31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 193400 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 14810 |
| 3 | 20240304 | 193300 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 4 | 20240304 | 193200 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 5 | 20240304 | 193100 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 6 | 20240304 | 193000 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 7 | 20240304 | 192900 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 8 | 20240304 | 192800 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 9 | 20240304 | 192700 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 10 | 20240304 | 192600 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 11 | 20240304 | 192500 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 12 | 20240304 | 192400 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 13 | 20240304 | 192300 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 14 | 20240304 | 192200 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 15 | 20240304 | 192100 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 16 | 20240304 | 192000 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 17 | 20240304 | 191900 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 18 | 20240304 | 191800 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 19 | 20240304 | 191700 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 20 | 20240304 | 191600 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 21 | 20240304 | 191500 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 22 | 20240304 | 191400 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 23 | 20240304 | 191300 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 24 | 20240304 | 191200 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 25 | 20240304 | 191100 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 26 | 20240304 | 191000 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 27 | 20240304 | 190900 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 28 | 20240304 | 190800 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 29 | 20240304 | 190700 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 30 | 20240304 | 190600 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 31 | 20240304 | 190500 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 32 | 20240304 | 190400 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 14810 |
| 33 | 20240304 | 190300 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 34 | 20240304 | 190200 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 35 | 20240304 | 190100 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 36 | 20240304 | 190000 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 37 | 20240304 | 185900 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 38 | 20240304 | 185800 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 39 | 20240304 | 185700 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 40 | 20240304 | 185600 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 41 | 20240304 | 185500 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 42 | 20240304 | 185400 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 43 | 20240304 | 185300 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 44 | 20240304 | 185200 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 45 | 20240304 | 185100 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 46 | 20240304 | 185000 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 47 | 20240304 | 184900 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 48 | 20240304 | 184800 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 49 | 20240304 | 184700 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 50 | 20240304 | 184600 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 51 | 20240304 | 184500 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 52 | 20240304 | 184400 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 53 | 20240304 | 184300 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 54 | 20240304 | 184200 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 55 | 20240304 | 184100 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 56 | 20240304 | 184000 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 57 | 20240304 | 183900 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 58 | 20240304 | 183800 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 59 | 20240304 | 183700 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 60 | 20240304 | 183600 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 61 | 20240304 | 183500 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 62 | 20240304 | 183400 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 14810 |
| 63 | 20240304 | 183300 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 64 | 20240304 | 183200 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 65 | 20240304 | 183100 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 66 | 20240304 | 183000 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 67 | 20240304 | 182900 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 68 | 20240304 | 182800 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 69 | 20240304 | 182700 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 70 | 20240304 | 182600 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 71 | 20240304 | 182500 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 72 | 20240304 | 182400 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 73 | 20240304 | 182300 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 74 | 20240304 | 182200 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 75 | 20240304 | 182100 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 76 | 20240304 | 182000 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 77 | 20240304 | 181900 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 78 | 20240304 | 181800 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 79 | 20240304 | 181700 