34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 193100 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 10410 |
| 3 | 20240306 | 193000 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 4 | 20240306 | 192900 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 5 | 20240306 | 192800 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 6 | 20240306 | 192700 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 7 | 20240306 | 192600 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 8 | 20240306 | 192500 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 9 | 20240306 | 192400 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 10 | 20240306 | 192300 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 11 | 20240306 | 192200 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 12 | 20240306 | 192100 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 13 | 20240306 | 192000 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 14 | 20240306 | 191900 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 15 | 20240306 | 191800 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 16 | 20240306 | 191700 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 17 | 20240306 | 191600 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 18 | 20240306 | 191500 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 19 | 20240306 | 191400 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 20 | 20240306 | 191300 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 21 | 20240306 | 191200 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 22 | 20240306 | 191100 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 23 | 20240306 | 191000 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 24 | 20240306 | 190900 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 25 | 20240306 | 190800 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 26 | 20240306 | 190700 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 27 | 20240306 | 190600 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 28 | 20240306 | 190500 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 29 | 20240306 | 190400 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 30 | 20240306 | 190300 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 31 | 20240306 | 190200 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 32 | 20240306 | 190100 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 10410 |
| 33 | 20240306 | 190000 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 34 | 20240306 | 185900 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 35 | 20240306 | 185800 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 36 | 20240306 | 185700 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 37 | 20240306 | 185600 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 38 | 20240306 | 185500 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 39 | 20240306 | 185400 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 40 | 20240306 | 185300 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 41 | 20240306 | 185200 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 42 | 20240306 | 185100 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 43 | 20240306 | 185000 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 44 | 20240306 | 184900 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 45 | 20240306 | 184800 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 46 | 20240306 | 184700 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 47 | 20240306 | 184600 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 48 | 20240306 | 184500 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 49 | 20240306 | 184400 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 50 | 20240306 | 184300 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 51 | 20240306 | 184200 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 52 | 20240306 | 184100 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 53 | 20240306 | 184000 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 54 | 20240306 | 183900 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 55 | 20240306 | 183800 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 56 | 20240306 | 183700 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 57 | 20240306 | 183600 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 58 | 20240306 | 183500 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 59 | 20240306 | 183400 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 60 | 20240306 | 183300 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 61 | 20240306 | 183200 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 62 | 20240306 | 183100 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 10410 |
| 63 | 20240306 | 183000 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 64 | 20240306 | 182900 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 65 | 20240306 | 182800 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 66 | 20240306 | 182700 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 67 | 20240306 | 182600 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 68 | 20240306 | 182500 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 69 | 20240306 | 182400 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 70 | 20240306 | 182300 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 71 | 20240306 | 182200 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 72 | 20240306 | 182100 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 73 | 20240306 | 182000 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 74 | 20240306 | 181900 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 75 | 20240306 | 181800 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 76 | 20240306 | 181700 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 77 | 20240306 | 181600 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 78 | 20240306 | 181500 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 79 | 20240306 | 181400 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 80 | 20240306 | 181300 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 81 | 20240306 | 181200 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 82 | 20240306 | 181100 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 83 | 20240306 | 181000 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 84 | 20240306 | 180900 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 85 | 20240306 | 180800 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 86 | 20240306 | 180700 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 87 | 20240306 | 180600 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 88 | 20240306 | 180500 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 89 | 20240306 | 180400 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 90 | 20240306 | 180300 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 91 | 20240306 | 180200 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 92 | 20240306 | 180100 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 10410 |
