29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 190500 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 8678 |
| 3 | 20240308 | 190400 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 4 | 20240308 | 190300 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 5 | 20240308 | 190200 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 6 | 20240308 | 190100 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 7 | 20240308 | 190000 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 8 | 20240308 | 185900 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 9 | 20240308 | 185800 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 10 | 20240308 | 185700 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 11 | 20240308 | 185600 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 12 | 20240308 | 185500 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 13 | 20240308 | 185400 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 14 | 20240308 | 185300 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 15 | 20240308 | 185200 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 16 | 20240308 | 185100 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 17 | 20240308 | 185000 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 18 | 20240308 | 184900 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 19 | 20240308 | 184800 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 20 | 20240308 | 184700 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 21 | 20240308 | 184600 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 22 | 20240308 | 184500 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 23 | 20240308 | 184400 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 24 | 20240308 | 184300 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 25 | 20240308 | 184200 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 26 | 20240308 | 184100 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 27 | 20240308 | 184000 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 28 | 20240308 | 183900 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 29 | 20240308 | 183800 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 30 | 20240308 | 183700 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 31 | 20240308 | 183600 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 32 | 20240308 | 183500 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 8678 |
| 33 | 20240308 | 183400 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 34 | 20240308 | 183300 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 35 | 20240308 | 183200 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 36 | 20240308 | 183100 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 37 | 20240308 | 183000 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 38 | 20240308 | 182900 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 39 | 20240308 | 182800 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 40 | 20240308 | 182700 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 41 | 20240308 | 182600 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 42 | 20240308 | 182500 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 43 | 20240308 | 182400 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 44 | 20240308 | 182300 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 45 | 20240308 | 182200 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 46 | 20240308 | 182100 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 47 | 20240308 | 182000 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 48 | 20240308 | 181900 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 49 | 20240308 | 181800 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 50 | 20240308 | 181700 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 51 | 20240308 | 181600 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 52 | 20240308 | 181500 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 53 | 20240308 | 181400 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 54 | 20240308 | 181300 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 55 | 20240308 | 181200 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 56 | 20240308 | 181100 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 57 | 20240308 | 181000 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 58 | 20240308 | 180900 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 59 | 20240308 | 180800 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 60 | 20240308 | 180700 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 61 | 20240308 | 180600 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 62 | 20240308 | 180500 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 8678 |
| 63 | 20240308 | 180400 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 64 | 20240308 | 180300 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 65 | 20240308 | 180200 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 66 | 20240308 | 180100 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 67 | 20240308 | 180000 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 68 | 20240308 | 175900 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 69 | 20240308 | 175800 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 70 | 20240308 | 175700 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 71 | 20240308 | 175600 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 72 | 20240308 | 175500 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 73 | 20240308 | 175400 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 74 | 20240308 | 175300 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 75 | 20240308 | 175200 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 76 | 20240308 | 175100 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 77 | 20240308 | 175000 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 78 | 20240308 | 174900 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 79 | 20240308 | 174800 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 80 | 20240308 | 174700 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 81 | 20240308 | 174600 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 82 | 20240308 | 174500 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 83 | 20240308 | 174400 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 84 | 20240308 | 174300 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 85 | 20240308 | 174200 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 86 | 20240308 | 174100 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 87 | 20240308 | 174000 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 88 | 20240308 | 173900 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 89 | 20240308 | 173800 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 90 | 20240308 | 173700 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 91 | 20240308 | 173600 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 92 | 20240308 | 173500 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 8678 |
| 93 | 20240308 | 173400 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 94 | 20240308 | 173300 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 95 | 20240308 | 173200 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 96 | 20240308 | 173100 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 97 | 20240308 | 173000 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 98 | 20240308 | 172900 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 99 | 20240308 | 172800 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 100 | 20240308 | 172700 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 101 | 20240308 | 172600 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 102 | 20240308 | 172500 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 103 | 20240308 | 172400 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 104 | 20240308 | 172300 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 105 | 20240308 | 172200 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 106 | 20240308 | 172100 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 107 | 20240308 | 172000 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 108 | 20240308 | 171900 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 109 | 20240308 | 171800 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 110 | 20240308 | 171700 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 111 | 20240308 | 171600 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 112 | 20240308 | 171500 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 113 | 20240308 | 171400 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 114 | 20240308 | 171300 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 115 | 20240308 | 171200 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 116 | 20240308 | 171100 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 117 | 20240308 | 171000 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 118 | 20240308 | 170900 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 119 | 20240308 | 170800 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 120 | 20240308 | 170700 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 121 | 20240308 | 170600 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 122 | 20240308 | 170500 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 8678 |
| 123 | 20240308 | 170400 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 124 | 20240308 | 170300 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 125 | 20240308 | 170200 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 126 | 20240308 | 170100 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 127 | 20240308 | 170000 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 128 | 20240308 | 165900 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 129 | 20240308 | 165800 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 130 | 20240308 | 165700 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 131 | 20240308 | 165600 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 132 | 20240308 | 165500 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 133 | 20240308 | 165400 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 134 | 20240308 | 165300 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 135 | 20240308 | 165200 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 136 | 20240308 | 165100 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 137 | 20240308 | 165000 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 138 | 20240308 | 164900 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 139 | 20240308 | 164800 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 140 | 20240308 | 164700 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 141 | 20240308 | 164600 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 142 | 20240308 | 164500 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 143 | 20240308 | 164400 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 144 | 20240308 | 164300 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 145 | 20240308 | 164200 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 146 | 20240308 | 164100 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 147 | 20240308 | 164000 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 148 | 20240308 | 163900 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 149 | 20240308 | 163800 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 150 | 20240308 | 163700 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 151 | 20240308 | 163600 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 152 | 20240308 | 163500 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 8678 |
