30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 185500 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 16096 |
| 3 | 20240305 | 185400 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 4 | 20240305 | 185300 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 5 | 20240305 | 185200 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 6 | 20240305 | 185100 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 7 | 20240305 | 185000 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 8 | 20240305 | 184900 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 9 | 20240305 | 184800 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 10 | 20240305 | 184700 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 11 | 20240305 | 184600 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 12 | 20240305 | 184500 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 13 | 20240305 | 184400 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 14 | 20240305 | 184300 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 15 | 20240305 | 184200 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 16 | 20240305 | 184100 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 17 | 20240305 | 184000 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 18 | 20240305 | 183900 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 19 | 20240305 | 183800 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 20 | 20240305 | 183700 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 21 | 20240305 | 183600 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 22 | 20240305 | 183500 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 23 | 20240305 | 183400 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 24 | 20240305 | 183300 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 25 | 20240305 | 183200 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 26 | 20240305 | 183100 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 27 | 20240305 | 183000 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 28 | 20240305 | 182900 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 29 | 20240305 | 182800 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 30 | 20240305 | 182700 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 31 | 20240305 | 182600 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 32 | 20240305 | 182500 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 16096 |
| 33 | 20240305 | 182400 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 34 | 20240305 | 182300 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 35 | 20240305 | 182200 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 36 | 20240305 | 182100 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 37 | 20240305 | 182000 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 38 | 20240305 | 181900 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 39 | 20240305 | 181800 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 40 | 20240305 | 181700 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 41 | 20240305 | 181600 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 42 | 20240305 | 181500 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 43 | 20240305 | 181400 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 44 | 20240305 | 181300 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 45 | 20240305 | 181200 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 46 | 20240305 | 181100 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 47 | 20240305 | 181000 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 48 | 20240305 | 180900 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 49 | 20240305 | 180800 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 50 | 20240305 | 180700 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 51 | 20240305 | 180600 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 52 | 20240305 | 180500 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 53 | 20240305 | 180400 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 54 | 20240305 | 180300 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 55 | 20240305 | 180200 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 56 | 20240305 | 180100 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 57 | 20240305 | 180000 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 58 | 20240305 | 175900 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 59 | 20240305 | 175800 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 60 | 20240305 | 175700 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 61 | 20240305 | 175600 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 62 | 20240305 | 175500 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 16096 |
| 63 | 20240305 | 175400 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 64 | 20240305 | 175300 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 65 | 20240305 | 175200 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 66 | 20240305 | 175100 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 67 | 20240305 | 175000 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 68 | 20240305 | 174900 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 69 | 20240305 | 174800 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 70 | 20240305 | 174700 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 71 | 20240305 | 174600 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 72 | 20240305 | 174500 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 73 | 20240305 | 174400 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 74 | 20240305 | 174300 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 