| 93 | 20240306 | 180000 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 94 | 20240306 | 175900 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 95 | 20240306 | 175800 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 96 | 20240306 | 175700 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 97 | 20240306 | 175600 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 98 | 20240306 | 175500 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 99 | 20240306 | 175400 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 100 | 20240306 | 175300 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 101 | 20240306 | 175200 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 102 | 20240306 | 175100 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 103 | 20240306 | 175000 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 104 | 20240306 | 174900 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 105 | 20240306 | 174800 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 106 | 20240306 | 174700 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 107 | 20240306 | 174600 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 108 | 20240306 | 174500 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 109 | 20240306 | 174400 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 110 | 20240306 | 174300 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 111 | 20240306 | 174200 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 112 | 20240306 | 174100 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 113 | 20240306 | 174000 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 114 | 20240306 | 173900 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 115 | 20240306 | 173800 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 116 | 20240306 | 173700 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 117 | 20240306 | 173600 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 118 | 20240306 | 173500 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 119 | 20240306 | 173400 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 120 | 20240306 | 173300 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 121 | 20240306 | 173200 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 122 | 20240306 | 173100 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 10410 |
| 123 | 20240306 | 173000 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 124 | 20240306 | 172900 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 125 | 20240306 | 172800 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 126 | 20240306 | 172700 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 127 | 20240306 | 172600 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 128 | 20240306 | 172500 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 129 | 20240306 | 172400 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 130 | 20240306 | 172300 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 131 | 20240306 | 172200 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 132 | 20240306 | 172100 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 133 | 20240306 | 172000 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 134 | 20240306 | 171900 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 135 | 20240306 | 171800 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 136 | 20240306 | 171700 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 137 | 20240306 | 171600 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 138 | 20240306 | 171500 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 139 | 20240306 | 171400 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 140 | 20240306 | 171300 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 141 | 20240306 | 171200 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 142 | 20240306 | 171100 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 143 | 20240306 | 171000 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 144 | 20240306 | 170900 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 145 | 20240306 | 170800 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 146 | 20240306 | 170700 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 147 | 20240306 | 170600 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 148 | 20240306 | 170500 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 149 | 20240306 | 170400 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 150 | 20240306 | 170300 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 151 | 20240306 | 170200 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 152 | 20240306 | 170100 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 10410 |