| 153 | 20240308 | 163400 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 154 | 20240308 | 163300 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 155 | 20240308 | 163200 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 156 | 20240308 | 163100 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 157 | 20240308 | 163000 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 158 | 20240308 | 162900 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 159 | 20240308 | 162800 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 160 | 20240308 | 162700 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 161 | 20240308 | 162600 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 162 | 20240308 | 162500 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 163 | 20240308 | 162400 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 164 | 20240308 | 162300 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 165 | 20240308 | 162200 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 166 | 20240308 | 162100 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 167 | 20240308 | 162000 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 168 | 20240308 | 161900 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 169 | 20240308 | 161800 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 170 | 20240308 | 161700 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 171 | 20240308 | 161600 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 172 | 20240308 | 161500 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 173 | 20240308 | 161400 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 174 | 20240308 | 161300 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 175 | 20240308 | 161200 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 176 | 20240308 | 161100 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 177 | 20240308 | 161000 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 178 | 20240308 | 160900 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 179 | 20240308 | 160800 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 180 | 20240308 | 160700 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 181 | 20240308 | 160600 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 182 | 20240308 | 160500 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 8678 |
| 183 | 20240308 | 160400 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 184 | 20240308 | 160300 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 185 | 20240308 | 160200 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 186 | 20240308 | 160100 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 187 | 20240308 | 160000 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 188 | 20240308 | 155900 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 189 | 20240308 | 155800 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 190 | 20240308 | 155700 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 191 | 20240308 | 155600 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 192 | 20240308 | 155500 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 193 | 20240308 | 155400 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 194 | 20240308 | 155300 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 195 | 20240308 | 155200 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 196 | 20240308 | 155100 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 197 | 20240308 | 155000 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 198 | 20240308 | 154900 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 199 | 20240308 | 154800 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 200 | 20240308 | 154700 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 201 | 20240308 | 154600 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 202 | 20240308 | 154500 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 203 | 20240308 | 154400 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 204 | 20240308 | 154300 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 205 | 20240308 | 154200 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 206 | 20240308 | 154100 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 207 | 20240308 | 154000 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 208 | 20240308 | 153900 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 209 | 20240308 | 153800 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 210 | 20240308 | 153700 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 211 | 20240308 | 153600 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 212 | 20240308 | 153500 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 8678 |
| 213 | 20240308 | 153400 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 214 | 20240308 | 153300 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 215 | 20240308 | 153200 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 216 | 20240308 | 153100 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 0 |
| 217 | 20240308 | 153000 | 1187003225 | 3710 | 3710 | 3710 | 3710 | 8678 |
| 218 | 20240308 | 152900 | 1154807845 | 3715 | 3715 | 3715 | 3715 | 0 |
| 219 | 20240308 | 152800 | 1154807845 | 3715 | 3715 | 3715 | 3715 | 0 |
| 220 | 20240308 | 152700 | 1154807845 | 3715 | 3715 | 3715 | 3715 | 0 |
