28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 183300 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 24232 |
| 3 | 20240306 | 183200 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 4 | 20240306 | 183100 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 5 | 20240306 | 183000 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 6 | 20240306 | 182900 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 7 | 20240306 | 182800 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 8 | 20240306 | 182700 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 9 | 20240306 | 182600 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 10 | 20240306 | 182500 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 11 | 20240306 | 182400 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 12 | 20240306 | 182300 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 13 | 20240306 | 182200 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 14 | 20240306 | 182100 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 15 | 20240306 | 182000 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 16 | 20240306 | 181900 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 17 | 20240306 | 181800 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 18 | 20240306 | 181700 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 19 | 20240306 | 181600 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 20 | 20240306 | 181500 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 21 | 20240306 | 181400 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 22 | 20240306 | 181300 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 23 | 20240306 | 181200 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 24 | 20240306 | 181100 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 25 | 20240306 | 181000 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 26 | 20240306 | 180900 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 27 | 20240306 | 180800 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 28 | 20240306 | 180700 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 29 | 20240306 | 180600 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 30 | 20240306 | 180500 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 31 | 20240306 | 180400 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 32 | 20240306 | 180300 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 24232 |
| 33 | 20240306 | 180200 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 34 | 20240306 | 180100 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 35 | 20240306 | 180000 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 36 | 20240306 | 175900 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 37 | 20240306 | 175800 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 38 | 20240306 | 175700 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 39 | 20240306 | 175600 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 40 | 20240306 | 175500 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 41 | 20240306 | 175400 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 42 | 20240306 | 175300 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 43 | 20240306 | 175200 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 44 | 20240306 | 175100 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 45 | 20240306 | 175000 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 46 | 20240306 | 174900 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 47 | 20240306 | 174800 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 48 | 20240306 | 174700 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 49 | 20240306 | 174600 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 50 | 20240306 | 174500 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 51 | 20240306 | 174400 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 52 | 20240306 | 174300 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 53 | 20240306 | 174200 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 54 | 20240306 | 174100 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 55 | 20240306 | 174000 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 56 | 20240306 | 173900 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 57 | 20240306 | 173800 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 58 | 20240306 | 173700 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 59 | 20240306 | 173600 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 60 | 20240306 | 173500 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 61 | 20240306 | 173400 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 62 | 20240306 | 173300 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 24232 |