| 153 | 20240306 | 170000 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 154 | 20240306 | 165900 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 155 | 20240306 | 165800 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 156 | 20240306 | 165700 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 157 | 20240306 | 165600 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 158 | 20240306 | 165500 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 159 | 20240306 | 165400 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 160 | 20240306 | 165300 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 161 | 20240306 | 165200 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 162 | 20240306 | 165100 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 163 | 20240306 | 165000 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 164 | 20240306 | 164900 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 165 | 20240306 | 164800 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 166 | 20240306 | 164700 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 167 | 20240306 | 164600 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 168 | 20240306 | 164500 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 169 | 20240306 | 164400 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 170 | 20240306 | 164300 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 171 | 20240306 | 164200 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 172 | 20240306 | 164100 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 173 | 20240306 | 164000 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 174 | 20240306 | 163900 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 175 | 20240306 | 163800 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 176 | 20240306 | 163700 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 177 | 20240306 | 163600 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 178 | 20240306 | 163500 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 179 | 20240306 | 163400 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 180 | 20240306 | 163300 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 181 | 20240306 | 163200 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 182 | 20240306 | 163100 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 10410 |
| 183 | 20240306 | 163000 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 184 | 20240306 | 162900 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 185 | 20240306 | 162800 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 186 | 20240306 | 162700 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 187 | 20240306 | 162600 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 188 | 20240306 | 162500 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 189 | 20240306 | 162400 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 190 | 20240306 | 162300 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 191 | 20240306 | 162200 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 192 | 20240306 | 162100 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 193 | 20240306 | 162000 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 194 | 20240306 | 161900 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 195 | 20240306 | 161800 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 196 | 20240306 | 161700 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 197 | 20240306 | 161600 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 198 | 20240306 | 161500 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 199 | 20240306 | 161400 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 200 | 20240306 | 161300 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 201 | 20240306 | 161200 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 202 | 20240306 | 161100 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 203 | 20240306 | 161000 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 204 | 20240306 | 160900 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 205 | 20240306 | 160800 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 206 | 20240306 | 160700 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 207 | 20240306 | 160600 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 208 | 20240306 | 160500 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 209 | 20240306 | 160400 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 210 | 20240306 | 160300 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 211 | 20240306 | 160200 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 212 | 20240306 | 160100 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 10410 |
| 213 | 20240306 | 160000 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 214 | 20240306 | 155900 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 215 | 20240306 | 155800 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 216 | 20240306 | 155700 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 217 | 20240306 | 155600 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 218 | 20240306 | 155500 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 219 | 20240306 | 155400 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 220 | 20240306 | 155300 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 221 | 20240306 | 155200 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 222 | 20240306 | 155100 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 223 | 20240306 | 155000 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 224 | 20240306 | 154900 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 225 | 20240306 | 154800 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 226 | 20240306 | 154700 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 227 | 20240306 | 154600 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 228 | 20240306 | 154500 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 229 | 20240306 | 154400 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 230 | 20240306 | 154300 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 231 | 20240306 | 154200 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 232 | 20240306 | 154100 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 233 | 20240306 | 154000 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 234 | 20240306 | 153900 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 235 | 20240306 | 153800 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 236 | 20240306 | 153700 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 237 | 20240306 | 153600 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 238 | 20240306 | 153500 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 239 | 20240306 | 153400 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 240 | 20240306 | 153300 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 241 | 20240306 | 153200 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 0 |