| 221 | 20240308 | 152600 | 1154807845 | 3715 | 3715 | 3715 | 3715 | 0 |
| 222 | 20240308 | 152500 | 1154807845 | 3715 | 3715 | 3715 | 3715 | 0 |
| 223 | 20240308 | 152400 | 1154807845 | 3715 | 3715 | 3715 | 3715 | 0 |
| 224 | 20240308 | 152300 | 1154807845 | 3715 | 3715 | 3715 | 3715 | 0 |
| 225 | 20240308 | 152200 | 1154807845 | 3715 | 3715 | 3715 | 3715 | 0 |
| 226 | 20240308 | 152100 | 1154807845 | 3715 | 3715 | 3715 | 3715 | 0 |
| 227 | 20240308 | 152000 | 1154807845 | 3715 | 3715 | 3715 | 3715 | 0 |
| 228 | 20240308 | 151900 | 1154807845 | 3715 | 3705 | 3715 | 3700 | 918 |
| 229 | 20240308 | 151800 | 1151408465 | 3705 | 3705 | 3705 | 3705 | 113 |
| 230 | 20240308 | 151700 | 1150989800 | 3710 | 3710 | 3720 | 3705 | 81 |
| 231 | 20240308 | 151600 | 1150688795 | 3705 | 3705 | 3710 | 3705 | 143 |
| 232 | 20240308 | 151500 | 1150158970 | 3710 | 3710 | 3710 | 3710 | 11 |
| 233 | 20240308 | 151400 | 1150118160 | 3720 | 3705 | 3720 | 3705 | 702 |
| 234 | 20240308 | 151300 | 1147515225 | 3705 | 3705 | 3705 | 3705 | 1002 |
| 235 | 20240308 | 151200 | 1143802815 | 3715 | 3715 | 3715 | 3715 | 0 |
| 236 | 20240308 | 151100 | 1143802815 | 3715 | 3705 | 3715 | 3705 | 53 |
| 237 | 20240308 | 151000 | 1143606250 | 3715 | 3710 | 3715 | 3710 | 1039 |
| 238 | 20240308 | 150900 | 1139751365 | 3700 | 3700 | 3700 | 3700 | 0 |
| 239 | 20240308 | 150800 | 1139751365 | 3700 | 3700 | 3710 | 3700 | 201 |
| 240 | 20240308 | 150700 | 1139007655 | 3700 | 3710 | 3710 | 3700 | 613 |
| 241 | 20240308 | 150600 | 1136739515 | 3700 | 3705 | 3710 | 3700 | 306 |
| 242 | 20240308 | 150500 | 1135606770 | 3705 | 3705 | 3705 | 3700 | 282 |
| 243 | 20240308 | 150400 | 1134562960 | 3700 | 3700 | 3700 | 3700 | 29 |
| 244 | 20240308 | 150300 | 1134455660 | 3700 | 3700 | 3700 | 3700 | 5 |
| 245 | 20240308 | 150200 | 1134437160 | 3705 | 3705 | 3705 | 3705 | 11 |
| 246 | 20240308 | 150100 | 1134396405 | 3705 | 3705 | 3705 | 3705 | 28 |
| 247 | 20240308 | 150000 | 1134292665 | 3705 | 3710 | 3710 | 3705 | 2 |
| 248 | 20240308 | 145900 | 1134285250 | 3710 | 3700 | 3710 | 3695 | 2406 |
| 249 | 20240308 | 145800 | 1125385255 | 3700 | 3700 | 3700 | 3695 | 211 |
| 250 | 20240308 | 145700 | 1124605590 | 3695 | 3690 | 3700 | 3690 | 2571 |
| 251 | 20240308 | 145600 | 1115100465 | 3690 | 3695 | 3695 | 3690 | 743 |
| 252 | 20240308 | 145500 | 1112357995 | 3695 | 3695 | 3695 | 3695 | 1116 |
| 253 | 20240308 | 145400 | 1108234375 | 3695 | 3695 | 3695 | 3695 | 725 |
| 254 | 20240308 | 145300 | 1105555500 | 3700 | 3700 | 3700 | 3695 | 531 |
| 255 | 20240308 | 145200 | 1103592050 | 3700 | 3700 | 3700 | 3700 | 0 |
| 256 | 20240308 | 145100 | 1103592050 | 3700 | 3700 | 3700 | 3700 | 6 |
| 257 | 20240308 | 145000 | 1103569850 | 3700 | 3695 | 3700 | 3695 | 4938 |
| 258 | 20240308 | 144900 | 1085323915 | 3695 | 3695 | 3695 | 3695 | 570 |
| 259 | 20240308 | 144800 | 1083217765 | 3695 | 3695 | 3695 | 3695 | 201 |
| 260 | 20240308 | 144700 | 1082475070 | 3695 | 3700 | 3700 | 3695 | 87 |
| 261 | 20240308 | 144600 | 1082153505 | 3700 | 3695 | 3700 | 3695 | 335 |
| 262 | 20240308 | 144500 | 1080914150 | 3695 | 3695 | 3695 | 3695 | 14 |
| 263 | 20240308 | 144400 | 1080862420 | 3695 | 3700 | 3700 | 3695 | 223 |
| 264 | 20240308 | 144300 | 1080037865 | 3700 | 3700 | 3700 | 3700 | 6 |
| 265 | 20240308 | 144200 | 1080015665 | 3695 | 3695 | 3695 | 3695 | 150 |
| 266 | 20240308 | 144100 | 1079461415 | 3705 | 3700 | 3705 | 3695 | 304 |
| 267 | 20240308 | 144000 | 1078337860 | 3705 | 3705 | 3705 | 3705 | 0 |
| 268 | 20240308 | 143900 | 1078337860 | 3705 | 3710 | 3710 | 3705 | 3 |
| 269 | 20240308 | 143800 | 1078326735 | 3700 | 3700 | 3700 | 3700 | 421 |
| 270 | 20240308 | 143700 | 1076769035 | 3700 | 3705 | 3705 | 3700 | 34 |
| 271 | 20240308 | 143600 | 1076643215 | 3705 | 3705 | 3705 | 3705 | 6 |
| 272 | 20240308 | 143500 | 1076620985 | 3705 | 3705 | 3705 | 3705 | 0 |
| 273 | 20240308 | 143400 | 1076620985 | 3705 | 3700 | 3705 | 3695 | 3533 |
| 274 | 20240308 | 143300 | 1063564435 | 3700 | 3715 | 3715 | 3700 | 504 |
| 275 | 20240308 | 143200 | 1061699605 | 3705 | 3705 | 3705 | 3705 | 3 |
| 276 | 20240308 | 143100 | 1061688490 | 3720 | 3720 | 3720 | 3720 | 0 |
| 277 | 20240308 | 143000 | 1061688490 | 3720 | 3710 | 3720 | 3705 | 503 |
| 278 | 20240308 | 142900 | 1059824740 | 3720 | 3710 | 3720 | 3700 | 1862 |
| 279 | 20240308 | 142800 | 1052909525 | 3700 | 3700 | 3700 | 3700 | 40 |
| 280 | 20240308 | 142700 | 1052761525 | 3710 | 3710 | 3710 | 3700 | 15 |
| 281 | 20240308 | 142600 | 1052706005 | 3705 | 3715 | 3715 | 3705 | 19 |
| 282 | 20240308 | 142500 | 1052635515 | 3705 | 3705 | 3705 | 3705 | 396 |
| 283 | 20240308 | 142400 | 1051168335 | 3705 | 3705 | 3705 | 3705 | 11 |
| 284 | 20240308 | 142300 | 1051127580 | 3705 | 3705 | 3705 | 3705 | 0 |
| 285 | 20240308 | 142200 | 1051127580 | 3705 | 3695 | 3710 | 3690 | 1552 |
| 286 | 20240308 | 142100 | 1045388335 | 3705 | 3695 | 3705 | 3690 | 604 |
| 287 | 20240308 | 142000 | 1043154645 | 3705 | 3695 | 3705 | 3695 | 552 |
| 288 | 20240308 | 141900 | 1041109505 | 3695 | 3695 | 3695 | 3695 | 521 |
| 289 | 20240308 | 141800 | 1039184410 | 3695 | 3695 | 3695 | 3695 | 3290 |
| 290 | 20240308 | 141700 | 1027027860 | 3695 | 3695 | 3695 | 3695 | 34 |
| 291 | 20240308 | 141600 | 1026902230 | 3695 | 3700 | 3700 | 3695 | 3113 |
| 292 | 20240308 | 141500 | 1015391680 | 3700 | 3700 | 3700 | 3700 | 154 |
| 293 | 20240308 | 141400 | 1014821880 | 3700 | 3700 | 3700 | 3700 | 46 |
| 294 | 20240308 | 141300 | 1014651680 | 3710 | 3710 | 3710 | 3710 | 10 |
| 295 | 20240308 | 141200 | 1014614580 | 3700 | 3700 | 3700 | 3700 | 1 |
| 296 | 20240308 | 141100 | 1014610880 | 3700 | 3715 | 3715 | 3700 | 6 |
| 297 | 20240308 | 141000 | 1014588665 | 3705 | 3705 | 3705 | 3705 | 300 |