| 63 | 20240306 | 173200 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 64 | 20240306 | 173100 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 65 | 20240306 | 173000 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 66 | 20240306 | 172900 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 67 | 20240306 | 172800 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 68 | 20240306 | 172700 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 69 | 20240306 | 172600 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 70 | 20240306 | 172500 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 71 | 20240306 | 172400 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 72 | 20240306 | 172300 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 73 | 20240306 | 172200 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 74 | 20240306 | 172100 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 75 | 20240306 | 172000 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 76 | 20240306 | 171900 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 77 | 20240306 | 171800 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 78 | 20240306 | 171700 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 79 | 20240306 | 171600 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 80 | 20240306 | 171500 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 81 | 20240306 | 171400 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 82 | 20240306 | 171300 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 83 | 20240306 | 171200 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 84 | 20240306 | 171100 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 85 | 20240306 | 171000 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 86 | 20240306 | 170900 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 87 | 20240306 | 170800 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 88 | 20240306 | 170700 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 89 | 20240306 | 170600 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 90 | 20240306 | 170500 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 91 | 20240306 | 170400 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 92 | 20240306 | 170300 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 24232 |
| 93 | 20240306 | 170200 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 94 | 20240306 | 170100 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 95 | 20240306 | 170000 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 96 | 20240306 | 165900 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 97 | 20240306 | 165800 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 98 | 20240306 | 165700 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 99 | 20240306 | 165600 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 100 | 20240306 | 165500 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 101 | 20240306 | 165400 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 102 | 20240306 | 165300 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 103 | 20240306 | 165200 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 104 | 20240306 | 165100 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 105 | 20240306 | 165000 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 106 | 20240306 | 164900 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 107 | 20240306 | 164800 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 108 | 20240306 | 164700 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 109 | 20240306 | 164600 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 110 | 20240306 | 164500 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 111 | 20240306 | 164400 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 112 | 20240306 | 164300 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 113 | 20240306 | 164200 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 114 | 20240306 | 164100 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 115 | 20240306 | 164000 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 116 | 20240306 | 163900 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 117 | 20240306 | 163800 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 118 | 20240306 | 163700 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 119 | 20240306 | 163600 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 120 | 20240306 | 163500 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 121 | 20240306 | 163400 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 122 | 20240306 | 163300 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 24232 |
| 123 | 20240306 | 163200 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 124 | 20240306 | 163100 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 125 | 20240306 | 163000 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 126 | 20240306 | 162900 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 127 | 20240306 | 162800 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 128 | 20240306 | 162700 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 129 | 20240306 | 162600 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 130 | 20240306 | 162500 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 131 | 20240306 | 162400 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 132 | 20240306 | 162300 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 133 | 20240306 | 162200 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 134 | 20240306 | 162100 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 135 | 20240306 | 162000 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 136 | 20240306 | 161900 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 137 | 20240306 | 161800 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 138 | 20240306 | 161700 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 139 | 20240306 | 161600 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 140 | 20240306 | 161500 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 