| 242 | 20240306 | 153100 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 10410 |
| 243 | 20240306 | 153000 | 4998597530 | 14010 | 14010 | 14010 | 14010 | 10410 |
| 244 | 20240306 | 152900 | 4852753430 | 14000 | 14000 | 14000 | 14000 | 0 |
| 245 | 20240306 | 152800 | 4852753430 | 14000 | 14000 | 14000 | 14000 | 0 |
| 246 | 20240306 | 152700 | 4852753430 | 14000 | 14000 | 14000 | 14000 | 0 |
| 247 | 20240306 | 152600 | 4852753430 | 14000 | 14000 | 14000 | 14000 | 0 |
| 248 | 20240306 | 152500 | 4852753430 | 14000 | 14000 | 14000 | 14000 | 0 |
| 249 | 20240306 | 152400 | 4852753430 | 14000 | 14000 | 14000 | 14000 | 0 |
| 250 | 20240306 | 152300 | 4852753430 | 14000 | 14000 | 14000 | 14000 | 0 |
| 251 | 20240306 | 152200 | 4852753430 | 14000 | 14000 | 14000 | 14000 | 0 |
| 252 | 20240306 | 152100 | 4852753430 | 14000 | 14000 | 14000 | 14000 | 0 |
| 253 | 20240306 | 152000 | 4852753430 | 14000 | 14000 | 14000 | 14000 | 0 |
| 254 | 20240306 | 151900 | 4852753430 | 14000 | 14000 | 14000 | 13970 | 2580 |
| 255 | 20240306 | 151800 | 4816665930 | 13990 | 14000 | 14000 | 13970 | 2507 |
| 256 | 20240306 | 151700 | 4781602340 | 13980 | 13980 | 14000 | 13970 | 1462 |
| 257 | 20240306 | 151600 | 4761159110 | 13980 | 13990 | 13990 | 13970 | 715 |
| 258 | 20240306 | 151500 | 4751163940 | 13990 | 13980 | 13990 | 13980 | 390 |
| 259 | 20240306 | 151400 | 4745708350 | 13980 | 13990 | 13990 | 13970 | 630 |
| 260 | 20240306 | 151300 | 4736901970 | 13990 | 14010 | 14010 | 13980 | 1211 |
| 261 | 20240306 | 151200 | 4719958500 | 13990 | 14000 | 14000 | 13980 | 1311 |
| 262 | 20240306 | 151100 | 4701615800 | 13990 | 13990 | 14000 | 13980 | 1279 |
| 263 | 20240306 | 151000 | 4683716240 | 13990 | 13970 | 14000 | 13970 | 1082 |
| 264 | 20240306 | 150900 | 4668592170 | 13970 | 13950 | 13980 | 13950 | 1186 |
| 265 | 20240306 | 150800 | 4652019870 | 13950 | 13960 | 13970 | 13950 | 2215 |
| 266 | 20240306 | 150700 | 4621098980 | 13960 | 13960 | 13970 | 13960 | 1319 |
| 267 | 20240306 | 150600 | 4602683720 | 13970 | 13970 | 13970 | 13960 | 183 |
| 268 | 20240306 | 150500 | 4600128960 | 13970 | 13960 | 13970 | 13960 | 289 |
| 269 | 20240306 | 150400 | 4596094490 | 13960 | 13970 | 13970 | 13950 | 577 |
| 270 | 20240306 | 150300 | 4588041520 | 13970 | 13950 | 13970 | 13930 | 416 |
| 271 | 20240306 | 150200 | 4582236880 | 13950 | 13970 | 13970 | 13930 | 1306 |
| 272 | 20240306 | 150100 | 4563997260 | 13970 | 13920 | 13970 | 13910 | 1313 |
| 273 | 20240306 | 150000 | 4545727400 | 13980 | 14000 | 14000 | 13920 | 4150 |
| 274 | 20240306 | 145900 | 4487860730 | 13990 | 13970 | 14000 | 13970 | 978 |
| 275 | 20240306 | 145800 | 4474190030 | 13980 | 13980 | 14000 | 13980 | 776 |
| 276 | 20240306 | 145700 | 4463337490 | 14010 | 14010 | 14010 | 13990 | 580 |
| 277 | 20240306 | 145600 | 4455212790 | 13980 | 14000 | 14010 | 13980 | 996 |
| 278 | 20240306 | 145500 | 4441272590 | 14000 | 14010 | 14010 | 14000 | 1429 |
| 279 | 20240306 | 145400 | 4421265550 | 14010 | 14010 | 14010 | 14000 | 432 |
| 280 | 20240306 | 145300 | 4415215210 | 14000 | 13990 | 14000 | 13990 | 1724 |
| 281 | 20240306 | 145200 | 4391082110 | 13980 | 13990 | 13990 | 13980 | 438 |
| 282 | 20240306 | 145100 | 4384955400 | 13990 | 13970 | 13990 | 13960 | 1361 |
| 283 | 20240306 | 145000 | 4365932980 | 13970 | 13980 | 13980 | 13960 | 29 |
| 284 | 20240306 | 144900 | 4365527850 | 13980 | 13960 | 13980 | 13960 | 499 |
| 285 | 20240306 | 144800 | 4358558550 | 13960 | 13960 | 13970 | 13960 | 148 |
| 286 | 20240306 | 144700 | 4356492370 | 13960 | 13950 | 13970 | 13950 | 503 |
| 287 | 20240306 | 144600 | 4349469330 | 13950 | 13950 | 13950 | 13940 | 126 |
| 288 | 20240306 | 144500 | 4347711710 | 13940 | 13960 | 13970 | 13940 | 151 |
| 289 | 20240306 | 144400 | 4345603080 | 13970 | 13980 | 13980 | 13970 | 282 |
| 290 | 20240306 | 144300 | 4341663420 | 13970 | 13970 | 13980 | 13960 | 859 |
| 291 | 20240306 | 144200 | 4329663200 | 13960 | 13950 | 13960 | 13940 | 158 |
| 292 | 20240306 | 144100 | 4327458240 | 13940 | 13960 | 13960 | 13940 | 1469 |
| 293 | 20240306 | 144000 | 4306976840 | 13960 | 13950 | 13960 | 13950 | 23 |
| 294 | 20240306 | 143900 | 4306655790 | 13940 | 13940 | 13960 | 13940 | 928 |
| 295 | 20240306 | 143800 | 4293715470 | 13950 | 13970 | 13970 | 13950 | 75 |
| 296 | 20240306 | 143700 | 4292668640 | 13970 | 13970 | 13980 | 13950 | 677 |
| 297 | 20240306 | 143600 | 4283222580 | 13980 | 13960 | 13980 | 13950 | 176 |
| 298 | 20240306 | 143500 | 4280766590 | 13960 | 13980 | 13980 | 13960 | 1109 |
| 299 | 20240306 | 143400 | 4265267590 | 13980 | 13980 | 13990 | 13980 | 416 |
| 300 | 20240306 | 143300 | 4259451890 | 13990 | 13970 | 13990 | 13970 | 1563 |
| 301 | 20240306 | 143200 | 4237602220 | 13970 | 13970 | 13970 | 13960 | 367 |
| 302 | 20240306 | 143100 | 4232476610 | 13970 | 13970 | 13980 | 13970 | 120 |
| 303 | 20240306 | 143000 | 4230800200 | 13970 | 13960 | 13980 | 13960 | 56 |
| 304 | 20240306 | 142900 | 4230018360 | 13960 | 13980 | 13980 | 13960 | 85 |
| 305 | 20240306 | 142800 | 4228831660 | 13960 | 13980 | 13980 | 13960 | 188 |
| 306 | 20240306 | 142700 | 4226204070 | 13990 | 13990 | 13990 | 13980 | 252 |
| 307 | 20240306 | 142600 | 4222680810 | 13980 | 13980 | 13990 | 13980 | 500 |
| 308 | 20240306 | 142500 | 4215686810 | 13980 | 13940 | 13980 | 13940 | 295 |
| 309 | 20240306 | 142400 | 4211572740 | 13940 | 13990 | 13990 | 13940 | 531 |
| 310 | 20240306 | 142300 | 4204161720 | 13990 | 13960 | 13990 | 13960 | 88 |
| 311 | 20240306 | 142200 | 4202931470 | 13980 | 13980 | 13990 | 13940 | 480 |
| 312 | 20240306 | 142100 | 4196234230 | 13980 | 13970 | 13990 | 13970 | 1014 |
| 313 | 20240306 | 142000 | 4182058920 | 13970 | 14000 | 14000 | 13940 | 4030 |
| 314 | 20240306 | 141900 | 4125815810 | 14000 | 13990 | 14000 | 13990 | 441 |
| 315 | 20240306 | 141800 | 4119643530 | 13990 | 14000 | 14000 | 13990 | 177 |
| 316 | 20240306 | 141700 | 4117167290 | 13990 | 14000 | 14010 | 13980 | 1923 |
| 317 | 20240306 | 141600 | 4090245300 | 14000 | 14000 | 14010 | 14000 | 224 |
| 318 | 20240306 | 141500 | 4087109260 | 14020 | 13980 | 14030 | 13980 | 1182 |