75 | 20240305 | 174200 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 76 | 20240305 | 174100 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 77 | 20240305 | 174000 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 78 | 20240305 | 173900 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 79 | 20240305 | 173800 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 80 | 20240305 | 173700 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 81 | 20240305 | 173600 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 82 | 20240305 | 173500 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 83 | 20240305 | 173400 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 84 | 20240305 | 173300 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 85 | 20240305 | 173200 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 86 | 20240305 | 173100 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 87 | 20240305 | 173000 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 88 | 20240305 | 172900 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 89 | 20240305 | 172800 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 90 | 20240305 | 172700 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 91 | 20240305 | 172600 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 92 | 20240305 | 172500 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 16096 |
| 93 | 20240305 | 172400 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 94 | 20240305 | 172300 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 95 | 20240305 | 172200 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 96 | 20240305 | 172100 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 97 | 20240305 | 172000 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 98 | 20240305 | 171900 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 99 | 20240305 | 171800 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 100 | 20240305 | 171700 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 101 | 20240305 | 171600 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 102 | 20240305 | 171500 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 103 | 20240305 | 171400 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 104 | 20240305 | 171300 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 105 | 20240305 | 171200 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 106 | 20240305 | 171100 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 107 | 20240305 | 171000 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 108 | 20240305 | 170900 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 109 | 20240305 | 170800 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 110 | 20240305 | 170700 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 111 | 20240305 | 170600 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 112 | 20240305 | 170500 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 113 | 20240305 | 170400 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 114 | 20240305 | 170300 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 115 | 20240305 | 170200 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 116 | 20240305 | 170100 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 117 | 20240305 | 170000 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 118 | 20240305 | 165900 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 119 | 20240305 | 165800 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 120 | 20240305 | 165700 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 121 | 20240305 | 165600 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 122 | 20240305 | 165500 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 16096 |
| 123 | 20240305 | 165400 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 124 | 20240305 | 165300 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 125 | 20240305 | 165200 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 126 | 20240305 | 165100 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 127 | 20240305 | 165000 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 128 | 20240305 | 164900 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 129 | 20240305 | 164800 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 130 | 20240305 | 164700 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 131 | 20240305 | 164600 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 132 | 20240305 | 164500 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 133 | 20240305 | 164400 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 134 | 20240305 | 164300 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 135 | 20240305 | 164200 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 136 | 20240305 | 164100 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 137 | 20240305 | 164000 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 138 | 20240305 | 163900 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 139 | 20240305 | 163800 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 140 | 20240305 | 163700 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 141 | 20240305 | 163600 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 142 | 20240305 | 163500 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 143 | 20240305 | 163400 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 144 | 20240305 | 163300 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 145 | 20240305 | 163200 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 146 | 20240305 | 163100 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 147 | 20240305 | 163000 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 148 | 20240305 | 162900 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 149 | 20240305 | 162800 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 150 | 20240305 | 162700 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 151 | 20240305 | 162600 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 152 | 20240305 | 162500 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 16096 |