141 | 20240306 | 161400 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 142 | 20240306 | 161300 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 143 | 20240306 | 161200 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 144 | 20240306 | 161100 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 145 | 20240306 | 161000 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 146 | 20240306 | 160900 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 147 | 20240306 | 160800 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 148 | 20240306 | 160700 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 149 | 20240306 | 160600 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 150 | 20240306 | 160500 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 151 | 20240306 | 160400 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 152 | 20240306 | 160300 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 24232 |
| 153 | 20240306 | 160200 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 154 | 20240306 | 160100 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 155 | 20240306 | 160000 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 156 | 20240306 | 155900 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 157 | 20240306 | 155800 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 158 | 20240306 | 155700 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 159 | 20240306 | 155600 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 160 | 20240306 | 155500 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 161 | 20240306 | 155400 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 162 | 20240306 | 155300 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 163 | 20240306 | 155200 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 164 | 20240306 | 155100 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 165 | 20240306 | 155000 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 166 | 20240306 | 154900 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 167 | 20240306 | 154800 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 168 | 20240306 | 154700 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 169 | 20240306 | 154600 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 170 | 20240306 | 154500 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 171 | 20240306 | 154400 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 172 | 20240306 | 154300 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 173 | 20240306 | 154200 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 174 | 20240306 | 154100 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 175 | 20240306 | 154000 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 176 | 20240306 | 153900 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 177 | 20240306 | 153800 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 178 | 20240306 | 153700 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 179 | 20240306 | 153600 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 180 | 20240306 | 153500 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 181 | 20240306 | 153400 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 182 | 20240306 | 153300 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 24232 |
| 183 | 20240306 | 153200 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 184 | 20240306 | 153100 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 0 |
| 185 | 20240306 | 153000 | 2287588650 | 2425 | 2425 | 2425 | 2425 | 24232 |
| 186 | 20240306 | 152900 | 2228826050 | 2450 | 2450 | 2450 | 2450 | 0 |
| 187 | 20240306 | 152800 | 2228826050 | 2450 | 2450 | 2450 | 2450 | 0 |
| 188 | 20240306 | 152700 | 2228826050 | 2450 | 2450 | 2450 | 2450 | 0 |
| 189 | 20240306 | 152600 | 2228826050 | 2450 | 2450 | 2450 | 2450 | 0 |
| 190 | 20240306 | 152500 | 2228826050 | 2450 | 2450 | 2450 | 2450 | 0 |
| 191 | 20240306 | 152400 | 2228826050 | 2450 | 2450 | 2450 | 2450 | 0 |
| 192 | 20240306 | 152300 | 2228826050 | 2450 | 2450 | 2450 | 2450 | 0 |
| 193 | 20240306 | 152200 | 2228826050 | 2450 | 2450 | 2450 | 2450 | 0 |
| 194 | 20240306 | 152100 | 2228826050 | 2450 | 2450 | 2450 | 2450 | 0 |
| 195 | 20240306 | 152000 | 2228826050 | 2450 | 2450 | 2450 | 2450 | 0 |
| 196 | 20240306 | 151900 | 2228826050 | 2450 | 2440 | 2455 | 2435 | 4438 |
| 197 | 20240306 | 151800 | 2217953120 | 2440 | 2430 | 2460 | 2430 | 3400 |
| 198 | 20240306 | 151700 | 2209670830 | 2430 | 2430 | 2435 | 2415 | 6778 |
| 199 | 20240306 | 151600 | 2193229130 | 2410 | 2435 | 2435 | 2400 | 20104 |
| 200 | 20240306 | 151500 | 2144635305 | 2435 | 2440 | 2465 | 2430 | 4605 |
| 201 | 20240306 | 151400 | 2133393790 | 2450 | 2515 | 2520 | 2445 | 40584 |
| 202 | 20240306 | 151300 | 2032649425 | 2505 | 2500 | 2510 | 2500 | 1655 |
| 203 | 20240306 | 151200 | 2028511135 | 2515 | 2515 | 2515 | 2515 | 273 |
| 204 | 20240306 | 151100 | 2027824540 | 2510 | 2515 | 2515 | 2500 | 3332 |
| 205 | 20240306 | 151000 | 2019482040 | 2500 | 2500 | 2505 | 2500 | 7062 |
| 206 | 20240306 | 150900 | 2001819725 | 2500 | 2505 | 2505 | 2500 | 11800 |
| 207 | 20240306 | 150800 | 1972311745 | 2500 | 2515 | 2520 | 2495 | 26451 |
| 208 | 20240306 | 150700 | 1906231145 | 2515 | 2535 | 2535 | 2510 | 5384 |
| 209 | 20240306 | 150600 | 1892650020 | 2535 | 2535 | 2535 | 2535 | 135 |
| 210 | 20240306 | 150500 | 1892307795 | 2540 | 2540 | 2540 | 2530 | 1923 |