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 80 | 20240304 | 181600 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 81 | 20240304 | 181500 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 82 | 20240304 | 181400 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 83 | 20240304 | 181300 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 84 | 20240304 | 181200 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 85 | 20240304 | 181100 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 86 | 20240304 | 181000 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 87 | 20240304 | 180900 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 88 | 20240304 | 180800 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 89 | 20240304 | 180700 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 90 | 20240304 | 180600 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 91 | 20240304 | 180500 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 92 | 20240304 | 180400 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 14810 |
| 93 | 20240304 | 180300 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 94 | 20240304 | 180200 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 95 | 20240304 | 180100 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 96 | 20240304 | 180000 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 97 | 20240304 | 175900 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 98 | 20240304 | 175800 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 99 | 20240304 | 175700 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 100 | 20240304 | 175600 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 101 | 20240304 | 175500 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 102 | 20240304 | 175400 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 103 | 20240304 | 175300 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 104 | 20240304 | 175200 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 105 | 20240304 | 175100 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 106 | 20240304 | 175000 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 107 | 20240304 | 174900 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 108 | 20240304 | 174800 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 109 | 20240304 | 174700 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 110 | 20240304 | 174600 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 111 | 20240304 | 174500 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 112 | 20240304 | 174400 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 113 | 20240304 | 174300 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 114 | 20240304 | 174200 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 115 | 20240304 | 174100 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 116 | 20240304 | 174000 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 117 | 20240304 | 173900 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 118 | 20240304 | 173800 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 119 | 20240304 | 173700 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 120 | 20240304 | 173600 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 121 | 20240304 | 173500 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 122 | 20240304 | 173400 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 14810 |
| 123 | 20240304 | 173300 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 124 | 20240304 | 173200 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 125 | 20240304 | 173100 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 126 | 20240304 | 173000 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 127 | 20240304 | 172900 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 128 | 20240304 | 172800 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 129 | 20240304 | 172700 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 130 | 20240304 | 172600 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 131 | 20240304 | 172500 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 132 | 20240304 | 172400 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 133 | 20240304 | 172300 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 134 | 20240304 | 172200 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 135 | 20240304 | 172100 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 136 | 20240304 | 172000 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 137 | 20240304 | 171900 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 138 | 20240304 | 171800 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 139 | 20240304 | 171700 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 140 | 20240304 | 171600 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 141 | 20240304 | 171500 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 142 | 20240304 | 171400 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 143 | 20240304 | 171300 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 144 | 20240304 | 171200 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 145 | 20240304 | 171100 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 146 | 20240304 | 171000 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 147 | 20240304 | 170900 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 148 | 20240304 | 170800 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 149 | 20240304 | 170700 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 150 | 20240304 | 170600 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 151 | 20240304 | 170500 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 152 | 20240304 | 170400 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 14810 |