| 153 | 20240305 | 162400 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 154 | 20240305 | 162300 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 155 | 20240305 | 162200 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 156 | 20240305 | 162100 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 157 | 20240305 | 162000 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 158 | 20240305 | 161900 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 159 | 20240305 | 161800 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 160 | 20240305 | 161700 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 161 | 20240305 | 161600 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 162 | 20240305 | 161500 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 163 | 20240305 | 161400 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 164 | 20240305 | 161300 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 165 | 20240305 | 161200 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 166 | 20240305 | 161100 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 167 | 20240305 | 161000 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 168 | 20240305 | 160900 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 169 | 20240305 | 160800 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 170 | 20240305 | 160700 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 171 | 20240305 | 160600 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 172 | 20240305 | 160500 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 173 | 20240305 | 160400 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 174 | 20240305 | 160300 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 175 | 20240305 | 160200 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 176 | 20240305 | 160100 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 177 | 20240305 | 160000 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 178 | 20240305 | 155900 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 179 | 20240305 | 155800 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 180 | 20240305 | 155700 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 181 | 20240305 | 155600 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 182 | 20240305 | 155500 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 16096 |
| 183 | 20240305 | 155400 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 184 | 20240305 | 155300 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 185 | 20240305 | 155200 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 186 | 20240305 | 155100 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 187 | 20240305 | 155000 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 188 | 20240305 | 154900 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 189 | 20240305 | 154800 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 190 | 20240305 | 154700 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 191 | 20240305 | 154600 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 192 | 20240305 | 154500 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 193 | 20240305 | 154400 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 194 | 20240305 | 154300 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 195 | 20240305 | 154200 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 196 | 20240305 | 154100 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 197 | 20240305 | 154000 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 198 | 20240305 | 153900 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 199 | 20240305 | 153800 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 200 | 20240305 | 153700 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 201 | 20240305 | 153600 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 202 | 20240305 | 153500 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 203 | 20240305 | 153400 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 204 | 20240305 | 153300 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 205 | 20240305 | 153200 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 206 | 20240305 | 153100 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 207 | 20240305 | 153000 | 4057831590 | 3430 | 3430 | 3430 | 3430 | 16096 |
| 208 | 20240305 | 152900 | 4002622310 | 3435 | 3435 | 3435 | 3435 | 0 |
| 209 | 20240305 | 152800 | 4002622310 | 3435 | 3435 | 3435 | 3435 | 0 |
| 210 | 20240305 | 152700 | 4002622310 | 3435 | 3435 | 3435 | 3435 | 0 |
| 211 | 20240305 | 152600 | 4002622310 | 3435 | 3435 | 3435 | 3435 | 0 |
| 212 | 20240305 | 152500 | 4002622310 | 3435 | 3435 | 3435 | 3435 | 0 |
| 213 | 20240305 | 152400 | 4002622310 | 3435 | 3435 | 3435 | 3435 | 0 |
| 214 | 20240305 | 152300 | 4002622310 | 3435 | 3435 | 3435 | 3435 | 0 |
| 215 | 20240305 | 152200 | 4002622310 | 3435 | 3435 | 3435 | 3435 | 0 |
| 216 | 20240305 | 152100 | 4002622310 | 3435 | 3435 | 3435 | 3435 | 0 |
| 217 | 20240305 | 152000 | 4002622310 | 3435 | 3435 | 3435 | 3435 | 0 |
| 218 | 20240305 | 151900 | 4002622310 | 3435 | 3435 | 3440 | 3430 | 11180 |
| 219 | 20240305 | 151800 | 3964221825 | 3440 | 3430 | 3440 | 3415 | 4765 |
| 220 | 20240305 | 151700 | 3947876810 | 3440 | 3435 | 3440 | 3415 | 8466 |