| 211 | 20240306 | 150400 | 1887430300 | 2550 | 2550 | 2550 | 2530 | 1050 |
| 212 | 20240306 | 150300 | 1884753600 | 2530 | 2545 | 2545 | 2530 | 635 |
| 213 | 20240306 | 150200 | 1883144525 | 2535 | 2540 | 2545 | 2535 | 457 |
| 214 | 20240306 | 150100 | 1881984060 | 2535 | 2530 | 2545 | 2515 | 3799 |
| 215 | 20240306 | 150000 | 1872407115 | 2520 | 2590 | 2590 | 2520 | 11748 |
| 216 | 20240306 | 145900 | 1842459745 | 2600 | 2595 | 2600 | 2595 | 1460 |
| 217 | 20240306 | 145800 | 1838666115 | 2590 | 2590 | 2595 | 2580 | 55 |
| 218 | 20240306 | 145700 | 1838524150 | 2595 | 2595 | 2595 | 2595 | 413 |
| 219 | 20240306 | 145600 | 1837452415 | 2595 | 2595 | 2595 | 2595 | 3 |
| 220 | 20240306 | 145500 | 1837444630 | 2595 | 2590 | 2595 | 2590 | 50 |
| 221 | 20240306 | 145400 | 1837315070 | 2590 | 2575 | 2590 | 2570 | 361 |
| 222 | 20240306 | 145300 | 1836383985 | 2575 | 2595 | 2595 | 2575 | 2242 |
| 223 | 20240306 | 145200 | 1830598640 | 2595 | 2595 | 2600 | 2595 | 2021 |
| 224 | 20240306 | 145100 | 1825346625 | 2575 | 2575 | 2595 | 2575 | 353 |
| 225 | 20240306 | 145000 | 1824436590 | 2575 | 2575 | 2575 | 2575 | 17 |
| 226 | 20240306 | 144900 | 1824392815 | 2575 | 2580 | 2580 | 2575 | 2051 |
| 227 | 20240306 | 144800 | 1819101240 | 2580 | 2580 | 2580 | 2580 | 433 |
| 228 | 20240306 | 144700 | 1817984100 | 2585 | 2580 | 2585 | 2565 | 477 |
| 229 | 20240306 | 144600 | 1816759890 | 2585 | 2600 | 2600 | 2585 | 3223 |
| 230 | 20240306 | 144500 | 1808414200 | 2600 | 2585 | 2600 | 2585 | 3706 |
| 231 | 20240306 | 144400 | 1798815035 | 2585 | 2585 | 2595 | 2585 | 1177 |
| 232 | 20240306 | 144300 | 1795771170 | 2585 | 2570 | 2590 | 2570 | 1662 |
| 233 | 20240306 | 144200 | 1791482355 | 2565 | 2560 | 2565 | 2560 | 860 |
| 234 | 20240306 | 144100 | 1789276805 | 2560 | 2550 | 2560 | 2550 | 2103 |
| 235 | 20240306 | 144000 | 1783894525 | 2550 | 2550 | 2550 | 2550 | 98 |
| 236 | 20240306 | 143900 | 1783644625 | 2550 | 2550 | 2550 | 2550 | 52 |
| 237 | 20240306 | 143800 | 1783512025 | 2550 | 2550 | 2550 | 2540 | 295 |
| 238 | 20240306 | 143700 | 1782762560 | 2550 | 2550 | 2550 | 2550 | 53 |
| 239 | 20240306 | 143600 | 1782627410 | 2550 | 2550 | 2550 | 2550 | 26 |
| 240 | 20240306 | 143500 | 1782561110 | 2550 | 2550 | 2550 | 2550 | 1 |
| 241 | 20240306 | 143400 | 1782558560 | 2560 | 2540 | 2560 | 2530 | 1654 |
| 242 | 20240306 | 143300 | 1778362455 | 2535 | 2540 | 2540 | 2535 | 828 |
| 243 | 20240306 | 143200 | 1776262260 | 2535 | 2535 | 2535 | 2535 | 80 |
| 244 | 20240306 | 143100 | 1776059460 | 2535 | 2535 | 2540 | 2535 | 1045 |
| 245 | 20240306 | 143000 | 1773410025 | 2535 | 2540 | 2540 | 2535 | 802 |
| 246 | 20240306 | 142900 | 1771375775 | 2540 | 2550 | 2555 | 2540 | 2750 |
| 247 | 20240306 | 142800 | 1764380875 | 2555 | 2555 | 2555 | 2550 | 856 |
| 248 | 20240306 | 142700 | 1762195300 | 2555 | 2545 | 2555 | 2545 | 559 |
| 249 | 20240306 | 142600 | 1760769850 | 2545 | 2540 | 2545 | 2540 | 140 |
| 250 | 20240306 | 142500 | 1760414235 | 2520 | 2535 | 2535 | 2520 | 256 |
| 251 | 20240306 | 142400 | 1759768890 | 2535 | 2535 | 2535 | 2535 | 101 |
| 252 | 20240306 | 142300 | 1759512855 | 2520 | 2520 | 2520 | 2520 | 291 |
| 253 | 20240306 | 142200 | 1758779535 | 2520 | 2520 | 2520 | 2520 | 714 |
| 254 | 20240306 | 142100 | 1756980255 | 2520 | 2515 | 2520 | 2515 | 826 |
| 255 | 20240306 | 142000 | 1754901825 | 2490 | 2490 | 2550 | 2470 | 22561 |
| 256 | 20240306 | 141900 | 1698885880 | 2500 | 2535 | 2535 | 2490 | 15256 |
| 257 | 20240306 | 141800 | 1660686130 | 2535 | 2540 | 2550 | 2535 | 527 |
| 258 | 20240306 | 141700 | 1659348140 | 2535 | 2535 | 2535 | 2530 | 1510 |
| 259 | 20240306 | 141600 | 1655520340 | 2530 | 2515 | 2530 | 2515 | 2236 |
| 260 | 20240306 | 141500 | 1649879265 | 2515 | 2515 | 2515 | 2515 | 2343 |
| 261 | 20240306 | 141400 | 1643986620 | 2525 | 2545 | 2545 | 2525 | 2743 |
| 262 | 20240306 | 141300 | 1637029050 | 2545 | 2560 | 2560 | 2545 | 6708 |
| 263 | 20240306 | 141200 | 1619925550 | 2555 | 2570 | 2570 | 2555 | 787 |
| 264 | 20240306 | 141100 | 1617910780 | 2580 | 2580 | 2585 | 2575 | 1536 |
| 265 | 20240306 | 141000 | 1613943600 | 2580 | 2565 | 2580 | 2560 | 1484 |
| 266 | 20240306 | 140900 | 1610131320 | 2560 | 2545 | 2565 | 2545 | 3478 |
| 267 | 20240306 | 140800 | 1601250640 | 2545 | 2525 | 2550 | 2525 | 3690 |
| 268 | 20240306 | 140700 | 1591873095 | 2530 | 2530 | 2535 | 2510 | 1705 |
| 269 | 20240306 | 140600 | 1587579840 | 2535 | 2535 | 2535 | 2535 | 2266 |
| 270 | 20240306 | 140500 | 1581835530 | 2530 | 2525 | 2535 | 2500 | 15213 |
| 271 | 20240306 | 140400 | 1543614500 | 2525 | 2515 | 2525 | 2510 | 257 |
| 272 | 20240306 | 140300 | 1542968630 | 2510 | 2505 | 2510 | 2505 | 1196 |
| 273 | 20240306 | 140200 | 1539970260 | 2510 | 2525 | 2525 | 2495 | 8346 |
| 274 | 20240306 | 140100 | 1519070200 | 2520 | 2520 | 2520 | 2510 | 1379 |
| 275 | 20240306 | 140000 | 1515602625 | 2510 | 2545 | 2545 | 2510 | 6165 |
| 276 | 20240306 | 135900 | 1500013160 | 2535 | 2575 | 2580 | 2535 | 4396 |
| 277 | 20240306 | 135800 | 1488785215 | 2570 | 2555 | 2570 | 2555 | 909 |
| 278 | 20240306 | 135700 | 1486455720 | 2560 | 2550 | 2565 | 2550 | 3582 |
| 279 | 20240306 | 135600 | 1477293560 | 2550 | 2530 | 2550 | 2530 | 2310 |
| 280 | 20240306 | 135500 | 1471415680 | 2545 | 2575 | 2580 | 2545 | 4943 |
| 281 | 20240306 | 135400 | 1458742930 | 2555 | 2525 | 2555 | 2520 | 5643 |
| 282 | 20240306 | 135300 | 1444394405 | 2525 | 2505 | 2525 | 2505 | 4171 |