| 298 | 20240308 | 140900 | 1013477165 | 3705 | 3700 | 3710 | 3700 | 68 |
| 299 | 20240308 | 140800 | 1013225205 | 3700 | 3705 | 3705 | 3700 | 36 |
| 300 | 20240308 | 140700 | 1013092000 | 3705 | 3705 | 3705 | 3705 | 4 |
| 301 | 20240308 | 140600 | 1013077180 | 3705 | 3705 | 3710 | 3705 | 56 |
| 302 | 20240308 | 140500 | 1012869690 | 3705 | 3700 | 3705 | 3700 | 27 |
| 303 | 20240308 | 140400 | 1012769740 | 3700 | 3700 | 3700 | 3700 | 1 |
| 304 | 20240308 | 140300 | 1012766040 | 3695 | 3695 | 3695 | 3695 | 589 |
| 305 | 20240308 | 140200 | 1010589685 | 3695 | 3700 | 3700 | 3695 | 279 |
| 306 | 20240308 | 140100 | 1009557530 | 3700 | 3700 | 3700 | 3700 | 7 |
| 307 | 20240308 | 140000 | 1009531630 | 3700 | 3700 | 3700 | 3700 | 1 |
| 308 | 20240308 | 135900 | 1009527930 | 3695 | 3695 | 3695 | 3695 | 513 |
| 309 | 20240308 | 135800 | 1007632395 | 3695 | 3695 | 3695 | 3695 | 82 |
| 310 | 20240308 | 135700 | 1007329405 | 3695 | 3695 | 3695 | 3695 | 6 |
| 311 | 20240308 | 135600 | 1007307235 | 3695 | 3695 | 3695 | 3690 | 64 |
| 312 | 20240308 | 135500 | 1007070900 | 3690 | 3690 | 3690 | 3690 | 25 |
| 313 | 20240308 | 135400 | 1006978650 | 3700 | 3700 | 3700 | 3700 | 0 |
| 314 | 20240308 | 135300 | 1006978650 | 3700 | 3700 | 3700 | 3700 | 13 |
| 315 | 20240308 | 135200 | 1006930550 | 3700 | 3690 | 3700 | 3690 | 125 |
| 316 | 20240308 | 135100 | 1006469290 | 3680 | 3680 | 3680 | 3680 | 250 |
| 317 | 20240308 | 135000 | 1005549290 | 3680 | 3685 | 3685 | 3675 | 10288 |
| 318 | 20240308 | 134900 | 967690925 | 3685 | 3680 | 3685 | 3680 | 1137 |
| 319 | 20240308 | 134800 | 963503085 | 3680 | 3685 | 3685 | 3680 | 66 |
| 320 | 20240308 | 134700 | 963259985 | 3685 | 3690 | 3690 | 3685 | 6360 |
| 321 | 20240308 | 134600 | 939822675 | 3685 | 3695 | 3695 | 3685 | 10618 |
| 322 | 20240308 | 134500 | 900684290 | 3695 | 3695 | 3695 | 3695 | 20 |
| 323 | 20240308 | 134400 | 900610390 | 3695 | 3695 | 3695 | 3695 | 0 |
| 324 | 20240308 | 134300 | 900610390 | 3695 | 3700 | 3700 | 3695 | 766 |
| 325 | 20240308 | 134200 | 897779620 | 3700 | 3690 | 3700 | 3690 | 303 |
| 326 | 20240308 | 134100 | 896661525 | 3695 | 3695 | 3695 | 3695 | 1 |
| 327 | 20240308 | 134000 | 896657830 | 3690 | 3695 | 3695 | 3690 | 1002 |
| 328 | 20240308 | 133900 | 892959420 | 3695 | 3700 | 3700 | 3695 | 193 |
| 329 | 20240308 | 133800 | 892245785 | 3695 | 3700 | 3700 | 3695 | 4 |
| 330 | 20240308 | 133700 | 892230995 | 3695 | 3695 | 3700 | 3695 | 8 |
| 331 | 20240308 | 133600 | 892201430 | 3690 | 3690 | 3695 | 3690 | 709 |
| 332 | 20240308 | 133500 | 889585205 | 3695 | 3700 | 3705 | 3695 | 419 |
| 333 | 20240308 | 133400 | 888035855 | 3710 | 3705 | 3710 | 3705 | 6 |
| 334 | 20240308 | 133300 | 888013605 | 3700 | 3700 | 3700 | 3685 | 8527 |
| 335 | 20240308 | 133200 | 856509520 | 3700 | 3700 | 3700 | 3700 | 17060 |
| 336 | 20240308 | 133100 | 793387520 | 3700 | 3705 | 3705 | 3700 | 1500 |
| 337 | 20240308 | 133000 | 787831645 | 3705 | 3710 | 3710 | 3705 | 69 |
| 338 | 20240308 | 132900 | 787575950 | 3705 | 3710 | 3710 | 3705 | 1399 |
| 339 | 20240308 | 132800 | 782387455 | 3715 | 3715 | 3715 | 3715 | 0 |
| 340 | 20240308 | 132700 | 782387455 | 3715 | 3715 | 3715 | 3715 | 1 |
| 341 | 20240308 | 132600 | 782383740 | 3715 | 3705 | 3715 | 3705 | 595 |
| 342 | 20240308 | 132500 | 780177120 | 3705 | 3710 | 3710 | 3700 | 22797 |
| 343 | 20240308 | 132400 | 695748560 | 3705 | 3710 | 3710 | 3705 | 517 |
| 344 | 20240308 | 132300 | 693832990 | 3710 | 3715 | 3715 | 3710 | 430 |
| 345 | 20240308 | 132200 | 692236990 | 3720 | 3710 | 3720 | 3705 | 858 |
| 346 | 20240308 | 132100 | 689053555 | 3710 | 3715 | 3715 | 3710 | 16716 |
| 347 | 20240308 | 132000 | 627001585 | 3715 | 3725 | 3725 | 3715 | 8902 |
| 348 | 20240308 | 131900 | 593878360 | 3735 | 3735 | 3735 | 3735 | 197 |
| 349 | 20240308 | 131800 | 593142565 | 3735 | 3725 | 3735 | 3725 | 80 |
| 350 | 20240308 | 131700 | 592844365 | 3725 | 3725 | 3725 | 3725 | 29 |
| 351 | 20240308 | 131600 | 592736340 | 3725 | 3725 | 3725 | 3725 | 1529 |
| 352 | 20240308 | 131500 | 587040815 | 3735 | 3735 | 3735 | 3735 | 0 |
| 353 | 20240308 | 131400 | 587040815 | 3735 | 3725 | 3735 | 3725 | 30 |
| 354 | 20240308 | 131300 | 586929055 | 3735 | 3735 | 3735 | 3735 | 0 |
| 355 | 20240308 | 131200 | 586929055 | 3735 | 3735 | 3735 | 3735 | 0 |
| 356 | 20240308 | 131100 | 586929055 | 3735 | 3735 | 3735 | 3735 | 1 |
| 357 | 20240308 | 131000 | 586925320 | 3725 | 3735 | 3735 | 3725 | 627 |
| 358 | 20240308 | 130900 | 584589345 | 3735 | 3735 | 3735 | 3735 | 1 |
| 359 | 20240308 | 130800 | 584585610 | 3725 | 3725 | 3735 | 3725 | 630 |
| 360 | 20240308 | 130700 | 582238850 | 3725 | 3725 | 3725 | 3725 | 1248 |
| 361 | 20240308 | 130600 | 577590050 | 3730 | 3730 | 3730 | 3730 | 48 |
| 362 | 20240308 | 130500 | 577411010 | 3730 | 3730 | 3730 | 3730 | 6 |
| 363 | 20240308 | 130400 | 577388630 | 3730 | 3730 | 3730 | 3730 | 0 |
| 364 | 20240308 | 130300 | 577388630 | 3730 | 3730 | 3730 | 3730 | 0 |
| 365 | 20240308 | 130200 | 577388630 | 3730 | 3730 | 3730 | 3730 | 1 |
| 366 | 20240308 | 130100 | 577384900 | 3735 | 3725 | 3735 | 3725 | 245 |
| 367 | 20240308 | 130000 | 576471545 | 3730 | 3730 | 3730 | 3730 | 114 |
| 368 | 20240308 | 125900 | 576046325 | 3735 | 3735 | 3735 | 3735 | 0 |
| 369 | 20240308 | 125800 | 576046325 | 3735 | 3735 | 3735 | 3735 | 20 |
| 370 | 20240308 | 125700 | 575971625 | 3735 | 3735 | 3735 | 3735 | 0 |
| 371 | 20240308 | 125600 | 575971625 | 3735 | 3735 | 3735 | 3735 | 11 |
| 372 | 20240308 | 125500 | 575930540 | 3725 | 3725 | 3725 | 3725 | 0 |
| 373 | 20240308 | 125400 | 575930540 | 3725 | 3725 | 3725 | 3725 | 279 |
| 374 | 20240308 | 125300 | 574891265 | 3735 | 3735 | 3735 | 3735 | 0 |