| 153 | 20240304 | 170300 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 154 | 20240304 | 170200 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 155 | 20240304 | 170100 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 156 | 20240304 | 170000 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 157 | 20240304 | 165900 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 158 | 20240304 | 165800 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 159 | 20240304 | 165700 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 160 | 20240304 | 165600 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 161 | 20240304 | 165500 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 162 | 20240304 | 165400 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 163 | 20240304 | 165300 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 164 | 20240304 | 165200 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 165 | 20240304 | 165100 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 166 | 20240304 | 165000 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 167 | 20240304 | 164900 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 168 | 20240304 | 164800 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 169 | 20240304 | 164700 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 170 | 20240304 | 164600 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 171 | 20240304 | 164500 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 172 | 20240304 | 164400 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 173 | 20240304 | 164300 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 174 | 20240304 | 164200 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 175 | 20240304 | 164100 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 176 | 20240304 | 164000 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 177 | 20240304 | 163900 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 178 | 20240304 | 163800 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 179 | 20240304 | 163700 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 180 | 20240304 | 163600 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 181 | 20240304 | 163500 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 182 | 20240304 | 163400 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 14810 |
| 183 | 20240304 | 163300 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 184 | 20240304 | 163200 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 185 | 20240304 | 163100 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 186 | 20240304 | 163000 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 187 | 20240304 | 162900 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 188 | 20240304 | 162800 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 189 | 20240304 | 162700 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 190 | 20240304 | 162600 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 191 | 20240304 | 162500 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 192 | 20240304 | 162400 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 193 | 20240304 | 162300 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 194 | 20240304 | 162200 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 195 | 20240304 | 162100 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 196 | 20240304 | 162000 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 197 | 20240304 | 161900 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 198 | 20240304 | 161800 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 199 | 20240304 | 161700 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 200 | 20240304 | 161600 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 201 | 20240304 | 161500 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 202 | 20240304 | 161400 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 203 | 20240304 | 161300 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 204 | 20240304 | 161200 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 205 | 20240304 | 161100 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 206 | 20240304 | 161000 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 207 | 20240304 | 160900 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 208 | 20240304 | 160800 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 209 | 20240304 | 160700 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 210 | 20240304 | 160600 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 211 | 20240304 | 160500 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 212 | 20240304 | 160400 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 14810 |
| 213 | 20240304 | 160300 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 214 | 20240304 | 160200 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 215 | 20240304 | 160100 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 216 | 20240304 | 160000 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 217 | 20240304 | 155900 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 218 | 20240304 | 155800 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 219 | 20240304 | 155700 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 220 | 20240304 | 155600 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 221 | 20240304 | 155500 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 222 | 20240304 | 155400 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 223 | 20240304 | 155300 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 224 | 20240304 | 155200 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 225 | 20240304 | 155100 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 226 | 20240304 | 155000 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 227 | 20240304 | 154900 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 228 | 20240304 | 154800 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 229 | 20240304 | 154700 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 230 | 20240304 | 154600 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 231 | 20240304 | 154500 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 232 | 20240304 | 154400 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 233 | 20240304 | 154300 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 234 | 20240304 | 154200 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 235 | 20240304 | 154100 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 236 | 20240304 | 154000 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 237 | 20240304 | 153900 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 238 | 20240304 | 153800 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 239 | 20240304 | 153700 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 240 | 20240304 | 153600 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 241 | 20240304 | 153500 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 242 | 20240304 | 153400 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 14810 |