| 283 | 20240306 | 135200 | 1433894010 | 2505 | 2510 | 2510 | 2495 | 3204 |
| 284 | 20240306 | 135100 | 1425866845 | 2510 | 2510 | 2520 | 2510 | 3001 |
| 285 | 20240306 | 135000 | 1418326055 | 2505 | 2525 | 2525 | 2505 | 9945 |
| 286 | 20240306 | 134900 | 1393270470 | 2525 | 2530 | 2540 | 2520 | 5386 |
| 287 | 20240306 | 134800 | 1379635655 | 2530 | 2520 | 2530 | 2520 | 956 |
| 288 | 20240306 | 134700 | 1377225555 | 2520 | 2525 | 2525 | 2520 | 331 |
| 289 | 20240306 | 134600 | 1376390010 | 2530 | 2515 | 2540 | 2515 | 6578 |
| 290 | 20240306 | 134500 | 1359765955 | 2515 | 2490 | 2520 | 2490 | 7716 |
| 291 | 20240306 | 134400 | 1340438675 | 2480 | 2490 | 2500 | 2480 | 8540 |
| 292 | 20240306 | 134300 | 1319196615 | 2490 | 2510 | 2510 | 2475 | 11385 |
| 293 | 20240306 | 134200 | 1290840340 | 2500 | 2540 | 2550 | 2500 | 10151 |
| 294 | 20240306 | 134100 | 1265293030 | 2525 | 2520 | 2560 | 2510 | 7285 |
| 295 | 20240306 | 134000 | 1246879890 | 2545 | 2585 | 2600 | 2515 | 11842 |
| 296 | 20240306 | 133900 | 1216750570 | 2580 | 2565 | 2585 | 2545 | 4382 |
| 297 | 20240306 | 133800 | 1205533560 | 2550 | 2640 | 2640 | 2545 | 23664 |
| 298 | 20240306 | 133700 | 1144004445 | 2635 | 2630 | 2635 | 2630 | 142 |
| 299 | 20240306 | 133600 | 1143630900 | 2630 | 2640 | 2645 | 2630 | 4373 |
| 300 | 20240306 | 133500 | 1132101095 | 2645 | 2640 | 2645 | 2635 | 2527 |
| 301 | 20240306 | 133400 | 1125431730 | 2640 | 2635 | 2640 | 2635 | 2476 |
| 302 | 20240306 | 133300 | 1118900090 | 2635 | 2640 | 2640 | 2635 | 727 |
| 303 | 20240306 | 133200 | 1116983335 | 2630 | 2660 | 2660 | 2630 | 6274 |
| 304 | 20240306 | 133100 | 1100388555 | 2665 | 2665 | 2665 | 2665 | 211 |
| 305 | 20240306 | 133000 | 1099826240 | 2660 | 2680 | 2680 | 2660 | 772 |
| 306 | 20240306 | 132900 | 1097768730 | 2680 | 2680 | 2680 | 2680 | 509 |
| 307 | 20240306 | 132800 | 1096404610 | 2680 | 2680 | 2680 | 2680 | 351 |
| 308 | 20240306 | 132700 | 1095463930 | 2670 | 2670 | 2670 | 2670 | 183 |
| 309 | 20240306 | 132600 | 1094975320 | 2670 | 2670 | 2670 | 2655 | 4147 |
| 310 | 20240306 | 132500 | 1083941180 | 2665 | 2675 | 2680 | 2665 | 2516 |
| 311 | 20240306 | 132400 | 1077228320 | 2675 | 2685 | 2685 | 2675 | 601 |
| 312 | 20240306 | 132300 | 1075617635 | 2685 | 2685 | 2685 | 2685 | 0 |
| 313 | 20240306 | 132200 | 1075617635 | 2685 | 2695 | 2695 | 2685 | 164 |
| 314 | 20240306 | 132100 | 1075176295 | 2670 | 2695 | 2695 | 2670 | 89 |
| 315 | 20240306 | 132000 | 1074938440 | 2695 | 2665 | 2695 | 2665 | 200 |
| 316 | 20240306 | 131900 | 1074403835 | 2665 | 2695 | 2710 | 2665 | 5066 |
| 317 | 20240306 | 131800 | 1060847385 | 2710 | 2710 | 2725 | 2700 | 4485 |
| 318 | 20240306 | 131700 | 1048702505 | 2725 | 2710 | 2725 | 2710 | 703 |
| 319 | 20240306 | 131600 | 1046790925 | 2710 | 2715 | 2715 | 2710 | 110 |
| 320 | 20240306 | 131500 | 1046492325 | 2715 | 2710 | 2715 | 2710 | 514 |
| 321 | 20240306 | 131400 | 1045099315 | 2700 | 2725 | 2725 | 2700 | 2900 |
| 322 | 20240306 | 131300 | 1037215115 | 2710 | 2715 | 2715 | 2710 | 244 |
| 323 | 20240306 | 131200 | 1036553660 | 2715 | 2740 | 2740 | 2715 | 8567 |
| 324 | 20240306 | 131100 | 1013253810 | 2740 | 2730 | 2740 | 2730 | 1026 |
| 325 | 20240306 | 131000 | 1010452570 | 2735 | 2735 | 2735 | 2735 | 0 |
| 326 | 20240306 | 130900 | 1010452570 | 2735 | 2720 | 2735 | 2720 | 487 |
| 327 | 20240306 | 130800 | 1009122825 | 2715 | 2725 | 2725 | 2715 | 270 |
| 328 | 20240306 | 130700 | 1008389175 | 2720 | 2720 | 2720 | 2720 | 1900 |
| 329 | 20240306 | 130600 | 1003221175 | 2720 | 2720 | 2720 | 2715 | 7615 |
| 330 | 20240306 | 130500 | 982508465 | 2710 | 2715 | 2715 | 2710 | 100 |
| 331 | 20240306 | 130400 | 982237450 | 2710 | 2720 | 2720 | 2710 | 794 |
| 332 | 20240306 | 130300 | 980080905 | 2720 | 2715 | 2720 | 2715 | 676 |
| 333 | 20240306 | 130200 | 978245465 | 2715 | 2700 | 2715 | 2700 | 9864 |
| 334 | 20240306 | 130100 | 951494195 | 2700 | 2680 | 2700 | 2680 | 5724 |
| 335 | 20240306 | 130000 | 936072920 | 2680 | 2675 | 2680 | 2675 | 210 |
| 336 | 20240306 | 125900 | 935511120 | 2675 | 2675 | 2675 | 2675 | 15 |
| 337 | 20240306 | 125800 | 935470995 | 2675 | 2670 | 2680 | 2670 | 662 |
| 338 | 20240306 | 125700 | 933701325 | 2680 | 2665 | 2680 | 2660 | 3158 |
| 339 | 20240306 | 125600 | 925289605 | 2685 | 2655 | 2685 | 2655 | 3351 |
| 340 | 20240306 | 125500 | 916338690 | 2655 | 2655 | 2655 | 2650 | 7852 |
| 341 | 20240306 | 125400 | 895493135 | 2645 | 2645 | 2655 | 2640 | 8408 |
| 342 | 20240306 | 125300 | 873281685 | 2645 | 2660 | 2660 | 2640 | 9042 |
| 343 | 20240306 | 125200 | 849384315 | 2660 | 2655 | 2660 | 2650 | 2986 |
| 344 | 20240306 | 125100 | 841463470 | 2655 | 2655 | 2655 | 2655 | 6596 |
| 345 | 20240306 | 125000 | 823951090 | 2660 | 2660 | 2660 | 2660 | 0 |
| 346 | 20240306 | 124900 | 823951090 | 2660 | 2680 | 2690 | 2660 | 2594 |
| 347 | 20240306 | 124800 | 817035265 | 2680 | 2690 | 2690 | 2660 | 7410 |
| 348 | 20240306 | 124700 | 797207105 | 2695 | 2695 | 2695 | 2695 | 520 |
| 349 | 20240306 | 124600 | 795805705 | 2690 | 2695 | 2700 | 2690 | 11125 |
| 350 | 20240306 | 124500 | 765846205 | 2700 | 2715 | 2715 | 2700 | 8057 |
| 351 | 20240306 | 124400 | 744059115 | 2705 | 2705 | 2705 | 2705 | 500 |
| 352 | 20240306 | 124300 | 742706615 | 2705 | 2715 | 2715 | 2705 | 390 |
| 353 | 20240306 | 124200 | 741650665 | 2715 | 2705 | 2715 | 2705 | 747 |
| 354 | 20240306 | 124100 | 739624060 | 2715 | 2710 | 2720 | 2700 | 11514 |
