172347155 | 3450 | 3455 | 3455 | 3450 | 520 |
| 374 | 20240308 | 124000 | 2170553055 | 3460 | 3460 | 3460 | 3460 | 0 |
| 375 | 20240308 | 123900 | 2170553055 | 3460 | 3465 | 3465 | 3460 | 3155 |
| 376 | 20240308 | 123800 | 2159621040 | 3465 | 3455 | 3465 | 3455 | 600 |
| 377 | 20240308 | 123700 | 2157545535 | 3460 | 3480 | 3480 | 3460 | 112 |
| 378 | 20240308 | 123600 | 2157157815 | 3480 | 3465 | 3490 | 3445 | 1314 |
| 379 | 20240308 | 123500 | 2152608735 | 3445 | 3460 | 3460 | 3445 | 725 |
| 380 | 20240308 | 123400 | 2150106005 | 3460 | 3450 | 3460 | 3450 | 1670 |
| 381 | 20240308 | 123300 | 2144341545 | 3450 | 3455 | 3455 | 3450 | 13 |
| 382 | 20240308 | 123200 | 2144296690 | 3450 | 3430 | 3450 | 3430 | 4433 |
| 383 | 20240308 | 123100 | 2129042365 | 3430 | 3440 | 3440 | 3430 | 2539 |
| 384 | 20240308 | 123000 | 2120332505 | 3440 | 3445 | 3445 | 3435 | 3742 |
| 385 | 20240308 | 122900 | 2107471240 | 3450 | 3440 | 3450 | 3440 | 337 |
| 386 | 20240308 | 122800 | 2106311115 | 3440 | 3450 | 3450 | 3440 | 132 |
| 387 | 20240308 | 122700 | 2105857020 | 3445 | 3445 | 3445 | 3445 | 0 |
| 388 | 20240308 | 122600 | 2105857020 | 3445 | 3445 | 3455 | 3445 | 62 |
| 389 | 20240308 | 122500 | 2105643365 | 3445 | 3430 | 3445 | 3430 | 401 |
| 390 | 20240308 | 122400 | 2104267920 | 3430 | 3440 | 3455 | 3430 | 6367 |
| 391 | 20240308 | 122300 | 2082402705 | 3440 | 3455 | 3455 | 3440 | 608 |
| 392 | 20240308 | 122200 | 2080311160 | 3455 | 3450 | 3455 | 3450 | 264 |
| 393 | 20240308 | 122100 | 2079400330 | 3450 | 3445 | 3455 | 3440 | 2229 |
| 394 | 20240308 | 122000 | 2071714450 | 3460 | 3460 | 3460 | 3460 | 105 |
| 395 | 20240308 | 121900 | 2071351150 | 3460 | 3450 | 3460 | 3450 | 2297 |
| 396 | 20240308 | 121800 | 2063415770 | 3450 | 3450 | 3450 | 3445 | 404 |
| 397 | 20240308 | 121700 | 2062023970 | 3455 | 3455 | 3455 | 3455 | 45 |
| 398 | 20240308 | 121600 | 2061868495 | 3430 | 3460 | 3460 | 3430 | 7207 |
| 399 | 20240308 | 121500 | 2037068515 | 3460 | 3450 | 3460 | 3450 | 10 |
| 400 | 20240308 | 121400 | 2037034005 | 3465 | 3450 | 3465 | 3445 | 1112 |
| 401 | 20240308 | 121300 | 2033197640 | 3435 | 3430 | 3445 | 3430 | 5379 |
| 402 | 20240308 | 121200 | 2014734615 | 3430 | 3440 | 3440 | 3430 | 9479 |
| 403 | 20240308 | 121100 | 1982183900 | 3440 | 3445 | 3445 | 3440 | 2563 |
| 404 | 20240308 | 121000 | 1973362520 | 3450 | 3450 | 3450 | 3450 | 370 |
| 405 | 20240308 | 120900 | 1972086020 | 3450 | 3450 | 3450 | 3450 | 10 |
| 406 | 20240308 | 120800 | 1972051520 | 3450 | 3450 | 3450 | 3440 | 15925 |
| 407 | 20240308 | 120700 | 1917183960 | 3450 | 3450 | 3455 | 3450 | 6226 |
| 408 | 20240308 | 120600 | 1895703460 | 3455 | 3455 | 3455 | 3450 | 1369 |
| 409 | 20240308 | 120500 | 1890978250 | 3455 | 3450 | 3455 | 3450 | 1323 |