| 221 | 20240305 | 151600 | 3918769825 | 3440 | 3435 | 3440 | 3415 | 768 |
| 222 | 20240305 | 151500 | 3916133865 | 3435 | 3430 | 3435 | 3415 | 3335 |
| 223 | 20240305 | 151400 | 3904724670 | 3435 | 3445 | 3445 | 3420 | 5648 |
| 224 | 20240305 | 151300 | 3885350340 | 3445 | 3450 | 3450 | 3435 | 1023 |
| 225 | 20240305 | 151200 | 3881834640 | 3460 | 3460 | 3460 | 3455 | 22 |
| 226 | 20240305 | 151100 | 3881758525 | 3455 | 3460 | 3460 | 3440 | 1514 |
| 227 | 20240305 | 151000 | 3876549455 | 3455 | 3450 | 3465 | 3450 | 246 |
| 228 | 20240305 | 150900 | 3875700690 | 3450 | 3465 | 3465 | 3450 | 211 |
| 229 | 20240305 | 150800 | 3874972710 | 3465 | 3455 | 3465 | 3440 | 1004 |
| 230 | 20240305 | 150700 | 3871505295 | 3455 | 3445 | 3455 | 3445 | 5487 |
| 231 | 20240305 | 150600 | 3852601645 | 3450 | 3465 | 3465 | 3450 | 5853 |
| 232 | 20240305 | 150500 | 3832381345 | 3470 | 3470 | 3470 | 3470 | 0 |
| 233 | 20240305 | 150400 | 3832381345 | 3470 | 3470 | 3470 | 3465 | 642 |
| 234 | 20240305 | 150300 | 3830156800 | 3470 | 3470 | 3470 | 3460 | 1101 |
| 235 | 20240305 | 150200 | 3826341885 | 3470 | 3470 | 3470 | 3470 | 2 |
| 236 | 20240305 | 150100 | 3826334945 | 3465 | 3470 | 3470 | 3465 | 117 |
| 237 | 20240305 | 150000 | 3825928960 | 3470 | 3465 | 3470 | 3460 | 161 |
| 238 | 20240305 | 145900 | 3825371830 | 3470 | 3465 | 3470 | 3465 | 804 |
| 239 | 20240305 | 145800 | 3822585965 | 3465 | 3465 | 3465 | 3460 | 104 |
| 240 | 20240305 | 145700 | 3822225855 | 3465 | 3465 | 3465 | 3460 | 169 |
| 241 | 20240305 | 145600 | 3821641030 | 3465 | 3465 | 3465 | 3460 | 698 |
| 242 | 20240305 | 145500 | 3819225885 | 3465 | 3465 | 3470 | 3460 | 866 |
| 243 | 20240305 | 145400 | 3816227045 | 3465 | 3460 | 3465 | 3460 | 145 |
| 244 | 20240305 | 145300 | 3815724725 | 3465 | 3465 | 3465 | 3450 | 2001 |
| 245 | 20240305 | 145200 | 3808806805 | 3465 | 3470 | 3470 | 3455 | 700 |
| 246 | 20240305 | 145100 | 3806386625 | 3465 | 3475 | 3480 | 3465 | 1211 |
| 247 | 20240305 | 145000 | 3802183765 | 3475 | 3475 | 3480 | 3470 | 1066 |
| 248 | 20240305 | 144900 | 3798484680 | 3480 | 3480 | 3485 | 3460 | 825 |
| 249 | 20240305 | 144800 | 3795629410 | 3485 | 3480 | 3485 | 3470 | 31 |
| 250 | 20240305 | 144700 | 3795521515 | 3485 | 3475 | 3485 | 3475 | 616 |
| 251 | 20240305 | 144600 | 3793379235 | 3475 | 3465 | 3475 | 3465 | 1127 |
| 252 | 20240305 | 144500 | 3789473860 | 3465 | 3460 | 3465 | 3460 | 696 |
| 253 | 20240305 | 144400 | 3787065690 | 3460 | 3460 | 3460 | 3455 | 199 |
| 254 | 20240305 | 144300 | 3786377635 | 3460 | 3460 | 3465 | 3460 | 1458 |
| 255 | 20240305 | 144200 | 3781332920 | 3465 | 3465 | 3465 | 3465 | 181 |
| 256 | 20240305 | 144100 | 3780705755 | 3465 | 3465 | 3465 | 3465 | 17 |
| 257 | 20240305 | 144000 | 3780646850 | 3460 | 3465 | 3465 | 3460 | 397 |
| 258 | 20240305 | 143900 | 3779271260 | 3465 | 3465 | 3465 | 3465 | 60 |
| 259 | 20240305 | 143800 | 3779063360 | 3465 | 3460 | 3465 | 3460 | 3867 |
| 260 | 20240305 | 143700 | 3765678470 | 3460 | 3460 | 3460 | 3460 | 1 |
| 261 | 20240305 | 143600 | 3765675010 | 3460 | 3460 | 3460 | 3460 | 1237 |
| 262 | 20240305 | 143500 | 3761394990 | 3465 | 3465 | 3465 | 3465 | 19 |
| 263 | 20240305 | 143400 | 3761329155 | 3465 | 3465 | 3465 | 3465 | 26 |
| 264 | 20240305 | 143300 | 3761239065 | 3465 | 3465 | 3465 | 3460 | 414 |
| 265 | 20240305 | 143200 | 3759806555 | 3465 | 3455 | 3465 | 3455 | 1530 |
| 266 | 20240305 | 143100 | 3754512875 | 3455 | 3460 | 3460 | 3455 | 78 |
| 267 | 20240305 | 143000 | 3754243330 | 3460 | 3455 | 3460 | 3450 | 1918 |
| 268 | 20240305 | 142900 | 3747620125 | 3460 | 3475 | 3475 | 3460 | 2498 |
| 269 | 20240305 | 142800 | 3738971445 | 3475 | 3470 | 3475 | 3470 | 502 |
| 270 | 20240305 | 142700 | 3737229500 | 3475 | 3470 | 3475 | 3470 | 429 |
| 271 | 20240305 | 142600 | 3735740810 | 3475 | 3470 | 3475 | 3470 | 257 |
| 272 | 20240305 | 142500 | 3734848910 | 3470 | 3480 | 3480 | 3470 | 2719 |
| 273 | 20240305 | 142400 | 3725403890 | 3480 | 3475 | 3485 | 3470 | 289 |
| 274 | 20240305 | 142300 | 3724400615 | 3475 | 3480 | 3485 | 3475 | 430 |
| 275 | 20240305 | 142200 | 3722906060 | 3485 | 3490 | 3490 | 3480 | 442 |
| 276 | 20240305 | 142100 | 3721366785 | 3485 | 3480 | 3490 | 3480 | 684 |
| 277 | 20240305 | 142000 | 3718983865 | 3485 | 3485 | 3485 | 3480 | 586 |
| 278 | 20240305 | 141900 | 3716944480 | 3470 | 3470 | 3485 | 3470 | 8317 |
| 279 | 20240305 | 141800 | 3688029175 | 3475 | 3475 | 3475 | 3465 | 859 |
| 280 | 20240305 | 141700 | 3685051430 | 3475 | 3465 | 3475 | 3465 | 5874 |
| 281 | 20240305 | 141600 | 3664667100 | 3465 | 3450 | 3465 | 3445 | 2345 |
| 282 | 20240305 | 141500 | 3656558360 | 3450 | 3450 | 3450 | 3450 | 230 |
| 283 | 20240305 | 141400 | 3655764860 | 3445 | 3445 | 3450 | 3445 | 1052 |
| 284 | 20240305 | 141300 | 3652140660 | 3450 | 3450 | 3450 | 3445 | 270 |
| 285 | 20240305 | 141200 | 3651209510 | 3450 | 3450 | 3450 | 3450 | 108 |
| 286 | 20240305 | 141100 | 3650836910 | 3450 | 3455 | 3460 | 3445 | 5123 |
| 287 | 20240305 | 141000 | 3633182465 | 3460 | 3445 | 3460 | 3435 | 1909 |
| 288 | 20240305 | 140900 | 3626609455 | 3450 | 3450 | 3460 | 3435 | 1095 |
| 289 | 20240305 | 140800 | 3622838230 | 3455 | 3455 | 3455 | 3455 | 77 |
| 290 | 20240305 | 140700 | 3622572195 | 3445 | 3455 | 3460 | 3435 | 4686 |
| 291 | 20240305 | 140600 | 3606451080 | 3465 | 3460 | 3465 | 3460 | 9 |
| 292 | 20240305 | 140500 | 3606419910 | 3460 | 3460 | 3465 | 3445 | 652 |
| 293 | 20240305 | 140400 | 3604170645 | 3465 | 3465 | 3465 | 3465 | 106 |
| 294 | 20240305 | 140300 | 3603803355 | 3465 | 3465 | 3465 | 3445 | 210 |
| 295 | 20240305 | 140200 | 3603079680 | 3460 | 3465 | 3470 | 3460 | 539 |
| 296 | 20240305 | 140100 | 3601214565 | 3470 | 3470 | 3470 | 3445 | 1791 |