| 355 | 20240306 | 124000 | 708485045 | 2710 | 2720 | 2720 | 2710 | 660 |
| 356 | 20240306 | 123900 | 706693680 | 2720 | 2720 | 2720 | 2720 | 1000 |
| 357 | 20240306 | 123800 | 703973680 | 2720 | 2745 | 2745 | 2720 | 3636 |
| 358 | 20240306 | 123700 | 694037430 | 2745 | 2750 | 2750 | 2745 | 1193 |
| 359 | 20240306 | 123600 | 690762390 | 2750 | 2750 | 2750 | 2750 | 0 |
| 360 | 20240306 | 123500 | 690762390 | 2750 | 2760 | 2760 | 2750 | 356 |
| 361 | 20240306 | 123400 | 689782940 | 2760 | 2760 | 2760 | 2760 | 47 |
| 362 | 20240306 | 123300 | 689653220 | 2755 | 2755 | 2755 | 2755 | 674 |
| 363 | 20240306 | 123200 | 687796350 | 2760 | 2760 | 2760 | 2760 | 32 |
| 364 | 20240306 | 123100 | 687708030 | 2765 | 2755 | 2765 | 2750 | 6520 |
| 365 | 20240306 | 123000 | 669761640 | 2755 | 2785 | 2785 | 2755 | 970 |
| 366 | 20240306 | 122900 | 667087565 | 2785 | 2760 | 2785 | 2755 | 2223 |
| 367 | 20240306 | 122800 | 660933010 | 2760 | 2780 | 2780 | 2760 | 8369 |
| 368 | 20240306 | 122700 | 637823125 | 2780 | 2780 | 2780 | 2780 | 1 |
| 369 | 20240306 | 122600 | 637820345 | 2775 | 2775 | 2775 | 2775 | 0 |
| 370 | 20240306 | 122500 | 637820345 | 2775 | 2770 | 2775 | 2765 | 1800 |
| 371 | 20240306 | 122400 | 632831790 | 2775 | 2775 | 2775 | 2775 | 0 |
| 372 | 20240306 | 122300 | 632831790 | 2775 | 2775 | 2775 | 2775 | 70 |
| 373 | 20240306 | 122200 | 632637540 | 2770 | 2780 | 2780 | 2770 | 1935 |
| 374 | 20240306 | 122100 | 627272740 | 2780 | 2785 | 2785 | 2780 | 2367 |
| 375 | 20240306 | 122000 | 620691550 | 2785 | 2785 | 2785 | 2785 | 0 |
| 376 | 20240306 | 121900 | 620691550 | 2785 | 2790 | 2790 | 2785 | 1001 |
| 377 | 20240306 | 121800 | 617898765 | 2790 | 2790 | 2790 | 2785 | 2926 |
| 378 | 20240306 | 121700 | 609737250 | 2795 | 2795 | 2795 | 2795 | 0 |
| 379 | 20240306 | 121600 | 609737250 | 2795 | 2795 | 2795 | 2795 | 0 |
| 380 | 20240306 | 121500 | 609737250 | 2795 | 2795 | 2795 | 2795 | 0 |
| 381 | 20240306 | 121400 | 609737250 | 2795 | 2790 | 2795 | 2790 | 370 |
| 382 | 20240306 | 121300 | 608703200 | 2790 | 2790 | 2790 | 2790 | 7 |
| 383 | 20240306 | 121200 | 608683670 | 2790 | 2795 | 2795 | 2790 | 685 |
| 384 | 20240306 | 121100 | 606772170 | 2795 | 2795 | 2795 | 2795 | 0 |
| 385 | 20240306 | 121000 | 606772170 | 2795 | 2795 | 2795 | 2795 | 1004 |
| 386 | 20240306 | 120900 | 603965990 | 2795 | 2800 | 2800 | 2795 | 1238 |
| 387 | 20240306 | 120800 | 600505095 | 2820 | 2820 | 2820 | 2820 | 0 |
| 388 | 20240306 | 120700 | 600505095 | 2820 | 2820 | 2820 | 2820 | 1 |
| 389 | 20240306 | 120600 | 600502275 | 2820 | 2800 | 2820 | 2795 | 4325 |
| 390 | 20240306 | 120500 | 588347755 | 2795 | 2800 | 2800 | 2795 | 970 |
| 391 | 20240306 | 120400 | 585636435 | 2800 | 2790 | 2800 | 2790 | 584 |
| 392 | 20240306 | 120300 | 584006640 | 2790 | 2795 | 2795 | 2790 | 270 |
| 393 | 20240306 | 120200 | 583253255 | 2795 | 2795 | 2795 | 2795 | 1 |
| 394 | 20240306 | 120100 | 583250460 | 2800 | 2800 | 2800 | 2800 | 220 |
| 395 | 20240306 | 120000 | 582634460 | 2800 | 2800 | 2800 | 2800 | 12 |
| 396 | 20240306 | 115900 | 582600860 | 2815 | 2820 | 2820 | 2790 | 23852 |
| 397 | 20240306 | 115800 | 515786135 | 2815 | 2840 | 2840 | 2815 | 2590 |
| 398 | 20240306 | 115700 | 508481635 | 2840 | 2840 | 2840 | 2840 | 5 |
| 399 | 20240306 | 115600 | 508467435 | 2850 | 2840 | 2850 | 2840 | 263 |
| 400 | 20240306 | 115500 | 507720335 | 2825 | 2825 | 2825 | 2825 | 0 |
| 401 | 20240306 | 115400 | 507720335 | 2825 | 2840 | 2840 | 2825 | 5300 |
| 402 | 20240306 | 115300 | 492746280 | 2830 | 2850 | 2850 | 2830 | 8678 |
| 403 | 20240306 | 115200 | 468109690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 404 | 20240306 | 115100 | 468109690 | 2860 | 2860 | 2860 | 2860 | 0 |
| 405 | 20240306 | 115000 | 468109690 | 2860 | 2860 | 2860 | 2860 | 5 |
| 406 | 20240306 | 114900 | 468095390 | 2860 | 2860 | 2860 | 2860 | 18 |
| 407 | 20240306 | 114800 | 468043910 | 2860 | 2860 | 2860 | 2860 | 0 |
| 408 | 20240306 | 114700 | 468043910 | 2860 | 2860 | 2860 | 2860 | 32 |
| 409 | 20240306 | 114600 | 467952390 | 2860 | 2860 | 2860 | 2860 | 154 |
| 410 | 20240306 | 114500 | 467511950 | 2860 | 2860 | 2860 | 2860 | 0 |
| 411 | 20240306 | 114400 | 467511950 | 2860 | 2860 | 2860 | 2860 | 0 |
| 412 | 20240306 | 114300 | 467511950 | 2860 | 2860 | 2860 | 2860 | 70 |
| 413 | 20240306 | 114200 | 467311750 | 2860 | 2860 | 2860 | 2860 | 0 |
| 414 | 20240306 | 114100 | 467311750 | 2860 | 2860 | 2860 | 2860 | 1 |
| 415 | 20240306 | 114000 | 467308890 | 2850 | 2850 | 2850 | 2850 | 0 |
| 416 | 20240306 | 113900 | 467308890 | 2850 | 2865 | 2865 | 2850 | 80 |
| 417 | 20240306 | 113800 | 467080380 | 2865 | 2865 | 2865 | 2865 | 10 |
| 418 | 20240306 | 113700 | 467051730 | 2865 | 2865 | 2865 | 2865 | 160 |
| 419 | 20240306 | 113600 | 466593330 | 2870 | 2870 | 2870 | 2870 | 0 |
| 420 | 20240306 | 113500 | 466593330 | 2870 | 2870 | 2870 | 2870 | 0 |
| 421 | 20240306 | 113400 | 466593330 | 2870 | 2845 | 2870 | 2845 | 55 |
| 422 | 20240306 | 113300 | 466436815 | 2850 | 2850 | 2850 | 2850 | 800 |
| 423 | 20240306 | 113200 | 464156815 | 2850 | 2850 | 2850 | 2850 | 5 |
| 424 | 20240306 | 113100 | 464142565 | 2850 | 2850 | 2850 | 2850 | 0 |
| 425 | 20240306 | 113000 | 464142565 | 2850 | 2850 | 2850 | 2850 | 0 |
| 426 | 20240306 | 112900 | 464142565 | 2850 | 2850 | 2850 | 2850 | 0 |
| 427 | 20240306 | 112800 | 464142565 | 2850 | 2850 | 2850 | 2850 | 0 |