| 410 | 20240308 | 120400 | 1886413715 | 3450 | 3460 | 3460 | 3450 | 3475 |
| 411 | 20240308 | 120300 | 1874401710 | 3460 | 3475 | 3475 | 3460 | 2709 |
| 412 | 20240308 | 120200 | 1865028505 | 3475 | 3480 | 3480 | 3475 | 705 |
| 413 | 20240308 | 120100 | 1862575630 | 3480 | 3480 | 3480 | 3460 | 3189 |
| 414 | 20240308 | 120000 | 1851524260 | 3480 | 3475 | 3480 | 3470 | 1171 |
| 415 | 20240308 | 115900 | 1847455380 | 3480 | 3480 | 3480 | 3470 | 25 |
| 416 | 20240308 | 115800 | 1847368485 | 3480 | 3485 | 3490 | 3470 | 6733 |
| 417 | 20240308 | 115700 | 1823960275 | 3485 | 3485 | 3495 | 3485 | 3204 |
| 418 | 20240308 | 115600 | 1812776865 | 3485 | 3480 | 3485 | 3480 | 303 |
| 419 | 20240308 | 115500 | 1811722410 | 3470 | 3470 | 3480 | 3470 | 2627 |
| 420 | 20240308 | 115400 | 1802591920 | 3470 | 3465 | 3470 | 3465 | 2647 |
| 421 | 20240308 | 115300 | 1793407055 | 3465 | 3460 | 3465 | 3460 | 522 |
| 422 | 20240308 | 115200 | 1791598435 | 3465 | 3465 | 3465 | 3455 | 438 |
| 423 | 20240308 | 115100 | 1790084045 | 3465 | 3465 | 3465 | 3455 | 332 |
| 424 | 20240308 | 115000 | 1788933990 | 3455 | 3460 | 3460 | 3455 | 8829 |
| 425 | 20240308 | 114900 | 1758419625 | 3455 | 3460 | 3460 | 3455 | 6000 |
| 426 | 20240308 | 114800 | 1737684415 | 3455 | 3465 | 3470 | 3455 | 3497 |
| 427 | 20240308 | 114700 | 1725589340 | 3465 | 3465 | 3470 | 3465 | 687 |
| 428 | 20240308 | 114600 | 1723208785 | 3470 | 3470 | 3470 | 3470 | 66 |
| 429 | 20240308 | 114500 | 1722979765 | 3470 | 3465 | 3470 | 3460 | 2151 |
| 430 | 20240308 | 114400 | 1715534520 | 3465 | 3470 | 3470 | 3465 | 1264 |
| 431 | 20240308 | 114300 | 1711148825 | 3465 | 3465 | 3465 | 3465 | 699 |
| 432 | 20240308 | 114200 | 1708726790 | 3465 | 3460 | 3465 | 3460 | 80 |
| 433 | 20240308 | 114100 | 1708449890 | 3460 | 3470 | 3470 | 3460 | 1289 |
| 434 | 20240308 | 114000 | 1703982260 | 3460 | 3470 | 3470 | 3460 | 2765 |
| 435 | 20240308 | 113900 | 1694415350 | 3460 | 3460 | 3460 | 3460 | 345 |
| 436 | 20240308 | 113800 | 1693221650 | 3460 | 3460 | 3460 | 3455 | 1003 |
| 437 | 20240308 | 113700 | 1689752770 | 3460 | 3455 | 3460 | 3455 | 137 |
| 438 | 20240308 | 113600 | 1689278915 | 3455 | 3460 | 3460 | 3455 | 5092 |
| 439 | 20240308 | 113500 | 1671674400 | 3460 | 3465 | 3465 | 3460 | 3704 |
| 440 | 20240308 | 113400 | 1658853575 | 3470 | 3465 | 3470 | 3460 | 8079 |
| 441 | 20240308 | 113300 | 1630883340 | 3465 | 3465 | 3465 | 3465 | 9157 |
| 442 | 20240308 | 113200 | 1599154335 | 3465 | 3475 | 3475 | 3465 | 8991 |
| 443 | 20240308 | 113100 | 1567978810 | 3470 | 3480 | 3480 | 3470 | 2725 |
| 444 | 20240308 | 113000 | 1558510275 | 3475 | 3480 | 3480 | 3475 | 985 |
| 445 | 20240308 | 112900 | 1555084475 | 3480 | 3480 | 3480 | 3475 | 743 |
| 446 | 20240308 | 112800 | 1552501250 | 3480 | 3480 | 3480 | 3475 | 409 |