| 297 | 20240305 | 140000 | 3595020980 | 3470 | 3450 | 3470 | 3445 | 11844 |
| 298 | 20240305 | 135900 | 3554087325 | 3450 | 3445 | 3450 | 3445 | 507 |
| 299 | 20240305 | 135800 | 3552340635 | 3445 | 3440 | 3445 | 3440 | 1349 |
| 300 | 20240305 | 135700 | 3547694290 | 3445 | 3440 | 3455 | 3440 | 1202 |
| 301 | 20240305 | 135600 | 3543556175 | 3440 | 3450 | 3455 | 3440 | 4959 |
| 302 | 20240305 | 135500 | 3526490905 | 3445 | 3455 | 3455 | 3445 | 1810 |
| 303 | 20240305 | 135400 | 3520252790 | 3450 | 3455 | 3460 | 3450 | 1487 |
| 304 | 20240305 | 135300 | 3515122570 | 3460 | 3455 | 3460 | 3455 | 310 |
| 305 | 20240305 | 135200 | 3514051410 | 3465 | 3450 | 3465 | 3450 | 9 |
| 306 | 20240305 | 135100 | 3514020300 | 3455 | 3465 | 3465 | 3455 | 281 |
| 307 | 20240305 | 135000 | 3513049355 | 3465 | 3465 | 3465 | 3465 | 4 |
| 308 | 20240305 | 134900 | 3513035495 | 3465 | 3460 | 3465 | 3455 | 183 |
| 309 | 20240305 | 134800 | 3512402360 | 3460 | 3455 | 3460 | 3450 | 239 |
| 310 | 20240305 | 134700 | 3511576150 | 3455 | 3455 | 3460 | 3450 | 129 |
| 311 | 20240305 | 134600 | 3511131025 | 3455 | 3460 | 3460 | 3450 | 34 |
| 312 | 20240305 | 134500 | 3511013705 | 3460 | 3465 | 3465 | 3450 | 399 |
| 313 | 20240305 | 134400 | 3509633805 | 3465 | 3465 | 3465 | 3450 | 63 |
| 314 | 20240305 | 134300 | 3509416245 | 3465 | 3465 | 3470 | 3460 | 208 |
| 315 | 20240305 | 134200 | 3508695520 | 3465 | 3465 | 3465 | 3460 | 4788 |
| 316 | 20240305 | 134100 | 3492128380 | 3470 | 3470 | 3470 | 3470 | 1 |
| 317 | 20240305 | 134000 | 3492124910 | 3465 | 3470 | 3470 | 3465 | 339 |
| 318 | 20240305 | 133900 | 3490949895 | 3470 | 3470 | 3470 | 3465 | 320 |
| 319 | 20240305 | 133800 | 3489839995 | 3470 | 3470 | 3470 | 3470 | 11 |
| 320 | 20240305 | 133700 | 3489801825 | 3470 | 3465 | 3470 | 3465 | 551 |
| 321 | 20240305 | 133600 | 3487892565 | 3465 | 3460 | 3465 | 3460 | 854 |
| 322 | 20240305 | 133500 | 3484937710 | 3460 | 3460 | 3460 | 3460 | 223 |
| 323 | 20240305 | 133400 | 3484166130 | 3460 | 3455 | 3460 | 3455 | 234 |
| 324 | 20240305 | 133300 | 3483356995 | 3460 | 3455 | 3460 | 3455 | 364 |
| 325 | 20240305 | 133200 | 3482099365 | 3450 | 3450 | 3450 | 3450 | 73 |
| 326 | 20240305 | 133100 | 3481847515 | 3455 | 3455 | 3455 | 3455 | 2 |
| 327 | 20240305 | 133000 | 3481840605 | 3455 | 3445 | 3455 | 3445 | 71 |
| 328 | 20240305 | 132900 | 3481596000 | 3455 | 3450 | 3455 | 3445 | 541 |
| 329 | 20240305 | 132800 | 3479731830 | 3460 | 3460 | 3460 | 3460 | 0 |
| 330 | 20240305 | 132700 | 3479731830 | 3460 | 3460 | 3460 | 3460 | 1 |
| 331 | 20240305 | 132600 | 3479728370 | 3460 | 3460 | 3460 | 3450 | 300 |
| 332 | 20240305 | 132500 | 3478693310 | 3460 | 3465 | 3465 | 3455 | 51 |
| 333 | 20240305 | 132400 | 3478516675 | 3465 | 3460 | 3465 | 3460 | 1223 |
| 334 | 20240305 | 132300 | 3474285050 | 3460 | 3460 | 3460 | 3460 | 3689 |
| 335 | 20240305 | 132200 | 3461521110 | 3465 | 3465 | 3465 | 3460 | 309 |
| 336 | 20240305 | 132100 | 3460451225 | 3465 | 3465 | 3465 | 3465 | 295 |
| 337 | 20240305 | 132000 | 3459429050 | 3465 | 3465 | 3465 | 3465 | 10 |
| 338 | 20240305 | 131900 | 3459394400 | 3465 | 3460 | 3465 | 3460 | 303 |
| 339 | 20240305 | 131800 | 3458346005 | 3465 | 3455 | 3465 | 3455 | 307 |
| 340 | 20240305 | 131700 | 3457283765 | 3455 | 3465 | 3465 | 3455 | 31 |
| 341 | 20240305 | 131600 | 3457176565 | 3465 | 3465 | 3465 | 3465 | 0 |
| 342 | 20240305 | 131500 | 3457176565 | 3465 | 3465 | 3475 | 3460 | 1978 |
| 343 | 20240305 | 131400 | 3450317770 | 3470 | 3470 | 3475 | 3470 | 1044 |
| 344 | 20240305 | 131300 | 3446695085 | 3470 | 3475 | 3475 | 3470 | 1650 |
| 345 | 20240305 | 131200 | 3440966360 | 3480 | 3465 | 3480 | 3465 | 2076 |
| 346 | 20240305 | 131100 | 3433758145 | 3450 | 3465 | 3470 | 3445 | 1548 |
| 347 | 20240305 | 131000 | 3428392295 | 3470 | 3465 | 3470 | 3465 | 1172 |
| 348 | 20240305 | 130900 | 3424331290 | 3465 | 3465 | 3465 | 3465 | 16 |
| 349 | 20240305 | 130800 | 3424275850 | 3465 | 3435 | 3470 | 3435 | 10989 |
| 350 | 20240305 | 130700 | 3386234815 | 3435 | 3445 | 3445 | 3435 | 289 |
| 351 | 20240305 | 130600 | 3385242085 | 3450 | 3440 | 3450 | 3435 | 10333 |
| 352 | 20240305 | 130500 | 3349682835 | 3445 | 3445 | 3445 | 3445 | 1 |
| 353 | 20240305 | 130400 | 3349679390 | 3440 | 3440 | 3440 | 3440 | 100 |
| 354 | 20240305 | 130300 | 3349335390 | 3445 | 3445 | 3445 | 3440 | 87 |
| 355 | 20240305 | 130200 | 3349036050 | 3445 | 3445 | 3445 | 3440 | 29 |
| 356 | 20240305 | 130100 | 3348936195 | 3440 | 3445 | 3445 | 3440 | 108 |
| 357 | 20240305 | 130000 | 3348564395 | 3445 | 3445 | 3445 | 3445 | 1 |
| 358 | 20240305 | 125900 | 3348560950 | 3435 | 3440 | 3440 | 3435 | 314 |
| 359 | 20240305 | 125800 | 3347482355 | 3445 | 3440 | 3445 | 3435 | 434 |
| 360 | 20240305 | 125700 | 3345991385 | 3445 | 3440 | 3445 | 3440 | 1591 |
| 361 | 20240305 | 125600 | 3340518340 | 3445 | 3445 | 3445 | 3445 | 450 |
| 362 | 20240305 | 125500 | 3338968090 | 3445 | 3445 | 3450 | 3445 | 553 |
| 363 | 20240305 | 125400 | 3337062990 | 3450 | 3450 | 3450 | 3450 | 100 |
| 364 | 20240305 | 125300 | 3336717990 | 3450 | 3445 | 3450 | 3440 | 517 |
| 365 | 20240305 | 125200 | 3334939490 | 3450 | 3455 | 3455 | 3450 | 165 |
| 366 | 20240305 | 125100 | 3334369920 | 3455 | 3455 | 3455 | 3445 | 1033 |
| 367 | 20240305 | 125000 | 3330811020 | 3455 | 3450 | 3455 | 3450 | 133 |
| 368 | 20240305 | 124900 | 3330352160 | 3450 | 3455 | 3455 | 3450 | 11 |
| 369 | 20240305 | 124800 | 3330314160 | 3455 | 3460 | 3460 | 3450 | 955 |
| 370 | 20240305 | 124700 | 3327019155 | 3460 | 3440 | 3460 | 3440 | 1228 |
| 371 | 20240305 | 124600 | 3322784900 | 3445 | 3450 | 3450 | 3445 | 5 |