| 243 | 20240304 | 153300 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 244 | 20240304 | 153200 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 245 | 20240304 | 153100 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 0 |
| 246 | 20240304 | 153000 | 3167364160 | 7150 | 7150 | 7150 | 7150 | 14810 |
| 247 | 20240304 | 152900 | 3061472660 | 7170 | 7170 | 7170 | 7170 | 0 |
| 248 | 20240304 | 152800 | 3061472660 | 7170 | 7170 | 7170 | 7170 | 0 |
| 249 | 20240304 | 152700 | 3061472660 | 7170 | 7170 | 7170 | 7170 | 0 |
| 250 | 20240304 | 152600 | 3061472660 | 7170 | 7170 | 7170 | 7170 | 0 |
| 251 | 20240304 | 152500 | 3061472660 | 7170 | 7170 | 7170 | 7170 | 0 |
| 252 | 20240304 | 152400 | 3061472660 | 7170 | 7170 | 7170 | 7170 | 0 |
| 253 | 20240304 | 152300 | 3061472660 | 7170 | 7170 | 7170 | 7170 | 0 |
| 254 | 20240304 | 152200 | 3061472660 | 7170 | 7170 | 7170 | 7170 | 0 |
| 255 | 20240304 | 152100 | 3061472660 | 7170 | 7170 | 7170 | 7170 | 0 |
| 256 | 20240304 | 152000 | 3061472660 | 7170 | 7170 | 7170 | 7170 | 0 |
| 257 | 20240304 | 151900 | 3061472660 | 7170 | 7190 | 7190 | 7140 | 7946 |
| 258 | 20240304 | 151800 | 3004611580 | 7150 | 7170 | 7190 | 7150 | 13095 |
| 259 | 20240304 | 151700 | 2910566980 | 7180 | 7160 | 7180 | 7140 | 16198 |
| 260 | 20240304 | 151600 | 2794444710 | 7170 | 7090 | 7180 | 7090 | 16862 |
| 261 | 20240304 | 151500 | 2674145210 | 7090 | 7090 | 7100 | 7090 | 1009 |
| 262 | 20240304 | 151400 | 2666991390 | 7090 | 7120 | 7120 | 7090 | 16928 |
| 263 | 20240304 | 151300 | 2546797090 | 7120 | 7110 | 7120 | 7110 | 1578 |
| 264 | 20240304 | 151200 | 2535574240 | 7110 | 7120 | 7140 | 7110 | 6745 |
| 265 | 20240304 | 151100 | 2487508140 | 7120 | 7110 | 7130 | 7110 | 3475 |
| 266 | 20240304 | 151000 | 2462787800 | 7100 | 7090 | 7100 | 7090 | 420 |
| 267 | 20240304 | 150900 | 2459805990 | 7090 | 7100 | 7100 | 7090 | 2556 |
| 268 | 20240304 | 150800 | 2441674190 | 7090 | 7090 | 7110 | 7090 | 12693 |
| 269 | 20240304 | 150700 | 2351577070 | 7100 | 7090 | 7100 | 7090 | 1878 |
| 270 | 20240304 | 150600 | 2338260960 | 7090 | 7070 | 7090 | 7070 | 2101 |
| 271 | 20240304 | 150500 | 2323374860 | 7070 | 7070 | 7070 | 7070 | 548 |
| 272 | 20240304 | 150400 | 2319500500 | 7070 | 7070 | 7070 | 7060 | 1920 |
| 273 | 20240304 | 150300 | 2305940850 | 7070 | 7070 | 7070 | 7070 | 282 |
| 274 | 20240304 | 150200 | 2303947110 | 7070 | 7080 | 7080 | 7070 | 4069 |
| 275 | 20240304 | 150100 | 2275166760 | 7080 | 7080 | 7090 | 7080 | 787 |
| 276 | 20240304 | 150000 | 2269594310 | 7070 | 7070 | 7080 | 7070 | 1102 |
| 277 | 20240304 | 145900 | 2261801690 | 7070 | 7060 | 7070 | 7060 | 1367 |
| 278 | 20240304 | 145800 | 2252137900 | 7050 | 7050 | 7050 | 7050 | 0 |
| 279 | 20240304 | 145700 | 2252137900 | 7050 | 7050 | 7050 | 7050 | 325 |
| 280 | 20240304 | 145600 | 2249846650 | 7050 | 7030 | 7050 | 7030 | 308 |
| 281 | 20240304 | 145500 | 2247677360 | 7040 | 7040 | 7040 | 7040 | 300 |
| 282 | 20240304 | 145400 | 2245565360 | 7040 | 7040 | 7040 | 7040 | 196 |
| 283 | 20240304 | 145300 | 2244185520 | 7040 | 7040 | 7040 | 7030 | 675 |
| 284 | 20240304 | 145200 | 2239435530 | 7040 | 7040 | 7040 | 7040 | 11 |
| 285 | 20240304 | 145100 | 2239358090 | 7040 | 7040 | 7050 | 7040 | 445 |
| 286 | 20240304 | 145000 | 2236225280 | 7040 | 7050 | 7050 | 7040 | 33 |
| 287 | 20240304 | 144900 | 2235992910 | 7030 | 7030 | 7030 | 7030 | 52 |
| 288 | 20240304 | 144800 | 2235627350 | 7040 | 7040 | 7040 | 7040 | 158 |
| 289 | 20240304 | 144700 | 2234515030 | 7040 | 7040 | 7040 | 7040 | 0 |
| 290 | 20240304 | 144600 | 2234515030 | 7040 | 7040 | 7040 | 7040 | 120 |
| 291 | 20240304 | 144500 | 2233670230 | 7050 | 7050 | 7050 | 7050 | 1002 |
| 292 | 20240304 | 144400 | 2226606130 | 7050 | 7040 | 7050 | 7040 | 218 |
| 293 | 20240304 | 144300 | 2225071240 | 7040 | 7040 | 7040 | 7040 | 225 |
| 294 | 20240304 | 144200 | 2223487240 | 7040 | 7040 | 7040 | 7040 | 50 |
| 295 | 20240304 | 144100 | 2223135240 | 7040 | 7050 | 7050 | 7040 | 22 |
| 296 | 20240304 | 144000 | 2222980350 | 7050 | 7050 | 7050 | 7040 | 1568 |
| 297 | 20240304 | 143900 | 2211929230 | 7050 | 7050 | 7050 | 7050 | 357 |
| 298 | 20240304 | 143800 | 2209412380 | 7050 | 7050 | 7050 | 7040 | 204 |
| 299 | 20240304 | 143700 | 2207976180 | 7040 | 7040 | 7050 | 7040 | 337 |
| 300 | 20240304 | 143600 | 2205603620 | 7040 | 7050 | 7050 | 7040 | 581 |
| 301 | 20240304 | 143500 | 2201512370 | 7050 | 7050 | 7050 | 7050 | 150 |
| 302 | 20240304 | 143400 | 2200454870 | 7050 | 7060 | 7060 | 7050 | 139 |
| 303 | 20240304 | 143300 | 2199473920 | 7060 | 7060 | 7070 | 7060 | 226 |
| 304 | 20240304 | 143200 | 2197878030 | 7070 | 7050 | 7070 | 7050 | 478 |
| 305 | 20240304 | 143100 | 2194506760 | 7050 | 7040 | 7050 | 7040 | 526 |
| 306 | 20240304 | 143000 | 2190798660 | 7050 | 7050 | 7050 | 7050 | 573 |
| 307 | 20240304 | 142900 | 2186759010 | 7050 | 7060 | 7060 | 7050 | 161 |
| 308 | 20240304 | 142800 | 2185623890 | 7060 | 7090 | 7090 | 7060 | 1282 |
| 309 | 20240304 | 142700 | 2176545940 | 7100 | 7090 | 7100 | 7080 | 5038 |
| 310 | 20240304 | 142600 | 2140810160 | 7080 | 7050 | 7090 | 7050 | 22213 |
| 311 | 20240304 | 142500 | 1983784410 | 7040 | 7040 | 7050 | 7040 | 2911 |
| 312 | 20240304 | 142400 | 1963280880 | 7040 | 7020 | 7040 | 7020 | 922 |