| 447 | 20240308 | 112700 | 1551078280 | 3480 | 3480 | 3480 | 3480 | 1046 |
| 448 | 20240308 | 112600 | 1547438200 | 3480 | 3480 | 3480 | 3475 | 1353 |
| 449 | 20240308 | 112500 | 1542732840 | 3480 | 3480 | 3480 | 3480 | 1999 |
| 450 | 20240308 | 112400 | 1535776320 | 3480 | 3475 | 3480 | 3475 | 1672 |
| 451 | 20240308 | 112300 | 1529966085 | 3475 | 3480 | 3480 | 3475 | 866 |
| 452 | 20240308 | 112200 | 1526954920 | 3480 | 3485 | 3485 | 3480 | 1456 |
| 453 | 20240308 | 112100 | 1521886985 | 3485 | 3495 | 3495 | 3485 | 492 |
| 454 | 20240308 | 112000 | 1520172065 | 3485 | 3485 | 3485 | 3485 | 625 |
| 455 | 20240308 | 111900 | 1517993940 | 3485 | 3480 | 3485 | 3480 | 123 |
| 456 | 20240308 | 111800 | 1517565895 | 3480 | 3480 | 3485 | 3480 | 3698 |
| 457 | 20240308 | 111700 | 1504695855 | 3495 | 3500 | 3500 | 3480 | 14031 |
| 458 | 20240308 | 111600 | 1455765615 | 3500 | 3500 | 3500 | 3495 | 2961 |
| 459 | 20240308 | 111500 | 1445416565 | 3500 | 3500 | 3500 | 3495 | 2935 |
| 460 | 20240308 | 111400 | 1435144475 | 3500 | 3505 | 3505 | 3495 | 9221 |
| 461 | 20240308 | 111300 | 1402882130 | 3505 | 3520 | 3520 | 3505 | 12043 |
| 462 | 20240308 | 111200 | 1360609435 | 3520 | 3520 | 3520 | 3520 | 554 |
| 463 | 20240308 | 111100 | 1358659355 | 3520 | 3520 | 3520 | 3520 | 1353 |
| 464 | 20240308 | 111000 | 1353896795 | 3520 | 3520 | 3520 | 3520 | 135 |
| 465 | 20240308 | 110900 | 1353421595 | 3520 | 3530 | 3530 | 3520 | 5437 |
| 466 | 20240308 | 110800 | 1334257435 | 3530 | 3530 | 3530 | 3530 | 5 |
| 467 | 20240308 | 110700 | 1334239785 | 3530 | 3530 | 3530 | 3530 | 1685 |
| 468 | 20240308 | 110600 | 1328291735 | 3530 | 3530 | 3530 | 3530 | 101 |
| 469 | 20240308 | 110500 | 1327935205 | 3535 | 3535 | 3535 | 3535 | 16 |
| 470 | 20240308 | 110400 | 1327878645 | 3535 | 3535 | 3535 | 3535 | 1183 |
| 471 | 20240308 | 110300 | 1323696740 | 3520 | 3525 | 3525 | 3520 | 2146 |
| 472 | 20240308 | 110200 | 1316142800 | 3520 | 3515 | 3520 | 3515 | 1598 |
| 473 | 20240308 | 110100 | 1310518675 | 3520 | 3520 | 3520 | 3520 | 28 |
| 474 | 20240308 | 110000 | 1310420115 | 3520 | 3520 | 3520 | 3520 | 282 |
| 475 | 20240308 | 105900 | 1309427475 | 3520 | 3535 | 3535 | 3520 | 2601 |
| 476 | 20240308 | 105800 | 1300268075 | 3535 | 3535 | 3535 | 3535 | 1 |
| 477 | 20240308 | 105700 | 1300264540 | 3525 | 3530 | 3540 | 3525 | 5218 |
| 478 | 20240308 | 105600 | 1281820455 | 3530 | 3525 | 3530 | 3525 | 11 |
| 479 | 20240308 | 105500 | 1281781675 | 3525 | 3520 | 3525 | 3520 | 3792 |
| 480 | 20240308 | 105400 | 1268427550 | 3520 | 3520 | 3520 | 3520 | 1279 |
| 481 | 20240308 | 105300 | 1263925470 | 3515 | 3515 | 3515 | 3510 | 1266 |
| 482 | 20240308 | 105200 | 1259476400 | 3515 | 3520 | 3520 | 3510 | 1013 |
| 483 | 20240308 | 105100 | 1255916175 | 3515 | 3515 | 3515 | 3515 | 553 |