| 372 | 20240305 | 124500 | 3322767660 | 3450 | 3450 | 3450 | 3450 | 20 |
| 373 | 20240305 | 124400 | 3322698660 | 3450 | 3445 | 3450 | 3445 | 1214 |
| 374 | 20240305 | 124300 | 3318516135 | 3445 | 3445 | 3445 | 3445 | 2 |
| 375 | 20240305 | 124200 | 3318509245 | 3445 | 3445 | 3445 | 3440 | 87 |
| 376 | 20240305 | 124100 | 3318209945 | 3440 | 3450 | 3450 | 3440 | 1929 |
| 377 | 20240305 | 124000 | 3311567360 | 3450 | 3450 | 3450 | 3445 | 37 |
| 378 | 20240305 | 123900 | 3311439715 | 3450 | 3460 | 3460 | 3450 | 209 |
| 379 | 20240305 | 123800 | 3310718595 | 3460 | 3460 | 3460 | 3460 | 1 |
| 380 | 20240305 | 123700 | 3310715135 | 3460 | 3455 | 3465 | 3450 | 6620 |
| 381 | 20240305 | 123600 | 3287874975 | 3450 | 3465 | 3465 | 3450 | 455 |
| 382 | 20240305 | 123500 | 3286305075 | 3450 | 3455 | 3465 | 3450 | 148 |
| 383 | 20240305 | 123400 | 3285793945 | 3455 | 3465 | 3470 | 3450 | 22 |
| 384 | 20240305 | 123300 | 3285717970 | 3470 | 3465 | 3470 | 3465 | 132 |
| 385 | 20240305 | 123200 | 3285260545 | 3465 | 3465 | 3465 | 3455 | 281 |
| 386 | 20240305 | 123100 | 3284288260 | 3465 | 3460 | 3465 | 3445 | 692 |
| 387 | 20240305 | 123000 | 3281896990 | 3465 | 3465 | 3475 | 3460 | 3050 |
| 388 | 20240305 | 122900 | 3271328710 | 3470 | 3465 | 3475 | 3465 | 446 |
| 389 | 20240305 | 122800 | 3269781620 | 3460 | 3465 | 3465 | 3460 | 35 |
| 390 | 20240305 | 122700 | 3269660355 | 3465 | 3460 | 3465 | 3455 | 162 |
| 391 | 20240305 | 122600 | 3269099160 | 3470 | 3460 | 3470 | 3455 | 21 |
| 392 | 20240305 | 122500 | 3269026530 | 3470 | 3470 | 3470 | 3465 | 328 |
| 393 | 20240305 | 122400 | 3267889965 | 3470 | 3465 | 3470 | 3460 | 2892 |
| 394 | 20240305 | 122300 | 3257854750 | 3470 | 3455 | 3470 | 3455 | 320 |
| 395 | 20240305 | 122200 | 3256747545 | 3450 | 3445 | 3450 | 3445 | 1715 |
| 396 | 20240305 | 122100 | 3250832280 | 3445 | 3440 | 3445 | 3440 | 105 |
| 397 | 20240305 | 122000 | 3250471070 | 3430 | 3445 | 3445 | 3430 | 400 |
| 398 | 20240305 | 121900 | 3249097320 | 3435 | 3445 | 3450 | 3435 | 2257 |
| 399 | 20240305 | 121800 | 3241340170 | 3445 | 3450 | 3450 | 3445 | 10 |
| 400 | 20240305 | 121700 | 3241305690 | 3450 | 3445 | 3450 | 3445 | 36 |
| 401 | 20240305 | 121600 | 3241181665 | 3450 | 3440 | 3450 | 3440 | 46 |
| 402 | 20240305 | 121500 | 3241023235 | 3445 | 3455 | 3455 | 3440 | 103 |
| 403 | 20240305 | 121400 | 3240668070 | 3455 | 3470 | 3470 | 3440 | 256 |
| 404 | 20240305 | 121300 | 3239782280 | 3470 | 3460 | 3470 | 3440 | 2087 |
| 405 | 20240305 | 121200 | 3232582270 | 3470 | 3475 | 3475 | 3460 | 2076 |
| 406 | 20240305 | 121100 | 3225389405 | 3470 | 3470 | 3485 | 3470 | 160 |
| 407 | 20240305 | 121000 | 3224833345 | 3475 | 3465 | 3475 | 3465 | 1033 |
| 408 | 20240305 | 120900 | 3221250950 | 3470 | 3475 | 3475 | 3465 | 183 |
| 409 | 20240305 | 120800 | 3220616815 | 3475 | 3480 | 3480 | 3470 | 2138 |
| 410 | 20240305 | 120700 | 3213177745 | 3480 | 3470 | 3480 | 3465 | 2777 |
| 411 | 20240305 | 120600 | 3203521405 | 3480 | 3480 | 3480 | 3465 | 1795 |
| 412 | 20240305 | 120500 | 3197290970 | 3475 | 3460 | 3475 | 3460 | 1250 |
| 413 | 20240305 | 120400 | 3192952730 | 3460 | 3460 | 3460 | 3460 | 1090 |
| 414 | 20240305 | 120300 | 3189181330 | 3460 | 3460 | 3460 | 3460 | 1 |
| 415 | 20240305 | 120200 | 3189177870 | 3460 | 3455 | 3460 | 3455 | 28 |
| 416 | 20240305 | 120100 | 3189081115 | 3450 | 3450 | 3450 | 3445 | 262 |
| 417 | 20240305 | 120000 | 3188177225 | 3450 | 3445 | 3450 | 3440 | 261 |
| 418 | 20240305 | 115900 | 3187279200 | 3450 | 3445 | 3450 | 3440 | 427 |
| 419 | 20240305 | 115800 | 3185809830 | 3450 | 3445 | 3450 | 3445 | 9 |
| 420 | 20240305 | 115700 | 3185778795 | 3450 | 3445 | 3455 | 3445 | 3246 |
| 421 | 20240305 | 115600 | 3174596060 | 3445 | 3445 | 3450 | 3445 | 44 |
| 422 | 20240305 | 115500 | 3174444470 | 3445 | 3450 | 3450 | 3440 | 21 |
| 423 | 20240305 | 115400 | 3174372135 | 3445 | 3440 | 3450 | 3440 | 338 |
| 424 | 20240305 | 115300 | 3173207715 | 3450 | 3450 | 3450 | 3435 | 9 |
| 425 | 20240305 | 115200 | 3173176710 | 3450 | 3435 | 3450 | 3435 | 53 |
| 426 | 20240305 | 115100 | 3172994330 | 3440 | 3450 | 3450 | 3440 | 3616 |
| 427 | 20240305 | 115000 | 3160554785 | 3450 | 3445 | 3450 | 3440 | 1211 |
| 428 | 20240305 | 114900 | 3156383455 | 3450 | 3445 | 3450 | 3445 | 12 |
| 429 | 20240305 | 114800 | 3156342090 | 3450 | 3445 | 3450 | 3440 | 2611 |
| 430 | 20240305 | 114700 | 3147349955 | 3450 | 3445 | 3455 | 3445 | 1302 |
| 431 | 20240305 | 114600 | 3142858045 | 3450 | 3445 | 3450 | 3445 | 9 |
| 432 | 20240305 | 114500 | 3142827015 | 3450 | 3445 | 3450 | 3445 | 728 |
| 433 | 20240305 | 114400 | 3140319010 | 3450 | 3445 | 3450 | 3445 | 256 |
| 434 | 20240305 | 114300 | 3139437045 | 3450 | 3450 | 3460 | 3450 | 2125 |
| 435 | 20240305 | 114200 | 3132105720 | 3460 | 3460 | 3460 | 3455 | 301 |
| 436 | 20240305 | 114100 | 3131065570 | 3460 | 3450 | 3460 | 3445 | 3511 |
| 437 | 20240305 | 114000 | 3118933380 | 3450 | 3450 | 3450 | 3445 | 112 |
| 438 | 20240305 | 113900 | 3118547000 | 3455 | 3450 | 3455 | 3445 | 270 |
| 439 | 20240305 | 113800 | 3117615030 | 3455 | 3455 | 3455 | 3445 | 616 |
| 440 | 20240305 | 113700 | 3115492220 | 3460 | 3445 | 3465 | 3445 | 500 |
| 441 | 20240305 | 113600 | 3113764745 | 3450 | 3460 | 3460 | 3445 | 20 |
| 442 | 20240305 | 113500 | 3113695785 | 3460 | 3450 | 3460 | 3445 | 1059 |
| 443 | 20240305 | 113400 | 3110037100 | 3450 | 3455 | 3455 | 3450 | 315 |
| 444 | 20240305 | 113300 | 3108948840 | 3455 | 3450 | 3455 | 3450 | 134 |
| 445 | 20240305 | 113200 | 3108486510 | 3455 | 3450 | 3460 | 3450 | 937 |
| 446 | 20240305 | 113100 | 3105246155 | 3455 | 3445 | 3460 | 3440 | 514 |
| 447 | 20240305 | 113000 | 3103473395 | 3435 | 3460 | 3460 | 3430 | 26420 |