| 313 | 20240304 | 142300 | 1956799370 | 7020 | 7020 | 7020 | 7020 | 494 |
| 314 | 20240304 | 142200 | 1953331490 | 7010 | 7010 | 7010 | 7010 | 484 |
| 315 | 20240304 | 142100 | 1949938650 | 7020 | 7020 | 7020 | 7020 | 40 |
| 316 | 20240304 | 142000 | 1949657850 | 7020 | 7020 | 7020 | 7020 | 210 |
| 317 | 20240304 | 141900 | 1948183650 | 7000 | 7010 | 7040 | 7000 | 4224 |
| 318 | 20240304 | 141800 | 1918529960 | 6990 | 6990 | 6990 | 6990 | 0 |
| 319 | 20240304 | 141700 | 1918529960 | 6990 | 6990 | 6990 | 6990 | 0 |
| 320 | 20240304 | 141600 | 1918529960 | 6990 | 7000 | 7000 | 6990 | 222 |
| 321 | 20240304 | 141500 | 1916975970 | 7000 | 7000 | 7000 | 7000 | 79 |
| 322 | 20240304 | 141400 | 1916422970 | 7010 | 6990 | 7010 | 6990 | 139 |
| 323 | 20240304 | 141300 | 1915451090 | 6990 | 7000 | 7010 | 6990 | 622 |
| 324 | 20240304 | 141200 | 1911101290 | 6990 | 6990 | 6990 | 6990 | 589 |
| 325 | 20240304 | 141100 | 1906984180 | 7000 | 6980 | 7000 | 6980 | 454 |
| 326 | 20240304 | 141000 | 1903809770 | 6970 | 6970 | 6970 | 6960 | 284 |
| 327 | 20240304 | 140900 | 1901832570 | 6970 | 6970 | 6970 | 6970 | 29 |
| 328 | 20240304 | 140800 | 1901630440 | 6970 | 6970 | 6970 | 6970 | 400 |
| 329 | 20240304 | 140700 | 1898842440 | 6970 | 6970 | 6970 | 6970 | 0 |
| 330 | 20240304 | 140600 | 1898842440 | 6970 | 6970 | 6970 | 6970 | 0 |
| 331 | 20240304 | 140500 | 1898842440 | 6970 | 6980 | 6980 | 6970 | 351 |
| 332 | 20240304 | 140400 | 1896395470 | 6970 | 6980 | 6980 | 6970 | 522 |
| 333 | 20240304 | 140300 | 1892756530 | 6980 | 6980 | 6980 | 6980 | 4 |
| 334 | 20240304 | 140200 | 1892728610 | 6990 | 6990 | 6990 | 6980 | 136 |
| 335 | 20240304 | 140100 | 1891779130 | 6990 | 6980 | 6990 | 6970 | 1033 |
| 336 | 20240304 | 140000 | 1884567360 | 6980 | 6980 | 6980 | 6980 | 10 |
| 337 | 20240304 | 135900 | 1884497560 | 6980 | 6980 | 6980 | 6980 | 0 |
| 338 | 20240304 | 135800 | 1884497560 | 6980 | 6970 | 6980 | 6960 | 301 |
| 339 | 20240304 | 135700 | 1882399730 | 6980 | 6980 | 6980 | 6980 | 1 |
| 340 | 20240304 | 135600 | 1882392750 | 6970 | 6960 | 6970 | 6960 | 410 |
| 341 | 20240304 | 135500 | 1879536860 | 6970 | 6970 | 6970 | 6970 | 14 |
| 342 | 20240304 | 135400 | 1879439280 | 6960 | 6960 | 6960 | 6960 | 2 |
| 343 | 20240304 | 135300 | 1879425360 | 6980 | 6980 | 6980 | 6980 | 0 |
| 344 | 20240304 | 135200 | 1879425360 | 6980 | 6980 | 6980 | 6980 | 10 |
| 345 | 20240304 | 135100 | 1879355560 | 6960 | 6980 | 6980 | 6960 | 271 |
| 346 | 20240304 | 135000 | 1877469080 | 6980 | 6980 | 6980 | 6980 | 116 |
| 347 | 20240304 | 134900 | 1876659400 | 6980 | 6970 | 6980 | 6970 | 37 |
| 348 | 20240304 | 134800 | 1876401460 | 6980 | 6980 | 6980 | 6980 | 0 |
| 349 | 20240304 | 134700 | 1876401460 | 6980 | 6980 | 6980 | 6980 | 20 |
| 350 | 20240304 | 134600 | 1876261860 | 6980 | 6980 | 6980 | 6980 | 0 |
| 351 | 20240304 | 134500 | 1876261860 | 6980 | 6980 | 6980 | 6980 | 2 |
| 352 | 20240304 | 134400 | 1876247900 | 6970 | 6970 | 6970 | 6970 | 0 |
| 353 | 20240304 | 134300 | 1876247900 | 6970 | 6970 | 6970 | 6970 | 0 |
| 354 | 20240304 | 134200 | 1876247900 | 6970 | 6970 | 6970 | 6970 | 169 |
| 355 | 20240304 | 134100 | 1875069970 | 6980 | 6970 | 6980 | 6970 | 291 |
| 356 | 20240304 | 134000 | 1873040200 | 6970 | 6970 | 6970 | 6970 | 181 |
| 357 | 20240304 | 133900 | 1871778630 | 6960 | 6970 | 6970 | 6940 | 502 |
| 358 | 20240304 | 133800 | 1868294190 | 6950 | 6950 | 6950 | 6950 | 300 |
| 359 | 20240304 | 133700 | 1866209190 | 6970 | 6930 | 6970 | 6930 | 146 |
| 360 | 20240304 | 133600 | 1865197370 | 6910 | 6960 | 6960 | 6910 | 5122 |
| 361 | 20240304 | 133500 | 1829726690 | 6960 | 7000 | 7000 | 6940 | 5145 |
| 362 | 20240304 | 133400 | 1793914310 | 7000 | 7000 | 7000 | 7000 | 1 |
| 363 | 20240304 | 133300 | 1793907310 | 6980 | 6990 | 7000 | 6980 | 133 |
| 364 | 20240304 | 133200 | 1792978250 | 6970 | 6980 | 6980 | 6970 | 150 |
| 365 | 20240304 | 133100 | 1791932430 | 6980 | 6980 | 6980 | 6980 | 117 |
| 366 | 20240304 | 133000 | 1791115770 | 6980 | 6980 | 6980 | 6980 | 311 |
| 367 | 20240304 | 132900 | 1788944990 | 6980 | 6990 | 6990 | 6980 | 3690 |
| 368 | 20240304 | 132800 | 1763183410 | 7020 | 7000 | 7020 | 7000 | 366 |
| 369 | 20240304 | 132700 | 1760621310 | 7020 | 7010 | 7020 | 7010 | 90 |
| 370 | 20240304 | 132600 | 1759990010 | 7020 | 7020 | 7020 | 7020 | 0 |
| 371 | 20240304 | 132500 | 1759990010 | 7020 | 7020 | 7020 | 7020 | 0 |
| 372 | 20240304 | 132400 | 1759990010 | 7020 | 7020 | 7020 | 7020 | 0 |
| 373 | 20240304 | 132300 | 1759990010 | 7020 | 7020 | 7020 | 7020 | 0 |
| 374 | 20240304 | 132200 | 1759990010 | 7020 | 7010 | 7020 | 7010 | 427 |
| 375 | 20240304 | 132100 | 1756994070 | 7010 | 7010 | 7010 | 7010 | 1 |
| 376 | 20240304 | 132000 | 1756987060 | 6990 | 6990 | 6990 | 6990 | 30 |
| 377 | 20240304 | 131900 | 1756777360 | 6990 | 7000 | 7000 | 6990 | 689 |
| 378 | 20240304 | 131800 | 1751957250 | 7000 | 7000 | 7000 | 7000 | 462 |
| 379 | 20240304 | 131700 | 1748723250 | 7010 | 7010 | 7010 | 7010 | 1 |
| 380 | 20240304 | 131600 | 1748716240 | 7000 | 7000 | 7000 | 7000 | 6 |
| 381 | 20240304 | 131500 | 1748674240 | 7010 | 7010 | 7010 | 7010 | 0 |
| 382 | 20240304 | 131400 | 1748674240 | 7010 | 7020 | 7020 | 7010 | 6 |
| 383 | 20240304 | 131300 | 1748632130 | 7020 | 7020 | 7020 | 7020 | 1 |
| 384 | 20240304 | 131200 | 1748625110 | 7020 | 7000 | 7020 | 7000 | 3042 |
| 385 | 20240304 | 131100 | 1727301710 | 7000 | 7000 | 7000 | 7000 | 0 |
| 386 | 20240304 | 131000 | 1727301710 | 7000 | 7000 | 7000 | 7000 | 2 |
| 387 | 20240304 | 130900 | 1727287710 | 7000 | 7000 | 7000 | 7000 | 5 |
| 388 | 20240304 | 130800 | 1727252710 | 7000 | 6990 | 7000 | 6990 | 93 |
| 389 | 20240304 | 130700 | 1726602630 | 7000 | 7000 | 7000 | 7000 | 589 |
| 390 | 20240304 | 130600 | 1722479630 | 7010 | 7010 | 7010 | 7000 | 13 |
| 391 | 20240304 | 130500 | 1722388520 | 7010 | 7010 | 7010 | 7010 | 1081 |
| 392 | 20240304 | 130400 | 1714810710 | 7010 | 7000 | 7010 | 7000 | 11 |
| 393 | 20240304 | 130300 | 1714733700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 394 | 20240304 | 130200 | 1714733700 | 7000 | 7000 | 7000 | 7000 | 101 |