| 319 | 20240306 | 141400 | 4070563720 | 13980 | 13980 | 13980 | 13960 | 218 |
| 320 | 20240306 | 141300 | 4067518310 | 13970 | 13970 | 13970 | 13970 | 507 |
| 321 | 20240306 | 141200 | 4060435520 | 13970 | 13980 | 13980 | 13970 | 426 |
| 322 | 20240306 | 141100 | 4054483700 | 13980 | 13970 | 13980 | 13970 | 149 |
| 323 | 20240306 | 141000 | 4052401070 | 13980 | 13990 | 13990 | 13980 | 102 |
| 324 | 20240306 | 140900 | 4050974600 | 13990 | 13990 | 13990 | 13990 | 2 |
| 325 | 20240306 | 140800 | 4050946620 | 13990 | 13970 | 13990 | 13970 | 71 |
| 326 | 20240306 | 140700 | 4049953630 | 13960 | 13980 | 13990 | 13950 | 488 |
| 327 | 20240306 | 140600 | 4043133980 | 13970 | 13960 | 13980 | 13960 | 404 |
| 328 | 20240306 | 140500 | 4037490500 | 13970 | 13970 | 13980 | 13930 | 733 |
| 329 | 20240306 | 140400 | 4027265510 | 13970 | 13970 | 13980 | 13970 | 85 |
| 330 | 20240306 | 140300 | 4026078010 | 13970 | 13970 | 13980 | 13970 | 15 |
| 331 | 20240306 | 140200 | 4025868420 | 13960 | 13980 | 13980 | 13960 | 90 |
| 332 | 20240306 | 140100 | 4024610300 | 13980 | 13940 | 13980 | 13940 | 1033 |
| 333 | 20240306 | 140000 | 4010186820 | 13920 | 13920 | 13920 | 13920 | 132 |
| 334 | 20240306 | 135900 | 4008349380 | 13920 | 13920 | 13920 | 13910 | 432 |
| 335 | 20240306 | 135800 | 4002335990 | 13920 | 13930 | 13930 | 13920 | 172 |
| 336 | 20240306 | 135700 | 3999940950 | 13930 | 13930 | 13930 | 13920 | 714 |
| 337 | 20240306 | 135600 | 3989996000 | 13950 | 13980 | 13980 | 13930 | 1223 |
| 338 | 20240306 | 135500 | 3972943600 | 13980 | 14000 | 14000 | 13970 | 342 |
| 339 | 20240306 | 135400 | 3968162730 | 14000 | 14000 | 14000 | 13970 | 483 |
| 340 | 20240306 | 135300 | 3961411670 | 14010 | 14000 | 14010 | 14000 | 679 |
| 341 | 20240306 | 135200 | 3951904450 | 14000 | 14010 | 14010 | 14000 | 520 |
| 342 | 20240306 | 135100 | 3944622350 | 14010 | 14000 | 14010 | 14000 | 651 |
| 343 | 20240306 | 135000 | 3935501860 | 14010 | 14010 | 14010 | 13990 | 20 |
| 344 | 20240306 | 134900 | 3935221960 | 13990 | 14000 | 14020 | 13990 | 605 |
| 345 | 20240306 | 134800 | 3926750490 | 13990 | 13970 | 14000 | 13960 | 82 |
| 346 | 20240306 | 134700 | 3925604260 | 13970 | 13970 | 13970 | 13970 | 724 |
| 347 | 20240306 | 134600 | 3915489980 | 13960 | 13960 | 13970 | 13960 | 52 |
| 348 | 20240306 | 134500 | 3914764010 | 13960 | 13950 | 13960 | 13930 | 1212 |
| 349 | 20240306 | 134400 | 3897876300 | 13960 | 13930 | 13960 | 13930 | 11 |
| 350 | 20240306 | 134300 | 3897722920 | 13960 | 13950 | 13960 | 13930 | 137 |
| 351 | 20240306 | 134200 | 3895814140 | 13960 | 13940 | 13960 | 13940 | 204 |
| 352 | 20240306 | 134100 | 3892969870 | 13920 | 13940 | 13940 | 13920 | 622 |
| 353 | 20240306 | 134000 | 3884306550 | 13940 | 13940 | 13940 | 13920 | 220 |
| 354 | 20240306 | 133900 | 3881242520 | 13960 | 13960 | 13960 | 13940 | 238 |
| 355 | 20240306 | 133800 | 3877920590 | 13960 | 13950 | 13960 | 13950 | 216 |
| 356 | 20240306 | 133700 | 3874905250 | 13950 | 13950 | 13960 | 13930 | 133 |
| 357 | 20240306 | 133600 | 3873050000 | 13950 | 13920 | 13950 | 13920 | 15 |
| 358 | 20240306 | 133500 | 3872841030 | 13950 | 13920 | 13950 | 13920 | 71 |
| 359 | 20240306 | 133400 | 3871852610 | 13960 | 13910 | 13960 | 13910 | 431 |
| 360 | 20240306 | 133300 | 3865856770 | 13910 | 13910 | 13910 | 13910 | 363 |
| 361 | 20240306 | 133200 | 3860807440 | 13910 | 13920 | 13920 | 13910 | 68 |
| 362 | 20240306 | 133100 | 3859861530 | 13930 | 13910 | 13930 | 13910 | 261 |
| 363 | 20240306 | 133000 | 3856226960 | 13930 | 13940 | 13940 | 13910 | 1436 |
| 364 | 20240306 | 132900 | 3836233160 | 13930 | 13940 | 13940 | 13930 | 39 |
| 365 | 20240306 | 132800 | 3835689790 | 13930 | 13930 | 13960 | 13930 | 279 |
| 366 | 20240306 | 132700 | 3831802820 | 13940 | 13930 | 13960 | 13930 | 58 |
| 367 | 20240306 | 132600 | 3830993930 | 13930 | 13930 | 13970 | 13930 | 359 |
| 368 | 20240306 | 132500 | 3825992910 | 13930 | 13930 | 13930 | 13930 | 200 |
| 369 | 20240306 | 132400 | 3823206910 | 13970 | 13970 | 13970 | 13970 | 47 |
| 370 | 20240306 | 132300 | 3822550320 | 13920 | 13980 | 13980 | 13920 | 432 |
| 371 | 20240306 | 132200 | 3816533830 | 13980 | 13940 | 13980 | 13940 | 56 |
| 372 | 20240306 | 132100 | 3815753050 | 13930 | 13920 | 13940 | 13920 | 401 |
| 373 | 20240306 | 132000 | 3810168740 | 13920 | 13900 | 13920 | 13890 | 364 |
| 374 | 20240306 | 131900 | 3805109810 | 13920 | 13890 | 13920 | 13890 | 367 |
| 375 | 20240306 | 131800 | 3800005610 | 13900 | 13930 | 13930 | 13880 | 6550 |
| 376 | 20240306 | 131700 | 3708988800 | 13930 | 13940 | 13950 | 13910 | 1585 |
| 377 | 20240306 | 131600 | 3686919250 | 13950 | 13930 | 13950 | 13930 | 523 |
| 378 | 20240306 | 131500 | 3679629740 | 13940 | 13960 | 13970 | 13930 | 2199 |
| 379 | 20240306 | 131400 | 3648950270 | 13970 | 13970 | 14000 | 13960 | 1392 |
| 380 | 20240306 | 131300 | 3629503410 | 13980 | 13980 | 13990 | 13970 | 277 |
| 381 | 20240306 | 131200 | 3625629540 | 13980 | 13970 | 14000 | 13970 | 76 |
| 382 | 20240306 | 131100 | 3624567690 | 13990 | 13980 | 14010 | 13970 | 190 |
| 383 | 20240306 | 131000 | 3621910950 | 14020 | 13990 | 14020 | 13970 | 534 |
| 384 | 20240306 | 130900 | 3614440230 | 13990 | 13970 | 13990 | 13970 | 373 |
| 385 | 20240306 | 130800 | 3609222940 | 13970 | 13970 | 13990 | 13970 | 478 |
| 386 | 20240306 | 130700 | 3602543520 | 13990 | 13970 | 13990 | 13970 | 199 |
| 387 | 20240306 | 130600 | 3599761960 | 13970 | 13980 | 14020 | 13970 | 654 |
| 388 | 20240306 | 130500 | 3590616590 | 13980 | 14010 | 14020 | 13980 | 805 |
| 389 | 20240306 | 130400 | 3579357110 | 14010 | 14010 | 14020 | 13980 | 324 |
| 390 | 20240306 | 130300 | 3574818200 | 14030 | 14000 | 14040 | 13980 | 1787 |
| 391 | 20240306 | 130200 | 3549790910 | 13990 | 13990 | 14000 | 13990 | 215 |
| 392 | 20240306 | 130100 | 3546783020 | 13990 | 13980 | 13990 | 13980 | 245 |
| 393 | 20240306 | 130000 | 3543356500 | 13970 | 13980 | 13980 | 13970 | 542 |
| 394 | 20240306 | 125900 | 3535783390 | 13990 | 13960 | 13990 | 13960 | 256 |
| 395 | 20240306 | 125800 | 3532207870 | 13970 | 13990 | 13990 | 13970 | 55 |
| 396 | 20240306 | 125700 | 3531438990 | 13990 | 14000 | 14000 | 13990 | 115 |
| 397 | 20240306 | 125600 | 3529829740 | 13990 | 13990 | 13990 | 13960 | 2111 |