| 428 | 20240306 | 112700 | 464142565 | 2850 | 2850 | 2850 | 2850 | 20 |
| 429 | 20240306 | 112600 | 464085565 | 2850 | 2850 | 2850 | 2850 | 400 |
| 430 | 20240306 | 112500 | 462945565 | 2865 | 2865 | 2865 | 2865 | 0 |
| 431 | 20240306 | 112400 | 462945565 | 2865 | 2865 | 2865 | 2865 | 10 |
| 432 | 20240306 | 112300 | 462916915 | 2865 | 2865 | 2865 | 2865 | 70 |
| 433 | 20240306 | 112200 | 462716365 | 2865 | 2865 | 2865 | 2865 | 20 |
| 434 | 20240306 | 112100 | 462659065 | 2865 | 2850 | 2870 | 2850 | 210 |
| 435 | 20240306 | 112000 | 462059350 | 2845 | 2845 | 2845 | 2845 | 166 |
| 436 | 20240306 | 111900 | 461587080 | 2850 | 2850 | 2850 | 2850 | 478 |
| 437 | 20240306 | 111800 | 460224780 | 2850 | 2850 | 2850 | 2850 | 0 |
| 438 | 20240306 | 111700 | 460224780 | 2850 | 2850 | 2855 | 2845 | 663 |
| 439 | 20240306 | 111600 | 458336210 | 2855 | 2850 | 2855 | 2850 | 115 |
| 440 | 20240306 | 111500 | 458008285 | 2850 | 2850 | 2850 | 2850 | 20 |
| 441 | 20240306 | 111400 | 457951285 | 2840 | 2855 | 2855 | 2840 | 51 |
| 442 | 20240306 | 111300 | 457806430 | 2840 | 2845 | 2850 | 2840 | 16851 |
| 443 | 20240306 | 111200 | 409868430 | 2845 | 2845 | 2845 | 2845 | 586 |
| 444 | 20240306 | 111100 | 408201260 | 2840 | 2845 | 2845 | 2840 | 879 |
| 445 | 20240306 | 111000 | 405700510 | 2840 | 2840 | 2840 | 2840 | 0 |
| 446 | 20240306 | 110900 | 405700510 | 2840 | 2845 | 2845 | 2840 | 562 |
| 447 | 20240306 | 110800 | 404101720 | 2840 | 2840 | 2840 | 2840 | 212 |
| 448 | 20240306 | 110700 | 403499640 | 2840 | 2835 | 2840 | 2835 | 106 |
| 449 | 20240306 | 110600 | 403199080 | 2835 | 2830 | 2835 | 2830 | 287 |
| 450 | 20240306 | 110500 | 402386850 | 2830 | 2820 | 2830 | 2820 | 540 |
| 451 | 20240306 | 110400 | 400864020 | 2820 | 2830 | 2830 | 2820 | 4409 |
| 452 | 20240306 | 110300 | 388402935 | 2830 | 2830 | 2830 | 2830 | 139 |
| 453 | 20240306 | 110200 | 388009565 | 2830 | 2835 | 2835 | 2830 | 1741 |
| 454 | 20240306 | 110100 | 383073850 | 2840 | 2840 | 2840 | 2835 | 995 |
| 455 | 20240306 | 110000 | 380248145 | 2835 | 2895 | 2895 | 2830 | 23545 |
| 456 | 20240306 | 105900 | 312839000 | 2895 | 2925 | 2935 | 2895 | 4164 |
| 457 | 20240306 | 105800 | 300761470 | 2910 | 2925 | 2925 | 2900 | 10374 |
| 458 | 20240306 | 105700 | 270640275 | 2925 | 2945 | 2945 | 2900 | 4979 |
| 459 | 20240306 | 105600 | 256129025 | 2930 | 2970 | 2980 | 2930 | 13815 |
| 460 | 20240306 | 105500 | 215125215 | 2970 | 2965 | 2970 | 2950 | 24419 |
| 461 | 20240306 | 105400 | 142698650 | 2965 | 2965 | 2965 | 2965 | 2316 |
| 462 | 20240306 | 105300 | 135831710 | 2945 | 2945 | 2945 | 2945 | 1 |
| 463 | 20240306 | 105200 | 135828765 | 2965 | 2965 | 2965 | 2965 | 0 |
| 464 | 20240306 | 105100 | 135828765 | 2965 | 2965 | 2965 | 2965 | 28 |
| 465 | 20240306 | 105000 | 135745745 | 2965 | 2965 | 2965 | 2965 | 2 |
| 466 | 20240306 | 104900 | 135739815 | 2965 | 2965 | 2965 | 2965 | 0 |
| 467 | 20240306 | 104800 | 135739815 | 2965 | 2970 | 2970 | 2965 | 803 |
| 468 | 20240306 | 104700 | 133354920 | 2960 | 2960 | 2960 | 2955 | 1119 |
| 469 | 20240306 | 104600 | 130043180 | 2960 | 2960 | 2960 | 2960 | 10 |
| 470 | 20240306 | 104500 | 130013580 | 2965 | 2970 | 2970 | 2950 | 411 |
| 471 | 20240306 | 104400 | 128799430 | 2975 | 2975 | 2975 | 2975 | 0 |
| 472 | 20240306 | 104300 | 128799430 | 2975 | 2975 | 2975 | 2975 | 0 |
| 473 | 20240306 | 104200 | 128799430 | 2975 | 2975 | 2975 | 2975 | 10 |
| 474 | 20240306 | 104100 | 128769680 | 2975 | 2975 | 2975 | 2975 | 0 |
| 475 | 20240306 | 104000 | 128769680 | 2975 | 2975 | 2975 | 2945 | 1938 |
| 476 | 20240306 | 103900 | 123037920 | 2975 | 2970 | 2975 | 2970 | 600 |
| 477 | 20240306 | 103800 | 121255915 | 2970 | 2950 | 2970 | 2950 | 1745 |
| 478 | 20240306 | 103700 | 116094555 | 2945 | 2940 | 2945 | 2940 | 527 |
| 479 | 20240306 | 103600 | 114543540 | 2935 | 2930 | 2935 | 2930 | 717 |
| 480 | 20240306 | 103500 | 112440155 | 2925 | 2925 | 2925 | 2925 | 106 |
| 481 | 20240306 | 103400 | 112130105 | 2920 | 2905 | 2920 | 2905 | 1897 |
| 482 | 20240306 | 103300 | 106606290 | 2905 | 2905 | 2905 | 2905 | 10 |
| 483 | 20240306 | 103200 | 106577240 | 2900 | 2900 | 2900 | 2900 | 0 |
| 484 | 20240306 | 103100 | 106577240 | 2900 | 2900 | 2900 | 2900 | 11 |
| 485 | 20240306 | 103000 | 106545340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 486 | 20240306 | 102900 | 106545340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 487 | 20240306 | 102800 | 106545340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 488 | 20240306 | 102700 | 106545340 | 2900 | 2900 | 2900 | 2900 | 179 |
| 489 | 20240306 | 102600 | 106026240 | 2900 | 2900 | 2900 | 2900 | 0 |
| 490 | 20240306 | 102500 | 106026240 | 2900 | 2900 | 2900 | 2900 | 0 |
| 491 | 20240306 | 102400 | 106026240 | 2900 | 2900 | 2900 | 2900 | 0 |
| 492 | 20240306 | 102300 | 106026240 | 2900 | 2900 | 2900 | 2900 | 0 |
| 493 | 20240306 | 102200 | 106026240 | 2900 | 2905 | 2905 | 2900 | 1810 |
| 494 | 20240306 | 102100 | 100777205 | 2905 | 2905 | 2905 | 2905 | 0 |
| 495 | 20240306 | 102000 | 100777205 | 2905 | 2905 | 2905 | 2905 | 93 |
| 496 | 20240306 | 101900 | 100507040 | 2915 | 2915 | 2915 | 2915 | 0 |
| 497 | 20240306 | 101800 | 100507040 | 2915 | 2910 | 2915 | 2910 | 1000 |
| 498 | 20240306 | 101700 | 97594995 | 2910 | 2910 | 2910 | 2910 | 0 |
| 499 | 20240306 | 101600 | 97594995 | 2910 | 2910 | 2910 | 2910 | 3 |
| 500 | 20240306 | 101500 | 97586265 | 2910 | 2910 | 2910 | 2910 | 0 |