| 395 | 20240304 | 130100 | 1714026700 | 7010 | 6980 | 7010 | 6980 | 53 |
| 396 | 20240304 | 130000 | 1713656300 | 6990 | 6990 | 6990 | 6980 | 128 |
| 397 | 20240304 | 125900 | 1712762020 | 6980 | 6970 | 6980 | 6970 | 459 |
| 398 | 20240304 | 125800 | 1709558210 | 6970 | 6990 | 6990 | 6970 | 753 |
| 399 | 20240304 | 125700 | 1704302610 | 6990 | 6980 | 6990 | 6980 | 184 |
| 400 | 20240304 | 125600 | 1703018260 | 6980 | 6990 | 6990 | 6980 | 70 |
| 401 | 20240304 | 125500 | 1702529590 | 7000 | 6990 | 7000 | 6980 | 1216 |
| 402 | 20240304 | 125400 | 1694041790 | 6980 | 6990 | 7000 | 6980 | 593 |
| 403 | 20240304 | 125300 | 1689896910 | 6990 | 6990 | 6990 | 6990 | 5 |
| 404 | 20240304 | 125200 | 1689861960 | 6990 | 6990 | 6990 | 6990 | 137 |
| 405 | 20240304 | 125100 | 1688904330 | 6990 | 6990 | 6990 | 6990 | 50 |
| 406 | 20240304 | 125000 | 1688554830 | 6990 | 6990 | 6990 | 6990 | 0 |
| 407 | 20240304 | 124900 | 1688554830 | 6990 | 7010 | 7010 | 6990 | 251 |
| 408 | 20240304 | 124800 | 1686800010 | 6990 | 6990 | 6990 | 6990 | 0 |
| 409 | 20240304 | 124700 | 1686800010 | 6990 | 6990 | 6990 | 6990 | 1 |
| 410 | 20240304 | 124600 | 1686793020 | 6990 | 6990 | 6990 | 6990 | 118 |
| 411 | 20240304 | 124500 | 1685968200 | 7020 | 7020 | 7020 | 7020 | 0 |
| 412 | 20240304 | 124400 | 1685968200 | 7020 | 7020 | 7020 | 7010 | 85 |
| 413 | 20240304 | 124300 | 1685371700 | 7020 | 7020 | 7020 | 7020 | 265 |
| 414 | 20240304 | 124200 | 1683511400 | 7020 | 7010 | 7020 | 7010 | 1582 |
| 415 | 20240304 | 124100 | 1672410760 | 7000 | 7000 | 7000 | 7000 | 2 |
| 416 | 20240304 | 124000 | 1672396760 | 7010 | 7020 | 7020 | 7010 | 9567 |
| 417 | 20240304 | 123900 | 1605236540 | 7030 | 7020 | 7030 | 7020 | 132 |
| 418 | 20240304 | 123800 | 1604309500 | 7030 | 7020 | 7030 | 7020 | 52 |
| 419 | 20240304 | 123700 | 1603944340 | 7030 | 7030 | 7030 | 7030 | 736 |
| 420 | 20240304 | 123600 | 1598770260 | 7030 | 7000 | 7030 | 7000 | 2076 |
| 421 | 20240304 | 123500 | 1584203210 | 7000 | 7000 | 7000 | 6990 | 705 |
| 422 | 20240304 | 123400 | 1579269220 | 7000 | 7000 | 7000 | 7000 | 969 |
| 423 | 20240304 | 123300 | 1572486220 | 7000 | 6990 | 7000 | 6990 | 1237 |
| 424 | 20240304 | 123200 | 1563836870 | 6980 | 6980 | 6980 | 6980 | 0 |
| 425 | 20240304 | 123100 | 1563836870 | 6980 | 6980 | 6980 | 6980 | 330 |
| 426 | 20240304 | 123000 | 1561533470 | 6970 | 6970 | 6970 | 6970 | 2478 |
| 427 | 20240304 | 122900 | 1544261810 | 6970 | 6960 | 6970 | 6960 | 925 |
| 428 | 20240304 | 122800 | 1537815420 | 6960 | 6960 | 6960 | 6960 | 0 |
| 429 | 20240304 | 122700 | 1537815420 | 6960 | 6960 | 6960 | 6960 | 200 |
| 430 | 20240304 | 122600 | 1536423420 | 6960 | 6960 | 6960 | 6960 | 1 |
| 431 | 20240304 | 122500 | 1536416460 | 6970 | 6970 | 6970 | 6970 | 3 |
| 432 | 20240304 | 122400 | 1536395550 | 6960 | 6960 | 6960 | 6960 | 151 |
| 433 | 20240304 | 122300 | 1535344590 | 6960 | 6960 | 6960 | 6960 | 521 |
| 434 | 20240304 | 122200 | 1531718430 | 6960 | 6950 | 6960 | 6950 | 730 |
| 435 | 20240304 | 122100 | 1526644630 | 6960 | 6960 | 6960 | 6960 | 100 |
| 436 | 20240304 | 122000 | 1525948630 | 6970 | 6970 | 6970 | 6970 | 4 |
| 437 | 20240304 | 121900 | 1525920750 | 6970 | 6970 | 6970 | 6970 | 330 |
| 438 | 20240304 | 121800 | 1523620650 | 6970 | 6970 | 6970 | 6970 | 0 |
| 439 | 20240304 | 121700 | 1523620650 | 6970 | 6960 | 6970 | 6960 | 470 |
| 440 | 20240304 | 121600 | 1520347250 | 6960 | 6960 | 6960 | 6960 | 216 |
| 441 | 20240304 | 121500 | 1518843890 | 6950 | 6950 | 6950 | 6950 | 0 |
| 442 | 20240304 | 121400 | 1518843890 | 6950 | 6950 | 6950 | 6950 | 0 |
| 443 | 20240304 | 121300 | 1518843890 | 6950 | 6950 | 6950 | 6950 | 21 |
| 444 | 20240304 | 121200 | 1518697940 | 6960 | 6960 | 6960 | 6960 | 11 |
| 445 | 20240304 | 121100 | 1518621380 | 6970 | 6970 | 6970 | 6970 | 1 |
| 446 | 20240304 | 121000 | 1518614410 | 6970 | 6970 | 6970 | 6970 | 1 |
| 447 | 20240304 | 120900 | 1518607440 | 6940 | 6940 | 6940 | 6940 | 0 |
| 448 | 20240304 | 120800 | 1518607440 | 6940 | 6940 | 6940 | 6940 | 0 |
| 449 | 20240304 | 120700 | 1518607440 | 6940 | 6950 | 6950 | 6940 | 544 |
| 450 | 20240304 | 120600 | 1514829050 | 6960 | 6960 | 6960 | 6960 | 501 |
| 451 | 20240304 | 120500 | 1511342090 | 6970 | 6970 | 6970 | 6970 | 0 |
| 452 | 20240304 | 120400 | 1511342090 | 6970 | 6970 | 6970 | 6970 | 0 |
| 453 | 20240304 | 120300 | 1511342090 | 6970 | 6970 | 6970 | 6970 | 0 |
| 454 | 20240304 | 120200 | 1511342090 | 6970 | 6970 | 6970 | 6970 | 143 |
| 455 | 20240304 | 120100 | 1510345380 | 6970 | 6970 | 6970 | 6970 | 1 |
| 456 | 20240304 | 120000 | 1510338410 | 6970 | 6970 | 6970 | 6970 | 143 |
| 457 | 20240304 | 115900 | 1509341700 | 6950 | 6950 | 6950 | 6950 | 0 |
| 458 | 20240304 | 115800 | 1509341700 | 6950 | 6950 | 6950 | 6950 | 0 |
| 459 | 20240304 | 115700 | 1509341700 | 6950 | 6950 | 6950 | 6950 | 40 |
| 460 | 20240304 | 115600 | 1509063700 | 6950 | 6960 | 6960 | 6950 | 1150 |
| 461 | 20240304 | 115500 | 1501068200 | 6960 | 6950 | 6960 | 6950 | 196 |
| 462 | 20240304 | 115400 | 1499704050 | 6960 | 6960 | 6960 | 6960 | 130 |
| 463 | 20240304 | 115300 | 1498799250 | 6960 | 6960 | 6960 | 6960 | 2 |
| 464 | 20240304 | 115200 | 1498785330 | 6950 | 6950 | 6950 | 6950 | 1 |
| 465 | 20240304 | 115100 | 1498778380 | 6960 | 6950 | 6960 | 6950 | 24 |
| 466 | 20240304 | 115000 | 1498611530 | 6960 | 6960 | 6960 | 6960 | 0 |
| 467 | 20240304 | 114900 | 1498611530 | 6960 | 6960 | 6960 | 6960 | 1 |
| 468 | 20240304 | 114800 | 1498604570 | 6960 | 6950 | 6960 | 6950 | 1003 |
| 469 | 20240304 | 114700 | 1491625720 | 6950 | 6950 | 6950 | 6950 | 0 |
| 470 | 20240304 | 114600 | 1491625720 | 6950 | 6950 | 6950 | 6950 | 46 |
| 471 | 20240304 | 114500 | 1491306020 | 6950 | 6950 | 6950 | 6950 | 0 |
| 472 | 20240304 | 114400 | 1491306020 | 6950 | 6950 | 6950 | 6950 | 14 |
| 473 | 20240304 | 114300 | 1491208720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 474 | 20240304 | 114200 | 1491208720 | 6940 | 6940 | 6940 | 6940 | 101 |
| 475 | 20240304 | 114100 | 1490507780 | 6940 | 6940 | 6940 | 6940 | 200 |