| 398 | 20240306 | 125500 | 3500331020 | 14000 | 14010 | 14030 | 14000 | 635 |
| 399 | 20240306 | 125400 | 3491438750 | 14030 | 14030 | 14040 | 14010 | 99 |
| 400 | 20240306 | 125300 | 3490050120 | 14030 | 14010 | 14040 | 14000 | 1419 |
| 401 | 20240306 | 125200 | 3470158590 | 14010 | 14040 | 14040 | 14010 | 2137 |
| 402 | 20240306 | 125100 | 3440177550 | 14050 | 14040 | 14050 | 14030 | 522 |
| 403 | 20240306 | 125000 | 3432848820 | 14040 | 14070 | 14070 | 14040 | 553 |
| 404 | 20240306 | 124900 | 3425082420 | 14070 | 14070 | 14070 | 14070 | 344 |
| 405 | 20240306 | 124800 | 3420242340 | 14070 | 14050 | 14070 | 14050 | 409 |
| 406 | 20240306 | 124700 | 3414490500 | 14050 | 14060 | 14060 | 14050 | 62 |
| 407 | 20240306 | 124600 | 3413619130 | 14060 | 14030 | 14080 | 14030 | 1356 |
| 408 | 20240306 | 124500 | 3394564310 | 14020 | 14020 | 14030 | 14000 | 560 |
| 409 | 20240306 | 124400 | 3386711340 | 14020 | 13960 | 14020 | 13950 | 4304 |
| 410 | 20240306 | 124300 | 3326484490 | 13960 | 13990 | 13990 | 13960 | 565 |
| 411 | 20240306 | 124200 | 3318589720 | 13980 | 13980 | 13980 | 13980 | 125 |
| 412 | 20240306 | 124100 | 3316842220 | 13980 | 13960 | 13990 | 13960 | 384 |
| 413 | 20240306 | 124000 | 3311473950 | 13980 | 13950 | 13980 | 13950 | 1129 |
| 414 | 20240306 | 123900 | 3295707100 | 13940 | 13940 | 13940 | 13940 | 12 |
| 415 | 20240306 | 123800 | 3295539820 | 13950 | 13950 | 13950 | 13950 | 2 |
| 416 | 20240306 | 123700 | 3295511920 | 13940 | 13970 | 13970 | 13910 | 5086 |
| 417 | 20240306 | 123600 | 3224644290 | 13970 | 13970 | 13980 | 13970 | 258 |
| 418 | 20240306 | 123500 | 3221040020 | 13970 | 13950 | 13970 | 13950 | 31 |
| 419 | 20240306 | 123400 | 3220607510 | 13950 | 13960 | 13980 | 13950 | 524 |
| 420 | 20240306 | 123300 | 3213288490 | 13960 | 13960 | 13970 | 13960 | 473 |
| 421 | 20240306 | 123200 | 3206682910 | 13960 | 13960 | 13960 | 13950 | 170 |
| 422 | 20240306 | 123100 | 3204310290 | 13960 | 13960 | 13960 | 13960 | 17 |
| 423 | 20240306 | 123000 | 3204072970 | 13960 | 13960 | 13960 | 13950 | 276 |
| 424 | 20240306 | 122900 | 3200221220 | 13970 | 13960 | 13970 | 13960 | 395 |
| 425 | 20240306 | 122800 | 3194705190 | 13960 | 13950 | 13960 | 13940 | 328 |
| 426 | 20240306 | 122700 | 3190129590 | 13950 | 13950 | 13960 | 13940 | 119 |
| 427 | 20240306 | 122600 | 3188469620 | 13950 | 13940 | 13950 | 13930 | 32 |
| 428 | 20240306 | 122500 | 3188023720 | 13930 | 13950 | 13950 | 13930 | 135 |
| 429 | 20240306 | 122400 | 3186142960 | 13950 | 13950 | 13950 | 13930 | 22 |
| 430 | 20240306 | 122300 | 3185836180 | 13930 | 13910 | 13940 | 13910 | 4986 |
| 431 | 20240306 | 122200 | 3116398370 | 13900 | 13910 | 13910 | 13900 | 223 |
| 432 | 20240306 | 122100 | 3113297660 | 13910 | 13910 | 13910 | 13890 | 913 |
| 433 | 20240306 | 122000 | 3100601350 | 13890 | 13910 | 13910 | 13890 | 855 |
| 434 | 20240306 | 121900 | 3088720190 | 13910 | 13900 | 13910 | 13890 | 519 |
| 435 | 20240306 | 121800 | 3081511200 | 13920 | 13920 | 13920 | 13920 | 202 |
| 436 | 20240306 | 121700 | 3078699360 | 13890 | 13910 | 13910 | 13890 | 1229 |
| 437 | 20240306 | 121600 | 3061616430 | 13910 | 13920 | 13920 | 13900 | 292 |
| 438 | 20240306 | 121500 | 3057556640 | 13910 | 13910 | 13910 | 13910 | 45 |
| 439 | 20240306 | 121400 | 3056930690 | 13900 | 13910 | 13920 | 13900 | 510 |
| 440 | 20240306 | 121300 | 3049839540 | 13900 | 13920 | 13920 | 13900 | 98 |
| 441 | 20240306 | 121200 | 3048477320 | 13900 | 13900 | 13900 | 13890 | 484 |
| 442 | 20240306 | 121100 | 3041749770 | 13900 | 13920 | 13920 | 13900 | 229 |
| 443 | 20240306 | 121000 | 3038565740 | 13920 | 13910 | 13920 | 13910 | 72 |
| 444 | 20240306 | 120900 | 3037564090 | 13910 | 13910 | 13920 | 13910 | 72 |
| 445 | 20240306 | 120800 | 3036562560 | 13900 | 13900 | 13900 | 13900 | 3 |
| 446 | 20240306 | 120700 | 3036520860 | 13900 | 13900 | 13900 | 13900 | 1163 |
| 447 | 20240306 | 120600 | 3020355160 | 13920 | 13900 | 13920 | 13900 | 1117 |
| 448 | 20240306 | 120500 | 3004808000 | 13900 | 13900 | 13900 | 13900 | 119 |
| 449 | 20240306 | 120400 | 3003153900 | 13900 | 13900 | 13900 | 13900 | 766 |
| 450 | 20240306 | 120300 | 2992506500 | 13900 | 13890 | 13900 | 13890 | 137 |
| 451 | 20240306 | 120200 | 2990603100 | 13890 | 13900 | 13900 | 13870 | 1193 |
| 452 | 20240306 | 120100 | 2974039760 | 13900 | 13880 | 13900 | 13880 | 444 |
| 453 | 20240306 | 120000 | 2967874970 | 13890 | 13900 | 13910 | 13890 | 2924 |
| 454 | 20240306 | 115900 | 2927242020 | 13900 | 13900 | 13900 | 13900 | 15 |
| 455 | 20240306 | 115800 | 2927033520 | 13900 | 13890 | 13900 | 13890 | 200 |
| 456 | 20240306 | 115700 | 2924254700 | 13890 | 13880 | 13900 | 13880 | 867 |
| 457 | 20240306 | 115600 | 2912218770 | 13880 | 13890 | 13900 | 13880 | 1747 |
| 458 | 20240306 | 115500 | 2887953690 | 13890 | 13900 | 13900 | 13890 | 46 |
| 459 | 20240306 | 115400 | 2887314400 | 13900 | 13900 | 13900 | 13900 | 49 |
| 460 | 20240306 | 115300 | 2886633300 | 13900 | 13910 | 13910 | 13900 | 11 |
| 461 | 20240306 | 115200 | 2886480390 | 13900 | 13900 | 13900 | 13900 | 349 |
| 462 | 20240306 | 115100 | 2881629290 | 13900 | 13910 | 13910 | 13900 | 1622 |
| 463 | 20240306 | 115000 | 2859083390 | 13900 | 13910 | 13910 | 13900 | 275 |
| 464 | 20240306 | 114900 | 2855260480 | 13920 | 13920 | 13920 | 13920 | 109 |
| 465 | 20240306 | 114800 | 2853743200 | 13910 | 13900 | 13910 | 13900 | 1051 |
| 466 | 20240306 | 114700 | 2839134090 | 13900 | 13920 | 13920 | 13900 | 71 |
| 467 | 20240306 | 114600 | 2838147090 | 13900 | 13910 | 13920 | 13900 | 1655 |
| 468 | 20240306 | 114500 | 2815126770 | 13910 | 13910 | 13910 | 13910 | 38 |
| 469 | 20240306 | 114400 | 2814598190 | 13910 | 13910 | 13910 | 13910 | 0 |
| 470 | 20240306 | 114300 | 2814598190 | 13910 | 13930 | 13930 | 13910 | 1020 |
| 471 | 20240306 | 114200 | 2800389750 | 13940 | 13930 | 13940 | 13930 | 21 |
| 472 | 20240306 | 114100 | 2800097200 | 13930 | 13940 | 13940 | 13930 | 5 |
| 473 | 20240306 | 114000 | 2800027540 | 13930 | 13930 | 13930 | 13930 | 1 |
| 474 | 20240306 | 113900 | 2800013610 | 13940 | 13940 | 13940 | 13920 | 46 |
| 475 | 20240306 | 113800 | 2799372610 | 13920 | 13900 | 13940 | 13900 | 614 |
| 476 | 20240306 | 113700 | 2790823170 | 13920 | 13920 | 13920 | 13920 | 213 |