| 484 | 20240308 | 105000 | 1253972380 | 3515 | 3520 | 3520 | 3515 | 2077 |
| 485 | 20240308 | 104900 | 1246671290 | 3520 | 3520 | 3530 | 3515 | 5054 |
| 486 | 20240308 | 104800 | 1228886085 | 3520 | 3540 | 3540 | 3520 | 14803 |
| 487 | 20240308 | 104700 | 1176648370 | 3545 | 3545 | 3545 | 3545 | 31 |
| 488 | 20240308 | 104600 | 1176538475 | 3540 | 3545 | 3545 | 3540 | 528 |
| 489 | 20240308 | 104500 | 1174666785 | 3545 | 3545 | 3545 | 3545 | 0 |
| 490 | 20240308 | 104400 | 1174666785 | 3545 | 3555 | 3555 | 3545 | 2488 |
| 491 | 20240308 | 104300 | 1165836420 | 3560 | 3560 | 3560 | 3560 | 2 |
| 492 | 20240308 | 104200 | 1165829300 | 3550 | 3555 | 3555 | 3550 | 342 |
| 493 | 20240308 | 104100 | 1164614830 | 3555 | 3550 | 3555 | 3550 | 347 |
| 494 | 20240308 | 104000 | 1163381745 | 3550 | 3550 | 3550 | 3550 | 339 |
| 495 | 20240308 | 103900 | 1162178295 | 3545 | 3535 | 3545 | 3530 | 4676 |
| 496 | 20240308 | 103800 | 1145646790 | 3535 | 3530 | 3535 | 3530 | 915 |
| 497 | 20240308 | 103700 | 1142416835 | 3530 | 3550 | 3550 | 3530 | 25706 |
| 498 | 20240308 | 103600 | 1051543530 | 3550 | 3545 | 3550 | 3545 | 4073 |
| 499 | 20240308 | 103500 | 1037099425 | 3545 | 3550 | 3550 | 3545 | 585 |
| 500 | 20240308 | 103400 | 1035022680 | 3550 | 3555 | 3555 | 3550 | 406 |
| 501 | 20240308 | 103300 | 1033579530 | 3555 | 3550 | 3555 | 3550 | 15 |
| 502 | 20240308 | 103200 | 1033526270 | 3550 | 3555 | 3560 | 3550 | 10684 |
| 503 | 20240308 | 103100 | 995576505 | 3560 | 3560 | 3560 | 3560 | 1401 |
| 504 | 20240308 | 103000 | 990588945 | 3560 | 3570 | 3570 | 3560 | 35 |
| 505 | 20240308 | 102900 | 990464145 | 3570 | 3560 | 3570 | 3555 | 4709 |
| 506 | 20240308 | 102800 | 973718385 | 3555 | 3560 | 3560 | 3555 | 774 |
| 507 | 20240308 | 102700 | 970965490 | 3555 | 3560 | 3560 | 3555 | 432 |
| 508 | 20240308 | 102600 | 969429680 | 3555 | 3560 | 3560 | 3555 | 322 |
| 509 | 20240308 | 102500 | 968284640 | 3555 | 3560 | 3565 | 3555 | 3537 |
| 510 | 20240308 | 102400 | 955693945 | 3560 | 3575 | 3575 | 3560 | 1627 |
| 511 | 20240308 | 102300 | 949900925 | 3560 | 3570 | 3575 | 3560 | 3542 |
| 512 | 20240308 | 102200 | 937260485 | 3570 | 3585 | 3585 | 3570 | 2855 |
| 513 | 20240308 | 102100 | 927039955 | 3590 | 3605 | 3605 | 3590 | 813 |
| 514 | 20240308 | 102000 | 924119760 | 3605 | 3605 | 3605 | 3600 | 141 |
| 515 | 20240308 | 101900 | 923611505 | 3590 | 3590 | 3590 | 3590 | 923 |
| 516 | 20240308 | 101800 | 920297935 | 3585 | 3585 | 3585 | 3585 | 203 |
| 517 | 20240308 | 101700 | 919570180 | 3585 | 3590 | 3590 | 3580 | 2100 |
| 518 | 20240308 | 101600 | 912039425 | 3605 | 3590 | 3605 | 3590 | 520 |
| 519 | 20240308 | 101500 | 910172025 | 3590 | 3600 | 3600 | 3590 | 1971 |
| 520 | 20240308 | 101400 | 903083475 | 3605 | 3620 | 3620 | 3605 | 1346 |