| 476 | 20240304 | 114000 | 1489119780 | 6960 | 6960 | 6960 | 6960 | 8 |
| 477 | 20240304 | 113900 | 1489064100 | 6950 | 6950 | 6950 | 6950 | 173 |
| 478 | 20240304 | 113800 | 1487861750 | 6960 | 6960 | 6960 | 6960 | 10 |
| 479 | 20240304 | 113700 | 1487792150 | 6940 | 6940 | 6940 | 6940 | 3 |
| 480 | 20240304 | 113600 | 1487771330 | 6960 | 6960 | 6960 | 6950 | 492 |
| 481 | 20240304 | 113500 | 1484351730 | 6960 | 6960 | 6970 | 6960 | 610 |
| 482 | 20240304 | 113400 | 1480105130 | 6960 | 6960 | 6960 | 6960 | 239 |
| 483 | 20240304 | 113300 | 1478441690 | 6960 | 6960 | 6960 | 6960 | 50 |
| 484 | 20240304 | 113200 | 1478093690 | 6960 | 6950 | 6960 | 6950 | 11 |
| 485 | 20240304 | 113100 | 1478017230 | 6950 | 6940 | 6950 | 6940 | 786 |
| 486 | 20240304 | 113000 | 1472554580 | 6950 | 6950 | 6950 | 6950 | 0 |
| 487 | 20240304 | 112900 | 1472554580 | 6950 | 6950 | 6950 | 6950 | 157 |
| 488 | 20240304 | 112800 | 1471463430 | 6930 | 6940 | 6940 | 6930 | 567 |
| 489 | 20240304 | 112700 | 1467528790 | 6920 | 6940 | 6940 | 6920 | 1656 |
| 490 | 20240304 | 112600 | 1456048070 | 6940 | 6940 | 6940 | 6940 | 7 |
| 491 | 20240304 | 112500 | 1455999490 | 6940 | 6940 | 6940 | 6940 | 1 |
| 492 | 20240304 | 112400 | 1455992550 | 6940 | 6940 | 6950 | 6940 | 572 |
| 493 | 20240304 | 112300 | 1452022250 | 6950 | 6940 | 6950 | 6940 | 229 |
| 494 | 20240304 | 112200 | 1450431940 | 6940 | 6940 | 6940 | 6940 | 27 |
| 495 | 20240304 | 112100 | 1450244560 | 6940 | 6940 | 6940 | 6940 | 1 |
| 496 | 20240304 | 112000 | 1450237620 | 6950 | 6950 | 6950 | 6950 | 2130 |
| 497 | 20240304 | 111900 | 1435434120 | 6950 | 6950 | 6950 | 6950 | 1 |
| 498 | 20240304 | 111800 | 1435427170 | 6950 | 6950 | 6950 | 6950 | 320 |
| 499 | 20240304 | 111700 | 1433203170 | 6950 | 6950 | 6950 | 6950 | 59 |
| 500 | 20240304 | 111600 | 1432793120 | 6970 | 6960 | 6970 | 6960 | 238 |
| 501 | 20240304 | 111500 | 1431136360 | 6960 | 6950 | 6960 | 6950 | 26 |
| 502 | 20240304 | 111400 | 1430955460 | 6960 | 6960 | 6960 | 6960 | 20 |
| 503 | 20240304 | 111300 | 1430816260 | 6950 | 6950 | 6950 | 6950 | 6 |
| 504 | 20240304 | 111200 | 1430774560 | 6960 | 6960 | 6960 | 6960 | 61 |
| 505 | 20240304 | 111100 | 1430350000 | 6950 | 6950 | 6950 | 6950 | 0 |
| 506 | 20240304 | 111000 | 1430350000 | 6950 | 6940 | 6950 | 6940 | 321 |
| 507 | 20240304 | 110900 | 1428119350 | 6950 | 6950 | 6950 | 6940 | 139 |
| 508 | 20240304 | 110800 | 1427153310 | 6950 | 6950 | 6950 | 6950 | 10 |
| 509 | 20240304 | 110700 | 1427083810 | 6950 | 6940 | 6950 | 6940 | 1074 |
| 510 | 20240304 | 110600 | 1419630140 | 6940 | 6920 | 6940 | 6910 | 2058 |
| 511 | 20240304 | 110500 | 1405396360 | 6920 | 6930 | 6930 | 6920 | 3050 |
| 512 | 20240304 | 110400 | 1384271080 | 6940 | 6940 | 6940 | 6940 | 1 |
| 513 | 20240304 | 110300 | 1384264140 | 6940 | 6930 | 6940 | 6930 | 83 |
| 514 | 20240304 | 110200 | 1383688920 | 6940 | 6930 | 6940 | 6930 | 50 |
| 515 | 20240304 | 110100 | 1383342120 | 6930 | 6940 | 6940 | 6930 | 147 |
| 516 | 20240304 | 110000 | 1382322310 | 6950 | 6930 | 6950 | 6930 | 10 |
| 517 | 20240304 | 105900 | 1382252850 | 6930 | 6930 | 6950 | 6930 | 264 |
| 518 | 20240304 | 105800 | 1380421630 | 6930 | 6930 | 6930 | 6930 | 7 |
| 519 | 20240304 | 105700 | 1380373120 | 6930 | 6940 | 6940 | 6930 | 220 |
| 520 | 20240304 | 105600 | 1378848510 | 6950 | 6950 | 6950 | 6950 | 0 |
| 521 | 20240304 | 105500 | 1378848510 | 6950 | 6950 | 6950 | 6950 | 231 |
| 522 | 20240304 | 105400 | 1377243060 | 6940 | 6940 | 6940 | 6940 | 50 |
| 523 | 20240304 | 105300 | 1376896060 | 6940 | 6940 | 6940 | 6940 | 3671 |
| 524 | 20240304 | 105200 | 1351419320 | 6940 | 6940 | 6940 | 6930 | 374 |
| 525 | 20240304 | 105100 | 1348825550 | 6940 | 6920 | 6940 | 6920 | 183 |
| 526 | 20240304 | 105000 | 1347557360 | 6920 | 6930 | 6930 | 6920 | 289 |
| 527 | 20240304 | 104900 | 1345556970 | 6940 | 6920 | 6940 | 6920 | 231 |
| 528 | 20240304 | 104800 | 1343958430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 529 | 20240304 | 104700 | 1343958430 | 6920 | 6920 | 6920 | 6920 | 251 |
| 530 | 20240304 | 104600 | 1342221510 | 6920 | 6920 | 6920 | 6920 | 1 |
| 531 | 20240304 | 104500 | 1342214590 | 6920 | 6940 | 6940 | 6920 | 48 |
| 532 | 20240304 | 104400 | 1341882150 | 6940 | 6930 | 6940 | 6920 | 645 |
| 533 | 20240304 | 104300 | 1337416730 | 6940 | 6940 | 6940 | 6940 | 615 |
| 534 | 20240304 | 104200 | 1333148630 | 6930 | 6940 | 6940 | 6930 | 370 |
| 535 | 20240304 | 104100 | 1330582730 | 6940 | 6940 | 6940 | 6940 | 0 |
| 536 | 20240304 | 104000 | 1330582730 | 6940 | 6940 | 6940 | 6940 | 3 |
| 537 | 20240304 | 103900 | 1330561910 | 6960 | 6960 | 6960 | 6960 | 7 |
| 538 | 20240304 | 103800 | 1330513190 | 6980 | 6980 | 6980 | 6980 | 0 |
| 539 | 20240304 | 103700 | 1330513190 | 6980 | 6980 | 6980 | 6980 | 0 |
| 540 | 20240304 | 103600 | 1330513190 | 6980 | 6950 | 6980 | 6950 | 177 |
| 541 | 20240304 | 103500 | 1329279650 | 6950 | 6940 | 6950 | 6910 | 3095 |
| 542 | 20240304 | 103400 | 1307858990 | 6920 | 6950 | 6950 | 6920 | 3350 |
| 543 | 20240304 | 103300 | 1284626260 | 6950 | 6970 | 6970 | 6950 | 831 |
| 544 | 20240304 | 103200 | 1278843950 | 6980 | 6980 | 6980 | 6980 | 534 |
| 545 | 20240304 | 103100 | 1275116630 | 6980 | 6980 | 6980 | 6980 | 32 |
| 546 | 20240304 | 103000 | 1274893270 | 6980 | 6980 | 6990 | 6980 | 113 |
| 547 | 20240304 | 102900 | 1274103530 | 6980 | 6980 | 6980 | 6980 | 10 |
| 548 | 20240304 | 102800 | 1274033730 | 6960 | 6960 | 6960 | 6960 | 0 |
| 549 | 20240304 | 102700 | 1274033730 | 6960 | 6970 | 6970 | 6960 | 503 |
| 550 | 20240304 | 102600 | 1270529000 | 6970 | 6970 | 6970 | 6970 | 200 |
| 551 | 20240304 | 102500 | 1269135000 | 6990 | 6990 | 6990 | 6970 | 526 |
| 552 | 20240304 | 102400 | 1265464730 | 7000 | 7000 | 7000 | 7000 | 1 |
| 553 | 20240304 | 102300 | 1265457730 | 6990 | 6990 | 6990 | 6990 | 300 |
| 554 | 20240304 | 102200 | 1263360730 | 6990 | 6990 | 6990 | 6990 | 1233 |
| 555 | 20240304 | 102100 | 1254742060 | 6990 | 6970 | 6990 | 6970 | 294 |