| 375 | 20240308 | 125200 | 574891265 | 3735 | 3735 | 3735 | 3735 | 0 |
| 376 | 20240308 | 125100 | 574891265 | 3735 | 3735 | 3735 | 3735 | 1 |
| 377 | 20240308 | 125000 | 574887530 | 3730 | 3730 | 3730 | 3730 | 1 |
| 378 | 20240308 | 124900 | 574883800 | 3725 | 3725 | 3725 | 3725 | 29 |
| 379 | 20240308 | 124800 | 574775775 | 3735 | 3735 | 3735 | 3730 | 116 |
| 380 | 20240308 | 124700 | 574343020 | 3735 | 3735 | 3735 | 3735 | 3 |
| 381 | 20240308 | 124600 | 574331815 | 3725 | 3725 | 3725 | 3725 | 2030 |
| 382 | 20240308 | 124500 | 566770065 | 3725 | 3725 | 3725 | 3725 | 0 |
| 383 | 20240308 | 124400 | 566770065 | 3725 | 3725 | 3725 | 3725 | 29 |
| 384 | 20240308 | 124300 | 566662040 | 3735 | 3735 | 3735 | 3735 | 1 |
| 385 | 20240308 | 124200 | 566658305 | 3725 | 3725 | 3725 | 3725 | 1 |
| 386 | 20240308 | 124100 | 566654580 | 3730 | 3730 | 3730 | 3730 | 0 |
| 387 | 20240308 | 124000 | 566654580 | 3730 | 3730 | 3730 | 3730 | 16 |
| 388 | 20240308 | 123900 | 566594900 | 3730 | 3730 | 3730 | 3730 | 2 |
| 389 | 20240308 | 123800 | 566587440 | 3730 | 3730 | 3730 | 3730 | 508 |
| 390 | 20240308 | 123700 | 564692600 | 3725 | 3725 | 3725 | 3725 | 0 |
| 391 | 20240308 | 123600 | 564692600 | 3725 | 3725 | 3725 | 3725 | 0 |
| 392 | 20240308 | 123500 | 564692600 | 3725 | 3725 | 3725 | 3725 | 0 |
| 393 | 20240308 | 123400 | 564692600 | 3725 | 3725 | 3725 | 3725 | 29 |
| 394 | 20240308 | 123300 | 564584575 | 3725 | 3725 | 3725 | 3725 | 0 |
| 395 | 20240308 | 123200 | 564584575 | 3725 | 3725 | 3725 | 3725 | 10 |
| 396 | 20240308 | 123100 | 564547325 | 3725 | 3725 | 3725 | 3725 | 0 |
| 397 | 20240308 | 123000 | 564547325 | 3725 | 3725 | 3725 | 3725 | 0 |
| 398 | 20240308 | 122900 | 564547325 | 3725 | 3725 | 3725 | 3725 | 0 |
| 399 | 20240308 | 122800 | 564547325 | 3725 | 3725 | 3725 | 3725 | 0 |
| 400 | 20240308 | 122700 | 564547325 | 3725 | 3725 | 3725 | 3725 | 427 |
| 401 | 20240308 | 122600 | 562956750 | 3725 | 3725 | 3725 | 3725 | 219 |
| 402 | 20240308 | 122500 | 562140975 | 3725 | 3725 | 3725 | 3725 | 0 |
| 403 | 20240308 | 122400 | 562140975 | 3725 | 3725 | 3725 | 3725 | 2 |
| 404 | 20240308 | 122300 | 562133525 | 3725 | 3725 | 3725 | 3725 | 0 |
| 405 | 20240308 | 122200 | 562133525 | 3725 | 3725 | 3725 | 3725 | 89 |
| 406 | 20240308 | 122100 | 561802000 | 3725 | 3725 | 3725 | 3725 | 30 |
| 407 | 20240308 | 122000 | 561690250 | 3720 | 3730 | 3735 | 3720 | 6307 |
| 408 | 20240308 | 121900 | 538204625 | 3730 | 3730 | 3730 | 3730 | 345 |
| 409 | 20240308 | 121800 | 536917775 | 3730 | 3725 | 3730 | 3725 | 78 |
| 410 | 20240308 | 121700 | 536626985 | 3725 | 3725 | 3725 | 3725 | 2 |
| 411 | 20240308 | 121600 | 536619535 | 3730 | 3730 | 3730 | 3730 | 0 |
| 412 | 20240308 | 121500 | 536619535 | 3730 | 3730 | 3730 | 3730 | 37 |
| 413 | 20240308 | 121400 | 536481525 | 3730 | 3730 | 3730 | 3730 | 1211 |
| 414 | 20240308 | 121300 | 531964495 | 3730 | 3730 | 3730 | 3730 | 170 |
| 415 | 20240308 | 121200 | 531330395 | 3730 | 3730 | 3730 | 3730 | 3 |
| 416 | 20240308 | 121100 | 531319205 | 3725 | 3730 | 3730 | 3725 | 4013 |
| 417 | 20240308 | 121000 | 516352055 | 3730 | 3730 | 3735 | 3730 | 6484 |
| 418 | 20240308 | 120900 | 492166685 | 3730 | 3740 | 3740 | 3730 | 220 |
| 419 | 20240308 | 120800 | 491345885 | 3730 | 3740 | 3740 | 3730 | 34 |
| 420 | 20240308 | 120700 | 491219015 | 3730 | 3730 | 3730 | 3730 | 400 |
| 421 | 20240308 | 120600 | 489727015 | 3730 | 3730 | 3730 | 3730 | 42 |
| 422 | 20240308 | 120500 | 489570355 | 3730 | 3730 | 3730 | 3730 | 0 |
| 423 | 20240308 | 120400 | 489570355 | 3730 | 3730 | 3730 | 3730 | 0 |
| 424 | 20240308 | 120300 | 489570355 | 3730 | 3740 | 3740 | 3730 | 7829 |
| 425 | 20240308 | 120200 | 460321225 | 3745 | 3745 | 3745 | 3745 | 0 |
| 426 | 20240308 | 120100 | 460321225 | 3745 | 3745 | 3745 | 3745 | 5 |
| 427 | 20240308 | 120000 | 460302500 | 3745 | 3745 | 3745 | 3745 | 139 |
| 428 | 20240308 | 115900 | 459781945 | 3745 | 3745 | 3745 | 3745 | 127 |
| 429 | 20240308 | 115800 | 459306330 | 3740 | 3740 | 3740 | 3740 | 29 |
| 430 | 20240308 | 115700 | 459197870 | 3740 | 3740 | 3740 | 3740 | 0 |
| 431 | 20240308 | 115600 | 459197870 | 3740 | 3740 | 3740 | 3740 | 0 |
| 432 | 20240308 | 115500 | 459197870 | 3740 | 3740 | 3740 | 3740 | 0 |
| 433 | 20240308 | 115400 | 459197870 | 3740 | 3740 | 3740 | 3740 | 1 |
| 434 | 20240308 | 115300 | 459194130 | 3745 | 3740 | 3745 | 3740 | 30 |
| 435 | 20240308 | 115200 | 459081925 | 3740 | 3740 | 3740 | 3740 | 505 |
| 436 | 20240308 | 115100 | 457193225 | 3740 | 3740 | 3740 | 3740 | 4288 |
| 437 | 20240308 | 115000 | 441156105 | 3740 | 3750 | 3750 | 3740 | 7876 |
| 438 | 20240308 | 114900 | 411668300 | 3745 | 3745 | 3745 | 3745 | 0 |
| 439 | 20240308 | 114800 | 411668300 | 3745 | 3750 | 3750 | 3745 | 1175 |
| 440 | 20240308 | 114700 | 407262925 | 3750 | 3750 | 3750 | 3750 | 0 |
| 441 | 20240308 | 114600 | 407262925 | 3750 | 3750 | 3750 | 3750 | 30 |
| 442 | 20240308 | 114500 | 407150425 | 3750 | 3745 | 3750 | 3745 | 538 |
| 443 | 20240308 | 114400 | 405133115 | 3755 | 3750 | 3755 | 3750 | 1400 |
| 444 | 20240308 | 114300 | 399883110 | 3745 | 3755 | 3755 | 3745 | 3126 |
| 445 | 20240308 | 114200 | 388176230 | 3750 | 3750 | 3750 | 3750 | 996 |
| 446 | 20240308 | 114100 | 384441230 | 3750 | 3745 | 3750 | 3745 | 49 |
| 447 | 20240308 | 114000 | 384257705 | 3745 | 3745 | 3745 | 3745 | 0 |
| 448 | 20240308 | 113900 | 384257705 | 3745 | 3745 | 3745 | 3745 | 0 |
| 449 | 20240308 | 113800 | 384257705 | 3745 | 3745 | 3745 | 3745 | 0 |
| 450 | 20240308 | 113700 | 384257705 | 3745 | 3745 | 3745 | 3745 | 815 |
| 451 | 20240308 | 113600 | 381205530 | 3745 | 3745 | 3745 | 3745 | 0 |
| 452 | 20240308 | 113500 | 381205530 | 3745 | 3750 | 3750 | 3745 | 3126 |