| 477 | 20240306 | 113600 | 2787858210 | 13900 | 13900 | 13910 | 13900 | 985 |
| 478 | 20240306 | 113500 | 2774163900 | 13890 | 13890 | 13890 | 13890 | 10 |
| 479 | 20240306 | 113400 | 2774025000 | 13890 | 13900 | 13900 | 13890 | 68 |
| 480 | 20240306 | 113300 | 2773079970 | 13890 | 13890 | 13890 | 13890 | 208 |
| 481 | 20240306 | 113200 | 2770190850 | 13890 | 13890 | 13890 | 13890 | 6 |
| 482 | 20240306 | 113100 | 2770107510 | 13900 | 13890 | 13900 | 13890 | 56 |
| 483 | 20240306 | 113000 | 2769329310 | 13890 | 13890 | 13900 | 13890 | 227 |
| 484 | 20240306 | 112900 | 2766176170 | 13900 | 13900 | 13900 | 13900 | 14 |
| 485 | 20240306 | 112800 | 2765981570 | 13890 | 13870 | 13890 | 13870 | 448 |
| 486 | 20240306 | 112700 | 2759759050 | 13870 | 13890 | 13890 | 13870 | 426 |
| 487 | 20240306 | 112600 | 2753849100 | 13890 | 13880 | 13890 | 13870 | 1199 |
| 488 | 20240306 | 112500 | 2737213520 | 13880 | 13890 | 13890 | 13880 | 1681 |
| 489 | 20240306 | 112400 | 2713870770 | 13900 | 13900 | 13900 | 13890 | 182 |
| 490 | 20240306 | 112300 | 2711341060 | 13900 | 13900 | 13900 | 13900 | 84 |
| 491 | 20240306 | 112200 | 2710173460 | 13900 | 13900 | 13900 | 13900 | 153 |
| 492 | 20240306 | 112100 | 2708046760 | 13900 | 13900 | 13910 | 13900 | 291 |
| 493 | 20240306 | 112000 | 2704001740 | 13910 | 13880 | 13910 | 13880 | 323 |
| 494 | 20240306 | 111900 | 2699511710 | 13880 | 13890 | 13890 | 13880 | 253 |
| 495 | 20240306 | 111800 | 2695997840 | 13890 | 13900 | 13900 | 13890 | 22 |
| 496 | 20240306 | 111700 | 2695692150 | 13900 | 13910 | 13910 | 13900 | 48 |
| 497 | 20240306 | 111600 | 2695024850 | 13910 | 13910 | 13910 | 13870 | 767 |
| 498 | 20240306 | 111500 | 2684366610 | 13910 | 13890 | 13910 | 13890 | 191 |
| 499 | 20240306 | 111400 | 2681711210 | 13880 | 13880 | 13880 | 13870 | 87 |
| 500 | 20240306 | 111300 | 2680504010 | 13880 | 13880 | 13880 | 13880 | 2 |
| 501 | 20240306 | 111200 | 2680476250 | 13880 | 13890 | 13910 | 13880 | 1218 |
| 502 | 20240306 | 111100 | 2663567820 | 13890 | 13900 | 13900 | 13890 | 322 |
| 503 | 20240306 | 111000 | 2659093440 | 13900 | 13910 | 13920 | 13900 | 784 |
| 504 | 20240306 | 110900 | 2648194830 | 13910 | 13930 | 13930 | 13910 | 726 |
| 505 | 20240306 | 110800 | 2638090830 | 13930 | 13930 | 13930 | 13930 | 1497 |
| 506 | 20240306 | 110700 | 2617237620 | 13940 | 13970 | 13980 | 13940 | 2385 |
| 507 | 20240306 | 110600 | 2583965870 | 13950 | 13950 | 13950 | 13950 | 79 |
| 508 | 20240306 | 110500 | 2582863820 | 13960 | 13960 | 13960 | 13950 | 208 |
| 509 | 20240306 | 110400 | 2579962150 | 13950 | 13960 | 13970 | 13950 | 26 |
| 510 | 20240306 | 110300 | 2579599240 | 13950 | 13970 | 13980 | 13950 | 80 |
| 511 | 20240306 | 110200 | 2578481860 | 13980 | 13980 | 13980 | 13940 | 809 |
| 512 | 20240306 | 110100 | 2567180350 | 13970 | 13930 | 13980 | 13930 | 2524 |
| 513 | 20240306 | 110000 | 2531950640 | 13940 | 13940 | 13950 | 13940 | 934 |
| 514 | 20240306 | 105900 | 2518925680 | 13940 | 13940 | 13940 | 13940 | 60 |
| 515 | 20240306 | 105800 | 2518089280 | 13930 | 13930 | 13930 | 13930 | 8 |
| 516 | 20240306 | 105700 | 2517977840 | 13950 | 13900 | 13950 | 13900 | 96 |
| 517 | 20240306 | 105600 | 2516642840 | 13900 | 13930 | 13960 | 13900 | 7628 |
| 518 | 20240306 | 105500 | 2410445740 | 13910 | 13920 | 13930 | 13910 | 277 |
| 519 | 20240306 | 105400 | 2406590510 | 13900 | 13900 | 13930 | 13900 | 867 |
| 520 | 20240306 | 105300 | 2394527660 | 13900 | 13890 | 13910 | 13850 | 520 |
| 521 | 20240306 | 105200 | 2387303920 | 13900 | 13900 | 13900 | 13850 | 1527 |
| 522 | 20240306 | 105100 | 2366134680 | 13900 | 13860 | 13900 | 13840 | 3012 |
| 523 | 20240306 | 105000 | 2324397520 | 13860 | 13860 | 13860 | 13860 | 86 |
| 524 | 20240306 | 104900 | 2323205560 | 13850 | 13860 | 13860 | 13840 | 1988 |
| 525 | 20240306 | 104800 | 2295680600 | 13860 | 13850 | 13860 | 13850 | 461 |
| 526 | 20240306 | 104700 | 2289292520 | 13850 | 13850 | 13850 | 13850 | 571 |
| 527 | 20240306 | 104600 | 2281384170 | 13850 | 13870 | 13870 | 13840 | 632 |
| 528 | 20240306 | 104500 | 2272636030 | 13840 | 13840 | 13860 | 13840 | 168 |
| 529 | 20240306 | 104400 | 2270308770 | 13860 | 13850 | 13860 | 13840 | 67 |
| 530 | 20240306 | 104300 | 2269380990 | 13850 | 13860 | 13900 | 13840 | 238 |
| 531 | 20240306 | 104200 | 2266084940 | 13860 | 13840 | 13860 | 13820 | 1999 |
| 532 | 20240306 | 104100 | 2238443860 | 13840 | 13840 | 13860 | 13840 | 483 |
| 533 | 20240306 | 104000 | 2231759100 | 13840 | 13850 | 13890 | 13840 | 916 |
| 534 | 20240306 | 103900 | 2219070170 | 13850 | 13850 | 13860 | 13840 | 1466 |
| 535 | 20240306 | 103800 | 2198760540 | 13830 | 13840 | 13850 | 13810 | 5845 |
| 536 | 20240306 | 103700 | 2117984840 | 13850 | 13850 | 13850 | 13840 | 208 |
| 537 | 20240306 | 103600 | 2115104350 | 13860 | 13820 | 13860 | 13820 | 397 |
| 538 | 20240306 | 103500 | 2109606240 | 13850 | 13850 | 13850 | 13830 | 515 |
| 539 | 20240306 | 103400 | 2102483160 | 13850 | 13850 | 13850 | 13830 | 4256 |
| 540 | 20240306 | 103300 | 2043586880 | 13850 | 13850 | 13860 | 13850 | 385 |
| 541 | 20240306 | 103200 | 2038254480 | 13910 | 13900 | 13910 | 13850 | 6290 |
| 542 | 20240306 | 103100 | 1950983110 | 13910 | 13910 | 13920 | 13900 | 2846 |
| 543 | 20240306 | 103000 | 1911407690 | 13910 | 13930 | 13930 | 13910 | 1481 |
| 544 | 20240306 | 102900 | 1890796030 | 13940 | 13930 | 13950 | 13930 | 357 |
| 545 | 20240306 | 102800 | 1885820290 | 13930 | 13920 | 13950 | 13920 | 429 |
| 546 | 20240306 | 102700 | 1879842680 | 13910 | 13920 | 13950 | 13910 | 187 |
| 547 | 20240306 | 102600 | 1877240860 | 13950 | 13950 | 13950 | 13910 | 601 |
| 548 | 20240306 | 102500 | 1868877230 | 13920 | 13920 | 13950 | 13910 | 238 |
| 549 | 20240306 | 102400 | 1865564620 | 13920 | 13920 | 13920 | 13920 | 114 |
| 550 | 20240306 | 102300 | 1863977740 | 13930 | 13910 | 13930 | 13910 | 18 |
| 551 | 20240306 | 102200 | 1863727240 | 13920 | 13920 | 13920 | 13920 | 390 |
| 552 | 20240306 | 102100 | 1858298440 | 13920 | 13940 | 13950 | 13920 | 135 |
| 553 | 20240306 | 102000 | 1856416820 | 13910 | 13940 | 13940 | 13910 | 117 |
| 554 | 20240306 | 101900 | 1854788980 | 13940 | 13910 | 13940 | 13900 | 1379 |