| 556 | 20240304 | 102000 | 1252692110 | 6940 | 6940 | 6940 | 6940 | 161 |
| 557 | 20240304 | 101900 | 1251574770 | 6940 | 6940 | 6940 | 6940 | 53 |
| 558 | 20240304 | 101800 | 1251206950 | 6930 | 6930 | 6930 | 6930 | 153 |
| 559 | 20240304 | 101700 | 1250146660 | 6930 | 6950 | 6950 | 6930 | 436 |
| 560 | 20240304 | 101600 | 1247122520 | 6960 | 6960 | 6960 | 6950 | 774 |
| 561 | 20240304 | 101500 | 1241741970 | 6970 | 6960 | 6970 | 6960 | 450 |
| 562 | 20240304 | 101400 | 1238609270 | 6960 | 6930 | 6960 | 6930 | 958 |
| 563 | 20240304 | 101300 | 1231951610 | 6930 | 6920 | 6930 | 6920 | 780 |
| 564 | 20240304 | 101200 | 1226549800 | 6930 | 6930 | 6930 | 6920 | 2096 |
| 565 | 20240304 | 101100 | 1212033210 | 6920 | 6960 | 6960 | 6920 | 4860 |
| 566 | 20240304 | 101000 | 1178326850 | 6960 | 7000 | 7000 | 6950 | 4928 |
| 567 | 20240304 | 100900 | 1144003940 | 6990 | 7010 | 7030 | 6990 | 309 |
| 568 | 20240304 | 100800 | 1141839940 | 6970 | 7000 | 7040 | 6970 | 8041 |
| 569 | 20240304 | 100700 | 1085692640 | 7020 | 7000 | 7020 | 6990 | 4567 |
| 570 | 20240304 | 100600 | 1053757080 | 7000 | 7000 | 7000 | 7000 | 35 |
| 571 | 20240304 | 100500 | 1053512080 | 7010 | 7020 | 7020 | 7010 | 159 |
| 572 | 20240304 | 100400 | 1052396410 | 7050 | 7010 | 7050 | 7010 | 333 |
| 573 | 20240304 | 100300 | 1050061000 | 6990 | 7000 | 7000 | 6990 | 3243 |
| 574 | 20240304 | 100200 | 1027371700 | 7020 | 7020 | 7050 | 7020 | 225 |
| 575 | 20240304 | 100100 | 1025791780 | 7020 | 7010 | 7020 | 6990 | 504 |
| 576 | 20240304 | 100000 | 1022260820 | 7020 | 7040 | 7040 | 7010 | 1297 |
| 577 | 20240304 | 095900 | 1013160600 | 7050 | 7030 | 7050 | 7030 | 102 |
| 578 | 20240304 | 095800 | 1012442500 | 7030 | 7060 | 7060 | 7030 | 1555 |
| 579 | 20240304 | 095700 | 1001501220 | 7060 | 7070 | 7080 | 7050 | 547 |
| 580 | 20240304 | 095600 | 997636940 | 7060 | 7070 | 7070 | 7060 | 221 |
| 581 | 20240304 | 095500 | 996075170 | 7070 | 7050 | 7070 | 7050 | 1807 |
| 582 | 20240304 | 095400 | 983311970 | 7050 | 7040 | 7050 | 7040 | 513 |
| 583 | 20240304 | 095300 | 979699580 | 7040 | 7030 | 7040 | 7030 | 436 |
| 584 | 20240304 | 095200 | 976632390 | 7030 | 7020 | 7030 | 7010 | 212 |
| 585 | 20240304 | 095100 | 975145820 | 7010 | 7010 | 7010 | 7010 | 60 |
| 586 | 20240304 | 095000 | 974725220 | 7010 | 7010 | 7010 | 7010 | 466 |
| 587 | 20240304 | 094900 | 971458560 | 6980 | 7000 | 7000 | 6980 | 2757 |
| 588 | 20240304 | 094800 | 952202960 | 7000 | 7010 | 7010 | 7000 | 483 |
| 589 | 20240304 | 094700 | 948819860 | 7010 | 7030 | 7040 | 7010 | 1233 |
| 590 | 20240304 | 094600 | 940152920 | 7000 | 7020 | 7040 | 7000 | 322 |
| 591 | 20240304 | 094500 | 937893890 | 7000 | 7020 | 7020 | 6990 | 1884 |
| 592 | 20240304 | 094400 | 924713840 | 7020 | 7030 | 7030 | 7010 | 1520 |
| 593 | 20240304 | 094300 | 914047810 | 7040 | 7040 | 7040 | 7040 | 260 |
| 594 | 20240304 | 094200 | 912217410 | 7030 | 7060 | 7060 | 7030 | 1090 |
| 595 | 20240304 | 094100 | 904538400 | 7060 | 7070 | 7070 | 7060 | 865 |
| 596 | 20240304 | 094000 | 898429300 | 7070 | 7080 | 7080 | 7070 | 496 |
| 597 | 20240304 | 093900 | 894919660 | 7080 | 7080 | 7080 | 7080 | 626 |
| 598 | 20240304 | 093800 | 890487580 | 7090 | 7090 | 7100 | 7080 | 435 |
| 599 | 20240304 | 093700 | 887404280 | 7090 | 7080 | 7100 | 7080 | 3578 |
| 600 | 20240304 | 093600 | 862016040 | 7070 | 7070 | 7080 | 7070 | 126 |
| 601 | 20240304 | 093500 | 861124560 | 7060 | 7050 | 7060 | 7050 | 328 |
| 602 | 20240304 | 093400 | 858810070 | 7050 | 7010 | 7060 | 7010 | 679 |
| 603 | 20240304 | 093300 | 854029510 | 7060 | 7020 | 7060 | 7010 | 1945 |
| 604 | 20240304 | 093200 | 840373580 | 7020 | 7030 | 7040 | 7020 | 1358 |
| 605 | 20240304 | 093100 | 830826540 | 7060 | 7040 | 7060 | 7030 | 260 |
| 606 | 20240304 | 093000 | 828996110 | 7060 | 7050 | 7060 | 7030 | 814 |
| 607 | 20240304 | 092900 | 823257630 | 7050 | 7040 | 7050 | 7020 | 3168 |
| 608 | 20240304 | 092800 | 800989540 | 7020 | 7010 | 7050 | 7010 | 707 |
| 609 | 20240304 | 092700 | 796013440 | 7010 | 7020 | 7020 | 7010 | 227 |
| 610 | 20240304 | 092600 | 794422050 | 7020 | 7020 | 7020 | 7020 | 100 |
| 611 | 20240304 | 092500 | 793720050 | 7010 | 7020 | 7030 | 7010 | 1846 |
| 612 | 20240304 | 092400 | 780761190 | 7030 | 7050 | 7050 | 7020 | 841 |
| 613 | 20240304 | 092300 | 774846990 | 7060 | 7050 | 7070 | 7050 | 294 |
| 614 | 20240304 | 092200 | 772768590 | 7050 | 7040 | 7070 | 7040 | 130 |
| 615 | 20240304 | 092100 | 771853220 | 7040 | 7040 | 7050 | 7040 | 245 |
| 616 | 20240304 | 092000 | 770126320 | 7050 | 7010 | 7100 | 7010 | 1206 |
| 617 | 20240304 | 091900 | 761581490 | 7010 | 7020 | 7060 | 6970 | 3470 |
| 618 | 20240304 | 091800 | 737317130 | 7040 | 7020 | 7040 | 6980 | 2358 |
| 619 | 20240304 | 091700 | 720783460 | 7030 | 7060 | 7060 | 7030 | 1419 |
| 620 | 20240304 | 091600 | 710788520 | 7060 | 7060 | 7060 | 7050 | 1131 |
| 621 | 20240304 | 091500 | 702807070 | 7060 | 7090 | 7090 | 7060 | 2130 |
| 622 | 20240304 | 091400 | 687749290 | 7090 | 7100 | 7100 | 7080 | 2266 |
| 623 | 20240304 | 091300 | 671699610 | 7100 | 7110 | 7110 | 7090 | 2842 |
| 624 | 20240304 | 091200 | 651526480 | 7110 | 7150 | 7150 | 7100 | 5726 |
| 625 | 20240304 | 091100 | 610720760 | 7150 | 7100 | 7150 | 7090 | 7486 |
| 626 | 20240304 | 091000 | 557376660 | 7100 | 7050 | 7140 | 7050 | 29154 |
| 627 | 20240304 | 090900 | 351098340 | 7030 | 7000 | 7050 | 6990 | 2791 |
| 628 | 20240304 | 090800 | 331486430 | 7000 | 7010 | 7010 | 7000 | 1202 |
| 629 | 20240304 | 090700 | 323068660 | 7010 | 7020 | 7030 | 7010 | 1706 |
| 630 | 20240304 | 090600 | 311093980 | 7020 | 7040 | 7050 | 7020 | 2455 |
| 631 | 20240304 | 090500 | 293833370 | 7050 | 7070 | 7070 | 7030 | 3109 |
| 632 | 20240304 | 090400 | 271928230 | 7070 | 7050 | 7080 | 7050 | 3170 |
| 633 | 20240304 | 090300 | 249562710 | 7050 | 7080 | 7100 | 7050 | 6474 |
| 634 | 20240304 | 090200 | 203674380 | 7080 | 7080 | 7090 | 7070 | 6025 |
| 635 | 20240304 | 090100 | 160987850 | 7080 | 7030 | 7090 | 7030 | 14191 |
| 636 | 20240304 | 090000 | 60855760 | 7030 | 7030 | 7040 | 6980 | 8630 |