| 521 | 20240308 | 101300 | 898227240 | 3625 | 3625 | 3625 | 3625 | 1 |
| 522 | 20240308 | 101200 | 898223615 | 3625 | 3630 | 3630 | 3615 | 664 |
| 523 | 20240308 | 101100 | 895821325 | 3615 | 3630 | 3630 | 3615 | 344 |
| 524 | 20240308 | 101000 | 894575190 | 3640 | 3625 | 3640 | 3625 | 295 |
| 525 | 20240308 | 100900 | 893505660 | 3650 | 3640 | 3655 | 3620 | 2140 |
| 526 | 20240308 | 100800 | 885731385 | 3655 | 3645 | 3655 | 3645 | 931 |
| 527 | 20240308 | 100700 | 882334700 | 3650 | 3640 | 3650 | 3640 | 691 |
| 528 | 20240308 | 100600 | 879818690 | 3645 | 3645 | 3645 | 3640 | 468 |
| 529 | 20240308 | 100500 | 878115060 | 3640 | 3640 | 3640 | 3625 | 1282 |
| 530 | 20240308 | 100400 | 873459680 | 3640 | 3640 | 3640 | 3640 | 11 |
| 531 | 20240308 | 100300 | 873419640 | 3640 | 3645 | 3645 | 3625 | 498 |
| 532 | 20240308 | 100200 | 871609025 | 3645 | 3645 | 3655 | 3645 | 57 |
| 533 | 20240308 | 100100 | 871401235 | 3650 | 3650 | 3655 | 3650 | 4107 |
| 534 | 20240308 | 100000 | 856410625 | 3645 | 3640 | 3645 | 3635 | 1571 |
| 535 | 20240308 | 095900 | 850687105 | 3640 | 3635 | 3640 | 3610 | 1467 |
| 536 | 20240308 | 095800 | 845350100 | 3635 | 3630 | 3635 | 3630 | 1283 |
| 537 | 20240308 | 095700 | 840686755 | 3635 | 3615 | 3635 | 3610 | 4812 |
| 538 | 20240308 | 095600 | 823221640 | 3615 | 3620 | 3630 | 3615 | 4055 |
| 539 | 20240308 | 095500 | 808526485 | 3615 | 3610 | 3615 | 3610 | 3823 |
| 540 | 20240308 | 095400 | 794722890 | 3610 | 3605 | 3610 | 3595 | 6581 |
| 541 | 20240308 | 095300 | 771015975 | 3600 | 3600 | 3600 | 3595 | 122 |
| 542 | 20240308 | 095200 | 770576825 | 3600 | 3605 | 3605 | 3600 | 74 |
| 543 | 20240308 | 095100 | 770310325 | 3610 | 3600 | 3610 | 3590 | 2601 |
| 544 | 20240308 | 095000 | 760952115 | 3600 | 3590 | 3600 | 3585 | 2014 |
| 545 | 20240308 | 094900 | 753729735 | 3590 | 3590 | 3590 | 3590 | 498 |
| 546 | 20240308 | 094800 | 751941915 | 3600 | 3600 | 3600 | 3600 | 1768 |
| 547 | 20240308 | 094700 | 745577115 | 3600 | 3585 | 3600 | 3585 | 107 |
| 548 | 20240308 | 094600 | 745193415 | 3585 | 3600 | 3600 | 3585 | 513 |
| 549 | 20240308 | 094500 | 743354235 | 3600 | 3600 | 3600 | 3590 | 509 |
| 550 | 20240308 | 094400 | 741521845 | 3585 | 3585 | 3585 | 3585 | 1035 |
| 551 | 20240308 | 094300 | 737811370 | 3585 | 3590 | 3600 | 3585 | 1251 |
| 552 | 20240308 | 094200 | 733314995 | 3590 | 3590 | 3590 | 3585 | 23 |
| 553 | 20240308 | 094100 | 733232430 | 3585 | 3575 | 3590 | 3575 | 1513 |
| 554 | 20240308 | 094000 | 727815915 | 3570 | 3575 | 3575 | 3570 | 222 |
| 555 | 20240308 | 093900 | 727023030 | 3570 | 3570 | 3575 | 3570 | 178 |
| 556 | 20240308 | 093800 | 726387500 | 3590 | 3590 | 3590 | 3570 | 116 |
| 557 | 20240308 | 093700 | 725972580 | 3590 | 3575 | 3590 | 3575 | 520 |