| 453 | 20240308 | 113400 | 369498390 | 3745 | 3745 | 3745 | 3745 | 29 |
| 454 | 20240308 | 113300 | 369389785 | 3745 | 3745 | 3745 | 3745 | 0 |
| 455 | 20240308 | 113200 | 369389785 | 3745 | 3745 | 3745 | 3745 | 0 |
| 456 | 20240308 | 113100 | 369389785 | 3745 | 3745 | 3745 | 3745 | 1 |
| 457 | 20240308 | 113000 | 369386040 | 3755 | 3750 | 3755 | 3750 | 1463 |
| 458 | 20240308 | 112900 | 363899540 | 3750 | 3760 | 3760 | 3750 | 1831 |
| 459 | 20240308 | 112800 | 357026460 | 3760 | 3760 | 3760 | 3760 | 0 |
| 460 | 20240308 | 112700 | 357026460 | 3760 | 3760 | 3760 | 3760 | 0 |
| 461 | 20240308 | 112600 | 357026460 | 3760 | 3760 | 3760 | 3760 | 362 |
| 462 | 20240308 | 112500 | 355665340 | 3770 | 3770 | 3770 | 3770 | 13 |
| 463 | 20240308 | 112400 | 355616330 | 3770 | 3770 | 3770 | 3770 | 0 |
| 464 | 20240308 | 112300 | 355616330 | 3770 | 3770 | 3770 | 3770 | 1 |
| 465 | 20240308 | 112200 | 355612560 | 3760 | 3760 | 3760 | 3760 | 0 |
| 466 | 20240308 | 112100 | 355612560 | 3760 | 3770 | 3770 | 3760 | 41 |
| 467 | 20240308 | 112000 | 355458330 | 3770 | 3770 | 3770 | 3770 | 1 |
| 468 | 20240308 | 111900 | 355454560 | 3755 | 3755 | 3755 | 3755 | 0 |
| 469 | 20240308 | 111800 | 355454560 | 3755 | 3755 | 3755 | 3755 | 50 |
| 470 | 20240308 | 111700 | 355266810 | 3755 | 3755 | 3755 | 3755 | 23 |
| 471 | 20240308 | 111600 | 355180445 | 3755 | 3755 | 3755 | 3755 | 29 |
| 472 | 20240308 | 111500 | 355071550 | 3755 | 3755 | 3755 | 3755 | 0 |
| 473 | 20240308 | 111400 | 355071550 | 3755 | 3755 | 3755 | 3755 | 270 |
| 474 | 20240308 | 111300 | 354057700 | 3755 | 3755 | 3755 | 3755 | 0 |
| 475 | 20240308 | 111200 | 354057700 | 3755 | 3755 | 3755 | 3755 | 29 |
| 476 | 20240308 | 111100 | 353948805 | 3755 | 3760 | 3760 | 3755 | 427 |
| 477 | 20240308 | 111000 | 352345370 | 3765 | 3765 | 3765 | 3765 | 0 |
| 478 | 20240308 | 110900 | 352345370 | 3765 | 3765 | 3765 | 3765 | 7 |
| 479 | 20240308 | 110800 | 352319015 | 3755 | 3755 | 3755 | 3755 | 29 |
| 480 | 20240308 | 110700 | 352210120 | 3755 | 3755 | 3755 | 3755 | 15 |
| 481 | 20240308 | 110600 | 352153795 | 3755 | 3755 | 3755 | 3755 | 0 |
| 482 | 20240308 | 110500 | 352153795 | 3755 | 3755 | 3755 | 3755 | 1 |
| 483 | 20240308 | 110400 | 352150040 | 3755 | 3755 | 3755 | 3755 | 30 |
| 484 | 20240308 | 110300 | 352037390 | 3755 | 3755 | 3755 | 3755 | 0 |
| 485 | 20240308 | 110200 | 352037390 | 3755 | 3755 | 3755 | 3755 | 0 |
| 486 | 20240308 | 110100 | 352037390 | 3755 | 3750 | 3755 | 3750 | 352 |
| 487 | 20240308 | 110000 | 350716130 | 3755 | 3755 | 3755 | 3755 | 1373 |
| 488 | 20240308 | 105900 | 345560515 | 3755 | 3755 | 3755 | 3755 | 290 |
| 489 | 20240308 | 105800 | 344471565 | 3755 | 3755 | 3755 | 3755 | 549 |
| 490 | 20240308 | 105700 | 342410070 | 3755 | 3755 | 3755 | 3755 | 0 |
| 491 | 20240308 | 105600 | 342410070 | 3755 | 3755 | 3755 | 3745 | 35 |
| 492 | 20240308 | 105500 | 342278935 | 3755 | 3755 | 3755 | 3755 | 18 |
| 493 | 20240308 | 105400 | 342211345 | 3750 | 3750 | 3750 | 3750 | 436 |
| 494 | 20240308 | 105300 | 340576345 | 3745 | 3745 | 3745 | 3745 | 0 |
| 495 | 20240308 | 105200 | 340576345 | 3745 | 3745 | 3745 | 3745 | 0 |
| 496 | 20240308 | 105100 | 340576345 | 3745 | 3745 | 3745 | 3745 | 12 |
| 497 | 20240308 | 105000 | 340531405 | 3755 | 3755 | 3755 | 3755 | 1 |
| 498 | 20240308 | 104900 | 340527650 | 3745 | 3745 | 3745 | 3745 | 29 |
| 499 | 20240308 | 104800 | 340419045 | 3745 | 3745 | 3745 | 3745 | 0 |
| 500 | 20240308 | 104700 | 340419045 | 3745 | 3745 | 3745 | 3745 | 29 |
| 501 | 20240308 | 104600 | 340310440 | 3745 | 3745 | 3745 | 3745 | 0 |
| 502 | 20240308 | 104500 | 340310440 | 3745 | 3745 | 3745 | 3745 | 0 |
| 503 | 20240308 | 104400 | 340310440 | 3745 | 3745 | 3745 | 3745 | 29 |
| 504 | 20240308 | 104300 | 340201835 | 3745 | 3755 | 3755 | 3745 | 460 |
| 505 | 20240308 | 104200 | 338477135 | 3755 | 3745 | 3755 | 3745 | 30 |
| 506 | 20240308 | 104100 | 338364775 | 3745 | 3745 | 3745 | 3745 | 0 |
| 507 | 20240308 | 104000 | 338364775 | 3745 | 3745 | 3745 | 3745 | 45 |
| 508 | 20240308 | 103900 | 338196250 | 3745 | 3745 | 3745 | 3745 | 0 |
| 509 | 20240308 | 103800 | 338196250 | 3745 | 3745 | 3745 | 3745 | 99 |
| 510 | 20240308 | 103700 | 337825495 | 3745 | 3745 | 3745 | 3745 | 6 |
| 511 | 20240308 | 103600 | 337803025 | 3745 | 3750 | 3750 | 3745 | 1057 |
| 512 | 20240308 | 103500 | 333840205 | 3750 | 3750 | 3750 | 3750 | 0 |
| 513 | 20240308 | 103400 | 333840205 | 3750 | 3750 | 3750 | 3750 | 86 |
| 514 | 20240308 | 103300 | 333517705 | 3750 | 3745 | 3750 | 3745 | 216 |
| 515 | 20240308 | 103200 | 332707850 | 3745 | 3745 | 3745 | 3745 | 114 |
| 516 | 20240308 | 103100 | 332280920 | 3750 | 3760 | 3760 | 3750 | 2746 |
| 517 | 20240308 | 103000 | 321976640 | 3760 | 3760 | 3760 | 3760 | 223 |
| 518 | 20240308 | 102900 | 321138160 | 3760 | 3760 | 3760 | 3760 | 1 |
| 519 | 20240308 | 102800 | 321134400 | 3755 | 3755 | 3755 | 3755 | 15 |
| 520 | 20240308 | 102700 | 321078075 | 3750 | 3750 | 3750 | 3750 | 0 |
| 521 | 20240308 | 102600 | 321078075 | 3750 | 3760 | 3760 | 3750 | 540 |
| 522 | 20240308 | 102500 | 319052685 | 3760 | 3760 | 3760 | 3760 | 0 |
| 523 | 20240308 | 102400 | 319052685 | 3760 | 3760 | 3760 | 3745 | 602 |
| 524 | 20240308 | 102300 | 316793040 | 3745 | 3755 | 3755 | 3745 | 1999 |
| 525 | 20240308 | 102200 | 309298020 | 3795 | 3795 | 3795 | 3795 | 0 |
| 526 | 20240308 | 102100 | 309298020 | 3795 | 3750 | 3795 | 3750 | 1819 |
| 527 | 20240308 | 102000 | 302445975 | 3750 | 3750 | 3750 | 3750 | 29 |
| 528 | 20240308 | 101900 | 302337225 | 3750 | 3750 | 3750 | 3750 | 178 |
| 529 | 20240308 | 101800 | 301669725 | 3755 | 3755 | 3755 | 3755 | 0 |
| 530 | 20240308 | 101700 | 301669725 | 3755 | 3755 | 3755 | 3755 | 0 |