| 555 | 20240306 | 101800 | 1835585070 | 13900 | 13910 | 13920 | 13900 | 2234 |
| 556 | 20240306 | 101700 | 1804512850 | 13910 | 13910 | 13910 | 13910 | 210 |
| 557 | 20240306 | 101600 | 1801591750 | 13900 | 13910 | 13910 | 13900 | 919 |
| 558 | 20240306 | 101500 | 1788816410 | 13910 | 13910 | 13910 | 13900 | 1067 |
| 559 | 20240306 | 101400 | 1773975230 | 13920 | 13920 | 13920 | 13910 | 595 |
| 560 | 20240306 | 101300 | 1765695520 | 13960 | 13920 | 13960 | 13910 | 121 |
| 561 | 20240306 | 101200 | 1764012060 | 13910 | 13950 | 13970 | 13910 | 1022 |
| 562 | 20240306 | 101100 | 1749782720 | 13940 | 13960 | 13980 | 13940 | 122 |
| 563 | 20240306 | 101000 | 1748080830 | 13980 | 13950 | 13980 | 13950 | 77 |
| 564 | 20240306 | 100900 | 1747006180 | 13950 | 13960 | 13980 | 13950 | 94 |
| 565 | 20240306 | 100800 | 1745693500 | 13960 | 13960 | 13960 | 13950 | 245 |
| 566 | 20240306 | 100700 | 1742273400 | 13960 | 13950 | 13960 | 13950 | 235 |
| 567 | 20240306 | 100600 | 1738993050 | 13960 | 13950 | 13980 | 13950 | 79 |
| 568 | 20240306 | 100500 | 1737888780 | 13980 | 13970 | 13990 | 13950 | 2300 |
| 569 | 20240306 | 100400 | 1705778460 | 13970 | 13960 | 13970 | 13950 | 1055 |
| 570 | 20240306 | 100300 | 1691050420 | 13960 | 13920 | 13960 | 13920 | 3271 |
| 571 | 20240306 | 100200 | 1645501130 | 13910 | 13910 | 13920 | 13910 | 368 |
| 572 | 20240306 | 100100 | 1640381150 | 13910 | 13920 | 13930 | 13910 | 537 |
| 573 | 20240306 | 100000 | 1632910130 | 13910 | 13930 | 13930 | 13910 | 91 |
| 574 | 20240306 | 095900 | 1631643890 | 13930 | 13950 | 13960 | 13910 | 587 |
| 575 | 20240306 | 095800 | 1623459380 | 13930 | 13890 | 13960 | 13890 | 531 |
| 576 | 20240306 | 095700 | 1616058910 | 13880 | 13880 | 13920 | 13880 | 2650 |
| 577 | 20240306 | 095600 | 1579240710 | 13890 | 13890 | 13900 | 13890 | 1631 |
| 578 | 20240306 | 095500 | 1556584980 | 13890 | 13940 | 13940 | 13890 | 1470 |
| 579 | 20240306 | 095400 | 1536139630 | 13920 | 13940 | 13970 | 13910 | 1544 |
| 580 | 20240306 | 095300 | 1514635450 | 13940 | 14020 | 14030 | 13940 | 1839 |
| 581 | 20240306 | 095200 | 1488880320 | 14000 | 13950 | 14000 | 13940 | 2596 |
| 582 | 20240306 | 095100 | 1452597640 | 13940 | 13930 | 13960 | 13930 | 29 |
| 583 | 20240306 | 095000 | 1452193430 | 13960 | 13900 | 13960 | 13890 | 1813 |
| 584 | 20240306 | 094900 | 1426920400 | 13900 | 13890 | 13900 | 13880 | 565 |
| 585 | 20240306 | 094800 | 1419073220 | 13890 | 13890 | 13900 | 13890 | 255 |
| 586 | 20240306 | 094700 | 1415531260 | 13890 | 13900 | 13900 | 13890 | 909 |
| 587 | 20240306 | 094600 | 1402903000 | 13900 | 13900 | 13910 | 13900 | 1101 |
| 588 | 20240306 | 094500 | 1387596360 | 13890 | 13870 | 13900 | 13870 | 300 |
| 589 | 20240306 | 094400 | 1383430050 | 13880 | 13890 | 13900 | 13880 | 747 |
| 590 | 20240306 | 094300 | 1373055810 | 13900 | 13880 | 13900 | 13880 | 615 |
| 591 | 20240306 | 094200 | 1364511130 | 13880 | 13880 | 13890 | 13870 | 1031 |
| 592 | 20240306 | 094100 | 1350203380 | 13880 | 13860 | 13880 | 13820 | 2896 |
| 593 | 20240306 | 094000 | 1310144420 | 13840 | 13850 | 13880 | 13830 | 2853 |
| 594 | 20240306 | 093900 | 1270620520 | 13830 | 13850 | 13850 | 13830 | 684 |
| 595 | 20240306 | 093800 | 1261158520 | 13850 | 13860 | 13860 | 13840 | 484 |
| 596 | 20240306 | 093700 | 1254454170 | 13860 | 13850 | 13870 | 13830 | 1252 |
| 597 | 20240306 | 093600 | 1237119220 | 13850 | 13850 | 13850 | 13830 | 1389 |
| 598 | 20240306 | 093500 | 1217882670 | 13850 | 13810 | 13850 | 13810 | 1278 |
| 599 | 20240306 | 093400 | 1200217330 | 13810 | 13820 | 13830 | 13810 | 998 |
| 600 | 20240306 | 093300 | 1186427070 | 13810 | 13820 | 13820 | 13810 | 2861 |
| 601 | 20240306 | 093200 | 1146904270 | 13810 | 13850 | 13860 | 13810 | 834 |
| 602 | 20240306 | 093100 | 1135374340 | 13840 | 13850 | 13880 | 13810 | 3381 |
| 603 | 20240306 | 093000 | 1088584870 | 13880 | 13880 | 13890 | 13850 | 4108 |
| 604 | 20240306 | 092900 | 1031672260 | 13870 | 13900 | 13900 | 13870 | 3133 |
| 605 | 20240306 | 092800 | 988169960 | 13920 | 13910 | 13920 | 13890 | 1677 |
| 606 | 20240306 | 092700 | 964829030 | 13920 | 13910 | 13920 | 13880 | 1092 |
| 607 | 20240306 | 092600 | 949657770 | 13910 | 13920 | 13920 | 13910 | 468 |
| 608 | 20240306 | 092500 | 943147530 | 13910 | 13890 | 13920 | 13890 | 150 |
| 609 | 20240306 | 092400 | 941060990 | 13890 | 13880 | 13890 | 13880 | 478 |
| 610 | 20240306 | 092300 | 934425090 | 13880 | 13900 | 13900 | 13870 | 768 |
| 611 | 20240306 | 092200 | 923753240 | 13910 | 13900 | 13920 | 13900 | 3518 |
| 612 | 20240306 | 092100 | 874844530 | 13900 | 13920 | 13920 | 13900 | 249 |
| 613 | 20240306 | 092000 | 871381590 | 13940 | 13940 | 13950 | 13930 | 45 |
| 614 | 20240306 | 091900 | 870754360 | 13910 | 13910 | 13930 | 13900 | 1321 |
| 615 | 20240306 | 091800 | 852375930 | 13910 | 13920 | 13940 | 13910 | 2300 |
| 616 | 20240306 | 091700 | 820377310 | 13920 | 13960 | 13960 | 13920 | 1024 |
| 617 | 20240306 | 091600 | 806104360 | 13970 | 13990 | 13990 | 13940 | 2673 |
| 618 | 20240306 | 091500 | 768721730 | 13990 | 14000 | 14000 | 13980 | 446 |
| 619 | 20240306 | 091400 | 762482070 | 14000 | 13970 | 14000 | 13920 | 3221 |
| 620 | 20240306 | 091300 | 717517180 | 13970 | 13910 | 13980 | 13910 | 1486 |
| 621 | 20240306 | 091200 | 696820820 | 13910 | 13910 | 13910 | 13900 | 690 |
| 622 | 20240306 | 091100 | 687223030 | 13900 | 13880 | 13910 | 13880 | 1819 |
| 623 | 20240306 | 091000 | 661960800 | 13880 | 13800 | 13900 | 13800 | 3122 |
| 624 | 20240306 | 090900 | 618678930 | 13810 | 13810 | 13820 | 13780 | 8005 |
| 625 | 20240306 | 090800 | 508213240 | 13820 | 13850 | 13850 | 13810 | 6050 |
| 626 | 20240306 | 090700 | 424591040 | 13850 | 13860 | 13860 | 13820 | 1060 |
| 627 | 20240306 | 090600 | 409925330 | 13840 | 13830 | 13880 | 13810 | 3054 |
| 628 | 20240306 | 090500 | 367725440 | 13880 | 13850 | 13880 | 13820 | 4181 |
| 629 | 20240306 | 090400 | 309863880 | 13850 | 13890 | 13910 | 13850 | 4978 |
| 630 | 20240306 | 090300 | 240816290 | 13920 | 13960 | 13960 | 13870 | 5164 |
| 631 | 20240306 | 090200 | 169024340 | 13930 | 13900 | 13960 | 13880 | 5101 |
| 632 | 20240306 | 090100 | 98019310 | 13890 | 13890 | 13940 | 13880 | 2018 |
| 633 | 20240306 | 090000 | 69978480 | 13860 | 13950 | 13950 | 13860 | 5023 |