| 558 | 20240308 | 093600 | 724107655 | 3570 | 3570 | 3570 | 3565 | 159 |
| 559 | 20240308 | 093500 | 723540030 | 3570 | 3560 | 3570 | 3560 | 546 |
| 560 | 20240308 | 093400 | 721594815 | 3560 | 3560 | 3560 | 3560 | 5 |
| 561 | 20240308 | 093300 | 721577015 | 3560 | 3560 | 3560 | 3550 | 8316 |
| 562 | 20240308 | 093200 | 692003905 | 3555 | 3565 | 3565 | 3555 | 3666 |
| 563 | 20240308 | 093100 | 678953765 | 3565 | 3575 | 3575 | 3560 | 4846 |
| 564 | 20240308 | 093000 | 661675060 | 3570 | 3575 | 3575 | 3570 | 54 |
| 565 | 20240308 | 092900 | 661482260 | 3570 | 3575 | 3575 | 3570 | 308 |
| 566 | 20240308 | 092800 | 660381180 | 3575 | 3570 | 3575 | 3560 | 4191 |
| 567 | 20240308 | 092700 | 645441010 | 3570 | 3570 | 3570 | 3570 | 131 |
| 568 | 20240308 | 092600 | 644973340 | 3570 | 3560 | 3570 | 3560 | 885 |
| 569 | 20240308 | 092500 | 641819305 | 3560 | 3570 | 3570 | 3560 | 2671 |
| 570 | 20240308 | 092400 | 632298330 | 3565 | 3560 | 3570 | 3560 | 3711 |
| 571 | 20240308 | 092300 | 619054365 | 3560 | 3575 | 3575 | 3560 | 3756 |
| 572 | 20240308 | 092200 | 605659185 | 3575 | 3585 | 3585 | 3575 | 377 |
| 573 | 20240308 | 092100 | 604311075 | 3585 | 3575 | 3585 | 3575 | 2921 |
| 574 | 20240308 | 092000 | 593844290 | 3585 | 3585 | 3590 | 3565 | 1548 |
| 575 | 20240308 | 091900 | 588316445 | 3585 | 3585 | 3590 | 3570 | 2127 |
| 576 | 20240308 | 091800 | 580717535 | 3585 | 3565 | 3590 | 3560 | 618 |
| 577 | 20240308 | 091700 | 578513170 | 3560 | 3570 | 3570 | 3560 | 9315 |
| 578 | 20240308 | 091600 | 545312140 | 3570 | 3590 | 3595 | 3570 | 13806 |
| 579 | 20240308 | 091500 | 495975650 | 3595 | 3595 | 3595 | 3590 | 803 |
| 580 | 20240308 | 091400 | 493089485 | 3595 | 3595 | 3595 | 3590 | 3387 |
| 581 | 20240308 | 091300 | 480927485 | 3600 | 3595 | 3600 | 3595 | 1298 |
| 582 | 20240308 | 091200 | 476254705 | 3600 | 3610 | 3610 | 3600 | 2255 |
| 583 | 20240308 | 091100 | 468127705 | 3610 | 3605 | 3610 | 3600 | 1497 |
| 584 | 20240308 | 091000 | 462734110 | 3605 | 3620 | 3620 | 3590 | 5263 |
| 585 | 20240308 | 090900 | 443796235 | 3610 | 3605 | 3640 | 3605 | 3223 |
| 586 | 20240308 | 090800 | 432148850 | 3605 | 3595 | 3605 | 3565 | 2730 |
| 587 | 20240308 | 090700 | 422371990 | 3575 | 3570 | 3595 | 3565 | 5616 |
| 588 | 20240308 | 090600 | 402333000 | 3565 | 3585 | 3610 | 3565 | 8231 |
| 589 | 20240308 | 090500 | 372899575 | 3585 | 3585 | 3600 | 3575 | 4989 |
| 590 | 20240308 | 090400 | 355019695 | 3585 | 3620 | 3620 | 3580 | 5348 |
| 591 | 20240308 | 090300 | 335824065 | 3620 | 3580 | 3625 | 3560 | 14501 |
| 592 | 20240308 | 090200 | 283497540 | 3560 | 3630 | 3630 | 3500 | 29701 |
| 593 | 20240308 | 090100 | 177357060 | 3625 | 3660 | 3670 | 3625 | 24958 |
| 594 | 20240308 | 090000 | 86287545 | 3655 | 3720 | 3720 | 3655 | 23297 |