| 448 | 20240305 | 112900 | 3012552495 | 3460 | 3465 | 3465 | 3460 | 647 |
| 449 | 20240305 | 112800 | 3010312125 | 3465 | 3450 | 3465 | 3450 | 2835 |
| 450 | 20240305 | 112700 | 3000511175 | 3450 | 3465 | 3465 | 3450 | 8191 |
| 451 | 20240305 | 112600 | 2972234400 | 3465 | 3475 | 3480 | 3460 | 10552 |
| 452 | 20240305 | 112500 | 2935628025 | 3480 | 3475 | 3480 | 3475 | 209 |
| 453 | 20240305 | 112400 | 2934901600 | 3475 | 3475 | 3480 | 3475 | 389 |
| 454 | 20240305 | 112300 | 2933549690 | 3475 | 3480 | 3480 | 3475 | 3751 |
| 455 | 20240305 | 112200 | 2920505345 | 3480 | 3480 | 3485 | 3480 | 240 |
| 456 | 20240305 | 112100 | 2919670090 | 3480 | 3480 | 3480 | 3480 | 535 |
| 457 | 20240305 | 112000 | 2917808290 | 3485 | 3485 | 3485 | 3480 | 283 |
| 458 | 20240305 | 111900 | 2916822165 | 3490 | 3485 | 3490 | 3480 | 5978 |
| 459 | 20240305 | 111800 | 2896002990 | 3490 | 3485 | 3490 | 3480 | 1903 |
| 460 | 20240305 | 111700 | 2889371245 | 3485 | 3490 | 3490 | 3480 | 3256 |
| 461 | 20240305 | 111600 | 2878026730 | 3490 | 3490 | 3495 | 3490 | 109 |
| 462 | 20240305 | 111500 | 2877646295 | 3490 | 3505 | 3505 | 3490 | 12299 |
| 463 | 20240305 | 111400 | 2834672460 | 3505 | 3505 | 3505 | 3500 | 365 |
| 464 | 20240305 | 111300 | 2833393140 | 3510 | 3505 | 3515 | 3505 | 144 |
| 465 | 20240305 | 111200 | 2832887825 | 3505 | 3505 | 3515 | 3505 | 522 |
| 466 | 20240305 | 111100 | 2831058185 | 3515 | 3510 | 3515 | 3505 | 429 |
| 467 | 20240305 | 111000 | 2829551090 | 3510 | 3510 | 3520 | 3510 | 609 |
| 468 | 20240305 | 110900 | 2827411950 | 3525 | 3520 | 3525 | 3505 | 4126 |
| 469 | 20240305 | 110800 | 2812904425 | 3515 | 3505 | 3515 | 3505 | 2379 |
| 470 | 20240305 | 110700 | 2804551550 | 3505 | 3505 | 3505 | 3505 | 1096 |
| 471 | 20240305 | 110600 | 2800710070 | 3500 | 3500 | 3515 | 3495 | 458 |
| 472 | 20240305 | 110500 | 2799103675 | 3515 | 3490 | 3520 | 3490 | 1357 |
| 473 | 20240305 | 110400 | 2794362505 | 3490 | 3500 | 3510 | 3490 | 5044 |
| 474 | 20240305 | 110300 | 2776734125 | 3500 | 3515 | 3515 | 3500 | 6290 |
| 475 | 20240305 | 110200 | 2754699320 | 3515 | 3515 | 3520 | 3510 | 1378 |
| 476 | 20240305 | 110100 | 2749855680 | 3520 | 3520 | 3530 | 3515 | 5280 |
| 477 | 20240305 | 110000 | 2731281185 | 3515 | 3510 | 3520 | 3505 | 3507 |
| 478 | 20240305 | 105900 | 2718957475 | 3515 | 3515 | 3515 | 3510 | 898 |
| 479 | 20240305 | 105800 | 2715801020 | 3515 | 3495 | 3515 | 3495 | 4190 |
| 480 | 20240305 | 105700 | 2701138555 | 3495 | 3515 | 3515 | 3495 | 981 |
| 481 | 20240305 | 105600 | 2697706125 | 3500 | 3520 | 3520 | 3495 | 2203 |
| 482 | 20240305 | 105500 | 2689995325 | 3500 | 3510 | 3520 | 3500 | 11926 |
| 483 | 20240305 | 105400 | 2648194390 | 3520 | 3540 | 3550 | 3510 | 8338 |
| 484 | 20240305 | 105300 | 2618757040 | 3540 | 3530 | 3550 | 3530 | 18067 |
| 485 | 20240305 | 105200 | 2554759475 | 3540 | 3525 | 3550 | 3505 | 17820 |
| 486 | 20240305 | 105100 | 2491712155 | 3525 | 3500 | 3530 | 3500 | 13009 |
| 487 | 20240305 | 105000 | 2446013300 | 3500 | 3495 | 3505 | 3495 | 10590 |
| 488 | 20240305 | 104900 | 2408946425 | 3495 | 3495 | 3495 | 3495 | 6392 |
| 489 | 20240305 | 104800 | 2386606385 | 3490 | 3490 | 3490 | 3485 | 1345 |
| 490 | 20240305 | 104700 | 2381913405 | 3490 | 3490 | 3490 | 3485 | 5246 |
| 491 | 20240305 | 104600 | 2363630680 | 3490 | 3485 | 3495 | 3485 | 1506 |
| 492 | 20240305 | 104500 | 2358375370 | 3490 | 3490 | 3495 | 3485 | 2509 |
| 493 | 20240305 | 104400 | 2349618780 | 3490 | 3485 | 3490 | 3475 | 8026 |
| 494 | 20240305 | 104300 | 2321654700 | 3480 | 3465 | 3480 | 3465 | 3400 |
| 495 | 20240305 | 104200 | 2309835635 | 3465 | 3475 | 3475 | 3465 | 3940 |
| 496 | 20240305 | 104100 | 2296172445 | 3470 | 3470 | 3470 | 3465 | 288 |
| 497 | 20240305 | 104000 | 2295173130 | 3470 | 3470 | 3470 | 3470 | 250 |
| 498 | 20240305 | 103900 | 2294305630 | 3470 | 3475 | 3475 | 3470 | 1984 |
| 499 | 20240305 | 103800 | 2287420660 | 3470 | 3470 | 3470 | 3470 | 633 |
| 500 | 20240305 | 103700 | 2285224150 | 3475 | 3475 | 3475 | 3470 | 97 |
| 501 | 20240305 | 103600 | 2284887535 | 3475 | 3460 | 3475 | 3460 | 11149 |
| 502 | 20240305 | 103500 | 2246287650 | 3460 | 3460 | 3460 | 3455 | 893 |
| 503 | 20240305 | 103400 | 2243200760 | 3460 | 3465 | 3465 | 3460 | 817 |
| 504 | 20240305 | 103300 | 2240370355 | 3465 | 3470 | 3470 | 3465 | 1815 |
| 505 | 20240305 | 103200 | 2234072330 | 3465 | 3450 | 3470 | 3450 | 4612 |
| 506 | 20240305 | 103100 | 2218072905 | 3460 | 3460 | 3470 | 3455 | 1408 |
| 507 | 20240305 | 103000 | 2213195305 | 3460 | 3450 | 3460 | 3445 | 4078 |
| 508 | 20240305 | 102900 | 2199123075 | 3455 | 3445 | 3455 | 3435 | 821 |
| 509 | 20240305 | 102800 | 2196295870 | 3445 | 3455 | 3455 | 3445 | 2303 |
| 510 | 20240305 | 102700 | 2188339035 | 3455 | 3445 | 3455 | 3445 | 983 |
| 511 | 20240305 | 102600 | 2184948615 | 3445 | 3445 | 3450 | 3420 | 2371 |
| 512 | 20240305 | 102500 | 2176779780 | 3445 | 3440 | 3455 | 3440 | 2694 |
| 513 | 20240305 | 102400 | 2167488240 | 3440 | 3445 | 3450 | 3440 | 731 |
| 514 | 20240305 | 102300 | 2164969380 | 3450 | 3420 | 3450 | 3420 | 14350 |
| 515 | 20240305 | 102200 | 2115696870 | 3425 | 3410 | 3425 | 3405 | 912 |
| 516 | 20240305 | 102100 | 2112588235 | 3410 | 3420 | 3425 | 3410 | 1245 |
| 517 | 20240305 | 102000 | 2108340870 | 3420 | 3405 | 3420 | 3405 | 1228 |
| 518 | 20240305 | 101900 | 2104148350 | 3405 | 3410 | 3420 | 3405 | 1015 |
| 519 | 20240305 | 101800 | 2100688490 | 3410 | 3410 | 3410 | 3410 | 187 |
| 520 | 20240305 | 101700 | 2100050820 | 3410 | 3410 | 3410 | 3410 | 284 |
| 521 | 20240305 | 101600 | 2099082380 | 3410 | 3415 | 3415 | 3410 | 1231 |
| 522 | 20240305 | 101500 | 2094878655 | 3420 | 3415 | 3420 | 3415 | 303 |