| 531 | 20240308 | 101600 | 301669725 | 3755 | 3750 | 3755 | 3750 | 140 |
| 532 | 20240308 | 101500 | 301144720 | 3750 | 3750 | 3750 | 3750 | 885 |
| 533 | 20240308 | 101400 | 297825970 | 3750 | 3750 | 3750 | 3750 | 373 |
| 534 | 20240308 | 101300 | 296427220 | 3750 | 3750 | 3750 | 3750 | 30 |
| 535 | 20240308 | 101200 | 296314720 | 3755 | 3755 | 3755 | 3755 | 1150 |
| 536 | 20240308 | 101100 | 291996470 | 3755 | 3755 | 3755 | 3755 | 110 |
| 537 | 20240308 | 101000 | 291583420 | 3755 | 3755 | 3755 | 3755 | 29 |
| 538 | 20240308 | 100900 | 291474525 | 3755 | 3755 | 3755 | 3755 | 123 |
| 539 | 20240308 | 100800 | 291012660 | 3760 | 3760 | 3760 | 3760 | 211 |
| 540 | 20240308 | 100700 | 290219300 | 3760 | 3760 | 3760 | 3760 | 547 |
| 541 | 20240308 | 100600 | 288162580 | 3770 | 3770 | 3770 | 3770 | 0 |
| 542 | 20240308 | 100500 | 288162580 | 3770 | 3770 | 3770 | 3770 | 0 |
| 543 | 20240308 | 100400 | 288162580 | 3770 | 3770 | 3770 | 3770 | 4 |
| 544 | 20240308 | 100300 | 288147500 | 3765 | 3765 | 3765 | 3765 | 100 |
| 545 | 20240308 | 100200 | 287771000 | 3765 | 3765 | 3765 | 3765 | 0 |
| 546 | 20240308 | 100100 | 287771000 | 3765 | 3760 | 3765 | 3760 | 796 |
| 547 | 20240308 | 100000 | 284774540 | 3765 | 3760 | 3765 | 3760 | 207 |
| 548 | 20240308 | 095900 | 283996215 | 3760 | 3760 | 3760 | 3760 | 1 |
| 549 | 20240308 | 095800 | 283992455 | 3760 | 3750 | 3760 | 3750 | 249 |
| 550 | 20240308 | 095700 | 283058565 | 3750 | 3750 | 3750 | 3750 | 340 |
| 551 | 20240308 | 095600 | 281783565 | 3745 | 3745 | 3745 | 3745 | 109 |
| 552 | 20240308 | 095500 | 281375360 | 3750 | 3750 | 3750 | 3750 | 76 |
| 553 | 20240308 | 095400 | 281090360 | 3750 | 3750 | 3750 | 3750 | 402 |
| 554 | 20240308 | 095300 | 279582860 | 3755 | 3755 | 3755 | 3750 | 1070 |
| 555 | 20240308 | 095200 | 275565165 | 3760 | 3760 | 3760 | 3760 | 30 |
| 556 | 20240308 | 095100 | 275452365 | 3760 | 3775 | 3775 | 3760 | 705 |
| 557 | 20240308 | 095000 | 272801470 | 3775 | 3800 | 3800 | 3765 | 732 |
| 558 | 20240308 | 094900 | 270038725 | 3800 | 3755 | 3800 | 3755 | 4000 |
| 559 | 20240308 | 094800 | 254875320 | 3750 | 3740 | 3750 | 3740 | 1017 |
| 560 | 20240308 | 094700 | 251063015 | 3740 | 3740 | 3740 | 3740 | 207 |
| 561 | 20240308 | 094600 | 250288835 | 3740 | 3740 | 3740 | 3740 | 120 |
| 562 | 20240308 | 094500 | 249840035 | 3740 | 3740 | 3740 | 3740 | 1530 |
| 563 | 20240308 | 094400 | 244117835 | 3740 | 3740 | 3740 | 3740 | 0 |
| 564 | 20240308 | 094300 | 244117835 | 3740 | 3740 | 3740 | 3740 | 13 |
| 565 | 20240308 | 094200 | 244069215 | 3740 | 3745 | 3750 | 3740 | 2110 |
| 566 | 20240308 | 094100 | 236176795 | 3750 | 3750 | 3750 | 3745 | 1063 |
| 567 | 20240308 | 094000 | 232195805 | 3755 | 3755 | 3755 | 3755 | 4 |
| 568 | 20240308 | 093900 | 232180785 | 3755 | 3745 | 3760 | 3745 | 1754 |
| 569 | 20240308 | 093800 | 225611910 | 3760 | 3760 | 3760 | 3745 | 107 |
| 570 | 20240308 | 093700 | 225210415 | 3745 | 3745 | 3755 | 3740 | 1818 |
| 571 | 20240308 | 093600 | 218389200 | 3745 | 3760 | 3760 | 3745 | 4763 |
| 572 | 20240308 | 093500 | 200519505 | 3760 | 3770 | 3770 | 3760 | 3616 |
| 573 | 20240308 | 093400 | 186909305 | 3770 | 3770 | 3770 | 3770 | 40 |
| 574 | 20240308 | 093300 | 186758505 | 3775 | 3765 | 3775 | 3765 | 130 |
| 575 | 20240308 | 093200 | 186269045 | 3765 | 3765 | 3765 | 3765 | 136 |
| 576 | 20240308 | 093100 | 185757005 | 3765 | 3770 | 3770 | 3765 | 51 |
| 577 | 20240308 | 093000 | 185564840 | 3770 | 3770 | 3770 | 3770 | 1867 |
| 578 | 20240308 | 092900 | 178526250 | 3770 | 3775 | 3775 | 3770 | 100 |
| 579 | 20240308 | 092800 | 178149000 | 3760 | 3760 | 3760 | 3760 | 1711 |
| 580 | 20240308 | 092700 | 171715640 | 3760 | 3775 | 3775 | 3760 | 3592 |
| 581 | 20240308 | 092600 | 158178600 | 3790 | 3790 | 3790 | 3790 | 3 |
| 582 | 20240308 | 092500 | 158167230 | 3790 | 3790 | 3790 | 3790 | 1800 |
| 583 | 20240308 | 092400 | 151345230 | 3790 | 3775 | 3790 | 3775 | 1549 |
| 584 | 20240308 | 092300 | 145497725 | 3775 | 3775 | 3790 | 3775 | 176 |
| 585 | 20240308 | 092200 | 144832580 | 3775 | 3780 | 3780 | 3775 | 112 |
| 586 | 20240308 | 092100 | 144409280 | 3780 | 3780 | 3780 | 3780 | 102 |
| 587 | 20240308 | 092000 | 144023720 | 3790 | 3780 | 3790 | 3780 | 401 |
| 588 | 20240308 | 091900 | 142507930 | 3780 | 3785 | 3785 | 3780 | 767 |
| 589 | 20240308 | 091800 | 139608625 | 3785 | 3785 | 3785 | 3785 | 1009 |
| 590 | 20240308 | 091700 | 135789560 | 3790 | 3790 | 3790 | 3790 | 526 |
| 591 | 20240308 | 091600 | 133796020 | 3785 | 3785 | 3785 | 3785 | 705 |
| 592 | 20240308 | 091500 | 131127595 | 3780 | 3780 | 3785 | 3780 | 82 |
| 593 | 20240308 | 091400 | 130817325 | 3785 | 3780 | 3790 | 3780 | 1012 |
| 594 | 20240308 | 091300 | 126991170 | 3780 | 3780 | 3780 | 3780 | 292 |
| 595 | 20240308 | 091200 | 125887410 | 3775 | 3775 | 3775 | 3775 | 43 |
| 596 | 20240308 | 091100 | 125725085 | 3780 | 3775 | 3780 | 3775 | 620 |
| 597 | 20240308 | 091000 | 123384255 | 3780 | 3780 | 3780 | 3780 | 2627 |
| 598 | 20240308 | 090900 | 113454195 | 3785 | 3790 | 3790 | 3785 | 245 |
| 599 | 20240308 | 090800 | 112526230 | 3790 | 3785 | 3790 | 3775 | 2260 |
| 600 | 20240308 | 090700 | 103989190 | 3795 | 3790 | 3795 | 3785 | 665 |
| 601 | 20240308 | 090600 | 101469975 | 3795 | 3795 | 3795 | 3795 | 501 |
| 602 | 20240308 | 090500 | 99568680 | 3790 | 3790 | 3795 | 3790 | 4267 |
| 603 | 20240308 | 090400 | 83393020 | 3775 | 3805 | 3810 | 3775 | 5002 |
| 604 | 20240308 | 090300 | 64428545 | 3805 | 3795 | 3810 | 3795 | 11257 |
| 605 | 20240308 | 090200 | 21626230 | 3795 | 3780 | 3795 | 3780 | 2128 |
| 606 | 20240308 | 090100 | 13558460 | 3780 | 3790 | 3790 | 3780 | 893 |
| 607 | 20240308 | 090000 | 10180090 | 3790 | 3770 | 3790 | 3770 | 2324 |