| 501 | 20240306 | 101400 | 97586265 | 2910 | 2910 | 2910 | 2910 | 1 |
| 502 | 20240306 | 101300 | 97583355 | 2910 | 2910 | 2910 | 2910 | 0 |
| 503 | 20240306 | 101200 | 97583355 | 2910 | 2910 | 2910 | 2910 | 0 |
| 504 | 20240306 | 101100 | 97583355 | 2910 | 2910 | 2910 | 2910 | 0 |
| 505 | 20240306 | 101000 | 97583355 | 2910 | 2910 | 2910 | 2910 | 76 |
| 506 | 20240306 | 100900 | 97362195 | 2905 | 2910 | 2910 | 2905 | 26 |
| 507 | 20240306 | 100800 | 97286635 | 2910 | 2910 | 2910 | 2910 | 0 |
| 508 | 20240306 | 100700 | 97286635 | 2910 | 2905 | 2910 | 2905 | 11 |
| 509 | 20240306 | 100600 | 97254630 | 2910 | 2890 | 2910 | 2890 | 1318 |
| 510 | 20240306 | 100500 | 93433590 | 2885 | 2885 | 2885 | 2885 | 1 |
| 511 | 20240306 | 100400 | 93430705 | 2890 | 2890 | 2890 | 2890 | 19 |
| 512 | 20240306 | 100300 | 93375795 | 2890 | 2890 | 2890 | 2890 | 383 |
| 513 | 20240306 | 100200 | 92268925 | 2890 | 2890 | 2890 | 2890 | 101 |
| 514 | 20240306 | 100100 | 91977035 | 2890 | 2890 | 2890 | 2890 | 6 |
| 515 | 20240306 | 100000 | 91959695 | 2890 | 2890 | 2890 | 2890 | 51 |
| 516 | 20240306 | 095900 | 91812305 | 2890 | 2890 | 2890 | 2890 | 0 |
| 517 | 20240306 | 095800 | 91812305 | 2890 | 2890 | 2890 | 2890 | 52 |
| 518 | 20240306 | 095700 | 91662025 | 2890 | 2890 | 2890 | 2890 | 300 |
| 519 | 20240306 | 095600 | 90795025 | 2890 | 2890 | 2890 | 2890 | 170 |
| 520 | 20240306 | 095500 | 90303725 | 2885 | 2895 | 2895 | 2885 | 239 |
| 521 | 20240306 | 095400 | 89612945 | 2895 | 2895 | 2895 | 2895 | 0 |
| 522 | 20240306 | 095300 | 89612945 | 2895 | 2895 | 2895 | 2895 | 0 |
| 523 | 20240306 | 095200 | 89612945 | 2895 | 2895 | 2895 | 2895 | 64 |
| 524 | 20240306 | 095100 | 89427665 | 2890 | 2890 | 2890 | 2890 | 31 |
| 525 | 20240306 | 095000 | 89338075 | 2890 | 2890 | 2890 | 2890 | 71 |
| 526 | 20240306 | 094900 | 89132885 | 2890 | 2885 | 2890 | 2885 | 763 |
| 527 | 20240306 | 094800 | 86928305 | 2890 | 2905 | 2905 | 2880 | 5407 |
| 528 | 20240306 | 094700 | 71306050 | 2900 | 2910 | 2910 | 2900 | 1779 |
| 529 | 20240306 | 094600 | 66135215 | 2910 | 2910 | 2910 | 2910 | 521 |
| 530 | 20240306 | 094500 | 64619105 | 2910 | 2910 | 2910 | 2910 | 300 |
| 531 | 20240306 | 094400 | 63746105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 532 | 20240306 | 094300 | 63746105 | 2910 | 2910 | 2910 | 2910 | 100 |
| 533 | 20240306 | 094200 | 63455105 | 2905 | 2915 | 2915 | 2905 | 2 |
| 534 | 20240306 | 094100 | 63449285 | 2915 | 2910 | 2915 | 2910 | 113 |
| 535 | 20240306 | 094000 | 63119955 | 2905 | 2935 | 2935 | 2905 | 2596 |
| 536 | 20240306 | 093900 | 55562305 | 2935 | 2920 | 2940 | 2920 | 521 |
| 537 | 20240306 | 093800 | 54032680 | 2925 | 2915 | 2925 | 2915 | 309 |
| 538 | 20240306 | 093700 | 53130515 | 2915 | 2915 | 2915 | 2915 | 0 |
| 539 | 20240306 | 093600 | 53130515 | 2915 | 2915 | 2915 | 2915 | 0 |
| 540 | 20240306 | 093500 | 53130515 | 2915 | 2910 | 2915 | 2910 | 23 |
| 541 | 20240306 | 093400 | 53063475 | 2910 | 2910 | 2910 | 2910 | 1 |
| 542 | 20240306 | 093300 | 53060565 | 2915 | 2920 | 2920 | 2915 | 34 |
| 543 | 20240306 | 093200 | 52961290 | 2905 | 2905 | 2905 | 2905 | 0 |
| 544 | 20240306 | 093100 | 52961290 | 2905 | 2905 | 2905 | 2905 | 25 |
| 545 | 20240306 | 093000 | 52888665 | 2930 | 2930 | 2930 | 2930 | 23 |
| 546 | 20240306 | 092900 | 52821275 | 2940 | 2940 | 2940 | 2940 | 0 |
| 547 | 20240306 | 092800 | 52821275 | 2940 | 2910 | 2940 | 2910 | 1103 |
| 548 | 20240306 | 092700 | 49583135 | 2910 | 2905 | 2910 | 2905 | 511 |
| 549 | 20240306 | 092600 | 48096270 | 2910 | 2905 | 2910 | 2905 | 860 |
| 550 | 20240306 | 092500 | 45593765 | 2905 | 2900 | 2905 | 2900 | 21 |
| 551 | 20240306 | 092400 | 45532860 | 2900 | 2900 | 2900 | 2900 | 454 |
| 552 | 20240306 | 092300 | 44216260 | 2900 | 2900 | 2900 | 2900 | 100 |
| 553 | 20240306 | 092200 | 43926260 | 2900 | 2900 | 2900 | 2900 | 60 |
| 554 | 20240306 | 092100 | 43752260 | 2900 | 2900 | 2900 | 2900 | 0 |
| 555 | 20240306 | 092000 | 43752260 | 2900 | 2895 | 2900 | 2895 | 50 |
| 556 | 20240306 | 091900 | 43607430 | 2900 | 2895 | 2900 | 2885 | 2902 |
| 557 | 20240306 | 091800 | 35217185 | 2895 | 2905 | 2905 | 2895 | 1000 |
| 558 | 20240306 | 091700 | 32317630 | 2905 | 2915 | 2915 | 2900 | 1075 |
| 559 | 20240306 | 091600 | 29198690 | 2910 | 2920 | 2920 | 2910 | 517 |
| 560 | 20240306 | 091500 | 27693710 | 2910 | 2910 | 2910 | 2910 | 3 |
| 561 | 20240306 | 091400 | 27684980 | 2910 | 2910 | 2915 | 2900 | 1354 |
| 562 | 20240306 | 091300 | 23751645 | 2925 | 2925 | 2925 | 2925 | 0 |
| 563 | 20240306 | 091200 | 23751645 | 2925 | 2925 | 2925 | 2925 | 0 |
| 564 | 20240306 | 091100 | 23751645 | 2925 | 2935 | 2935 | 2910 | 515 |
| 565 | 20240306 | 091000 | 22251125 | 2935 | 2915 | 2935 | 2915 | 164 |
| 566 | 20240306 | 090900 | 21770405 | 2920 | 2920 | 2920 | 2920 | 0 |
| 567 | 20240306 | 090800 | 21770405 | 2920 | 2925 | 2925 | 2920 | 450 |
| 568 | 20240306 | 090700 | 20455895 | 2925 | 2925 | 2925 | 2925 | 1004 |
| 569 | 20240306 | 090600 | 17519195 | 2950 | 2950 | 2950 | 2950 | 1499 |
| 570 | 20240306 | 090500 | 13097145 | 2950 | 2945 | 2955 | 2945 | 3041 |
| 571 | 20240306 | 090400 | 4123520 | 2950 | 2950 | 2950 | 2950 | 0 |
| 572 | 20240306 | 090300 | 4123520 | 2950 | 2940 | 2950 | 2940 | 288 |
| 573 | 20240306 | 090200 | 3274300 | 2950 | 2950 | 2950 | 2950 | 100 |
| 574 | 20240306 | 090100 | 2979300 | 2950 | 2950 | 2950 | 2950 | 0 |
| 575 | 20240306 | 090000 | 2979300 | 2950 | 2950 | 2950 | 2950 | 1005 |