| 523 | 20240305 | 101400 | 2093843405 | 3415 | 3415 | 3415 | 3415 | 523 |
| 524 | 20240305 | 101300 | 2092057360 | 3415 | 3415 | 3430 | 3415 | 232 |
| 525 | 20240305 | 101200 | 2091262030 | 3415 | 3430 | 3430 | 3415 | 899 |
| 526 | 20240305 | 101100 | 2088190275 | 3430 | 3420 | 3430 | 3420 | 7555 |
| 527 | 20240305 | 101000 | 2062347075 | 3420 | 3420 | 3425 | 3420 | 5267 |
| 528 | 20240305 | 100900 | 2044333495 | 3420 | 3415 | 3420 | 3405 | 225 |
| 529 | 20240305 | 100800 | 2043564570 | 3415 | 3415 | 3415 | 3415 | 221 |
| 530 | 20240305 | 100700 | 2042809855 | 3420 | 3420 | 3420 | 3415 | 232 |
| 531 | 20240305 | 100600 | 2042016665 | 3420 | 3400 | 3420 | 3400 | 2570 |
| 532 | 20240305 | 100500 | 2033277165 | 3400 | 3420 | 3420 | 3400 | 251 |
| 533 | 20240305 | 100400 | 2032422745 | 3420 | 3410 | 3420 | 3405 | 1487 |
| 534 | 20240305 | 100300 | 2027356440 | 3425 | 3420 | 3425 | 3420 | 52 |
| 535 | 20240305 | 100200 | 2027178590 | 3425 | 3425 | 3425 | 3425 | 157 |
| 536 | 20240305 | 100100 | 2026640865 | 3425 | 3410 | 3425 | 3410 | 306 |
| 537 | 20240305 | 100000 | 2025597370 | 3430 | 3410 | 3430 | 3410 | 1493 |
| 538 | 20240305 | 095900 | 2020501765 | 3405 | 3410 | 3410 | 3400 | 1261 |
| 539 | 20240305 | 095800 | 2016208075 | 3410 | 3410 | 3410 | 3405 | 8974 |
| 540 | 20240305 | 095700 | 1985623070 | 3410 | 3430 | 3430 | 3410 | 7508 |
| 541 | 20240305 | 095600 | 1959965945 | 3430 | 3425 | 3450 | 3425 | 94 |
| 542 | 20240305 | 095500 | 1959643520 | 3450 | 3430 | 3450 | 3425 | 354 |
| 543 | 20240305 | 095400 | 1958424465 | 3430 | 3430 | 3430 | 3430 | 88 |
| 544 | 20240305 | 095300 | 1958122625 | 3425 | 3435 | 3445 | 3425 | 2010 |
| 545 | 20240305 | 095200 | 1951228405 | 3435 | 3430 | 3435 | 3430 | 90 |
| 546 | 20240305 | 095100 | 1950919570 | 3430 | 3440 | 3440 | 3430 | 1544 |
| 547 | 20240305 | 095000 | 1945617950 | 3440 | 3440 | 3445 | 3435 | 1759 |
| 548 | 20240305 | 094900 | 1939565520 | 3440 | 3445 | 3445 | 3440 | 1256 |
| 549 | 20240305 | 094800 | 1935243355 | 3445 | 3460 | 3465 | 3445 | 20054 |
| 550 | 20240305 | 094700 | 1866069215 | 3470 | 3470 | 3470 | 3460 | 2823 |
| 551 | 20240305 | 094600 | 1856287050 | 3470 | 3475 | 3475 | 3455 | 6558 |
| 552 | 20240305 | 094500 | 1833533095 | 3475 | 3470 | 3480 | 3465 | 10353 |
| 553 | 20240305 | 094400 | 1797586745 | 3470 | 3450 | 3475 | 3450 | 8852 |
| 554 | 20240305 | 094300 | 1766906680 | 3455 | 3460 | 3460 | 3455 | 1077 |
| 555 | 20240305 | 094200 | 1763185590 | 3455 | 3460 | 3460 | 3445 | 4729 |
| 556 | 20240305 | 094100 | 1746828455 | 3455 | 3450 | 3465 | 3440 | 7208 |
| 557 | 20240305 | 094000 | 1721934445 | 3440 | 3455 | 3455 | 3440 | 2965 |
| 558 | 20240305 | 093900 | 1711713530 | 3455 | 3445 | 3455 | 3440 | 16608 |
| 559 | 20240305 | 093800 | 1654474080 | 3440 | 3435 | 3450 | 3435 | 13401 |
| 560 | 20240305 | 093700 | 1608311635 | 3435 | 3430 | 3445 | 3420 | 1610 |
| 561 | 20240305 | 093600 | 1602786240 | 3430 | 3460 | 3465 | 3420 | 10815 |
| 562 | 20240305 | 093500 | 1565491625 | 3460 | 3420 | 3460 | 3410 | 20154 |
| 563 | 20240305 | 093400 | 1496074540 | 3420 | 3420 | 3420 | 3405 | 5353 |
| 564 | 20240305 | 093300 | 1477784940 | 3420 | 3400 | 3420 | 3400 | 612 |
| 565 | 20240305 | 093200 | 1475699255 | 3400 | 3410 | 3415 | 3395 | 4489 |
| 566 | 20240305 | 093100 | 1460402120 | 3410 | 3405 | 3420 | 3395 | 16111 |
| 567 | 20240305 | 093000 | 1405504795 | 3395 | 3365 | 3410 | 3365 | 25911 |
| 568 | 20240305 | 092900 | 1317847940 | 3370 | 3370 | 3370 | 3355 | 875 |
| 569 | 20240305 | 092800 | 1314901680 | 3370 | 3370 | 3370 | 3350 | 7598 |
| 570 | 20240305 | 092700 | 1289421915 | 3370 | 3365 | 3370 | 3360 | 1985 |
| 571 | 20240305 | 092600 | 1282746635 | 3360 | 3365 | 3365 | 3355 | 772 |
| 572 | 20240305 | 092500 | 1280150830 | 3365 | 3350 | 3365 | 3345 | 1301 |
| 573 | 20240305 | 092400 | 1275792640 | 3355 | 3365 | 3365 | 3350 | 727 |
| 574 | 20240305 | 092300 | 1273347525 | 3365 | 3340 | 3370 | 3340 | 6666 |
| 575 | 20240305 | 092200 | 1250993265 | 3340 | 3325 | 3345 | 3325 | 8762 |
| 576 | 20240305 | 092100 | 1221787875 | 3325 | 3325 | 3325 | 3300 | 25205 |
| 577 | 20240305 | 092000 | 1138386930 | 3325 | 3325 | 3335 | 3315 | 6623 |
| 578 | 20240305 | 091900 | 1116390635 | 3325 | 3340 | 3340 | 3325 | 22628 |
| 579 | 20240305 | 091800 | 1040994600 | 3340 | 3345 | 3350 | 3340 | 3986 |
| 580 | 20240305 | 091700 | 1027667745 | 3350 | 3345 | 3360 | 3335 | 11229 |
| 581 | 20240305 | 091600 | 990105905 | 3345 | 3345 | 3350 | 3330 | 11888 |
| 582 | 20240305 | 091500 | 950436870 | 3345 | 3365 | 3365 | 3340 | 12568 |
| 583 | 20240305 | 091400 | 908424435 | 3350 | 3375 | 3375 | 3345 | 8151 |
| 584 | 20240305 | 091300 | 881088785 | 3375 | 3365 | 3380 | 3350 | 29386 |
| 585 | 20240305 | 091200 | 782397630 | 3370 | 3380 | 3385 | 3355 | 21047 |
| 586 | 20240305 | 091100 | 711568945 | 3390 | 3375 | 3390 | 3375 | 4279 |
| 587 | 20240305 | 091000 | 697111665 | 3380 | 3395 | 3400 | 3375 | 7609 |
| 588 | 20240305 | 090900 | 671362285 | 3390 | 3375 | 3405 | 3375 | 5101 |
| 589 | 20240305 | 090800 | 654078175 | 3370 | 3400 | 3405 | 3370 | 2509 |
| 590 | 20240305 | 090700 | 645596470 | 3405 | 3415 | 3415 | 3375 | 13929 |
| 591 | 20240305 | 090600 | 598196110 | 3415 | 3440 | 3440 | 3410 | 7447 |
| 592 | 20240305 | 090500 | 572742330 | 3425 | 3430 | 3445 | 3425 | 3496 |
| 593 | 20240305 | 090400 | 560721325 | 3430 | 3420 | 3430 | 3405 | 9381 |
| 594 | 20240305 | 090300 | 528697475 | 3425 | 3420 | 3430 | 3415 | 8798 |
| 595 | 20240305 | 090200 | 498590955 | 3420 | 3370 | 3420 | 3350 | 17253 |
| 596 | 20240305 | 090100 | 440229140 | 3370 | 3370 | 3385 | 3335 | 68013 |
| 597 | 20240305 | 090000 | 212034190 | 3370 | 3400 | 3400 | 3350 | 62252 |