30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 191100 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 21651 |
| 3 | 20240305 | 191000 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 4 | 20240305 | 190900 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 5 | 20240305 | 190800 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 6 | 20240305 | 190700 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 7 | 20240305 | 190600 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 8 | 20240305 | 190500 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 9 | 20240305 | 190400 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 10 | 20240305 | 190300 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 11 | 20240305 | 190200 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 12 | 20240305 | 190100 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 13 | 20240305 | 190000 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 14 | 20240305 | 185900 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 15 | 20240305 | 185800 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 16 | 20240305 | 185700 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 17 | 20240305 | 185600 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 18 | 20240305 | 185500 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 19 | 20240305 | 185400 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 20 | 20240305 | 185300 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 21 | 20240305 | 185200 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 22 | 20240305 | 185100 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 23 | 20240305 | 185000 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 24 | 20240305 | 184900 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 25 | 20240305 | 184800 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 26 | 20240305 | 184700 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 27 | 20240305 | 184600 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 28 | 20240305 | 184500 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 29 | 20240305 | 184400 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 30 | 20240305 | 184300 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 31 | 20240305 | 184200 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 32 | 20240305 | 184100 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 21651 |
| 33 | 20240305 | 184000 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 34 | 20240305 | 183900 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 35 | 20240305 | 183800 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 36 | 20240305 | 183700 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 37 | 20240305 | 183600 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 38 | 20240305 | 183500 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 39 | 20240305 | 183400 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 40 | 20240305 | 183300 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 41 | 20240305 | 183200 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 42 | 20240305 | 183100 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 43 | 20240305 | 183000 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 44 | 20240305 | 182900 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 45 | 20240305 | 182800 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 46 | 20240305 | 182700 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 47 | 20240305 | 182600 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 48 | 20240305 | 182500 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 49 | 20240305 | 182400 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 50 | 20240305 | 182300 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 51 | 20240305 | 182200 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 52 | 20240305 | 182100 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 53 | 20240305 | 182000 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 54 | 20240305 | 181900 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 55 | 20240305 | 181800 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 56 | 20240305 | 181700 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 57 | 20240305 | 181600 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 58 | 20240305 | 181500 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 59 | 20240305 | 181400 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 60 | 20240305 | 181300 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 61 | 20240305 | 181200 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 62 | 20240305 | 181100 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 21651 |
| 63 | 20240305 | 181000 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 64 | 20240305 | 180900 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 65 | 20240305 | 180800 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 66 | 20240305 | 180700 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 67 | 20240305 | 180600 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 68 | 20240305 | 180500 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 69 | 20240305 | 180400 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 70 | 20240305 | 180300 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 71 | 20240305 | 180200 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 72 | 20240305 | 180100 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 73 | 20240305 | 180000 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 74 | 20240305 | 175900 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 75 | 20240305 | 175800 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 76 | 20240305 | 175700 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 77 | 20240305 | 175600 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 78 | 20240305 | 175500 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 79 | 20240305 | 175400 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 80 | 20240305 | 175300 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 81 | 20240305 | 175200 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 82 | 20240305 | 175100 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 83 | 20240305 | 175000 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 84 | 20240305 | 174900 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 85 | 20240305 | 174800 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 86 | 20240305 | 174700 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 87 | 20240305 | 174600 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 88 | 20240305 | 174500 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 89 | 20240305 | 174400 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 90 | 20240305 | 174300 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 91 | 20240305 | 174200 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 92 | 20240305 | 174100 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 21651 |
| 93 | 20240305 | 174000 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 94 | 20240305 | 173900 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 95 | 20240305 | 173800 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 96 | 20240305 | 173700 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 97 | 20240305 | 173600 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 98 | 20240305 | 173500 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 99 | 20240305 | 173400 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 100 | 20240305 | 173300 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 101 | 20240305 | 173200 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 102 | 20240305 | 173100 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 103 | 20240305 | 173000 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 104 | 20240305 | 172900 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 105 | 20240305 | 172800 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 106 | 20240305 | 172700 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 107 | 20240305 | 172600 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 108 | 20240305 | 172500 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 109 | 20240305 | 172400 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 110 | 20240305 | 172300 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 111 | 20240305 | 172200 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 112 | 20240305 | 172100 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 113 | 20240305 | 172000 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 114 | 20240305 | 171900 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 115 | 20240305 | 171800 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 116 | 20240305 | 171700 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 117 | 20240305 | 171600 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 118 | 20240305 | 171500 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 119 | 20240305 | 171400 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 120 | 20240305 | 171300 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 121 | 20240305 | 171200 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 122 | 20240305 | 171100 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 21651 |
| 123 | 20240305 | 171000 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 124 | 20240305 | 170900 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 125 | 20240305 | 170800 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 126 | 20240305 | 170700 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 127 | 20240305 | 170600 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 128 | 20240305 | 170500 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 129 | 20240305 | 170400 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 130 | 20240305 | 170300 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 131 | 20240305 | 170200 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 132 | 20240305 | 170100 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 133 | 20240305 | 170000 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 134 | 20240305 | 165900 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 135 | 20240305 | 165800 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 136 | 20240305 | 165700 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 137 | 20240305 | 165600 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 138 | 20240305 | 165500 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 139 | 20240305 | 165400 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 140 | 20240305 | 165300 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 141 | 20240305 | 165200 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 142 | 20240305 | 165100 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 143 | 20240305 | 165000 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 144 | 20240305 | 164900 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 145 | 20240305 | 164800 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 146 | 20240305 | 164700 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 147 | 20240305 | 164600 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 148 | 20240305 | 164500 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 149 | 20240305 | 164400 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 150 | 20240305 | 164300 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 151 | 20240305 | 164200 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 152 | 20240305 | 164100 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 21651 |
| 153 | 20240305 | 164000 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 154 | 20240305 | 163900 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 155 | 20240305 | 163800 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 156 | 20240305 | 163700 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 157 | 20240305 | 163600 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 158 | 20240305 | 163500 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 159 | 20240305 | 163400 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 160 | 20240305 | 163300 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 161 | 20240305 | 163200 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 162 | 20240305 | 163100 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 163 | 20240305 | 163000 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 164 | 20240305 | 162900 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 165 | 20240305 | 162800 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 166 | 20240305 | 162700 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 167 | 20240305 | 162600 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 168 | 20240305 | 162500 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 169 | 20240305 | 162400 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 170 | 20240305 | 162300 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 171 | 20240305 | 162200 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 172 | 20240305 | 162100 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 173 | 20240305 | 162000 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 174 | 20240305 | 161900 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 175 | 20240305 | 161800 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 176 | 20240305 | 161700 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 177 | 20240305 | 161600 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 178 | 20240305 | 161500 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 179 | 20240305 | 161400 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 180 | 20240305 | 161300 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 181 | 20240305 | 161200 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 182 | 20240305 | 161100 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 21651 |
| 183 | 20240305 | 161000 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 184 | 20240305 | 160900 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 185 | 20240305 | 160800 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 186 | 20240305 | 160700 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 187 | 20240305 | 160600 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 188 | 20240305 | 160500 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 189 | 20240305 | 160400 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 190 | 20240305 | 160300 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 191 | 20240305 | 160200 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 192 | 20240305 | 160100 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 193 | 20240305 | 160000 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 194 | 20240305 | 155900 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 195 | 20240305 | 155800 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 196 | 20240305 | 155700 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 197 | 20240305 | 155600 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 198 | 20240305 | 155500 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 199 | 20240305 | 155400 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 200 | 20240305 | 155300 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 201 | 20240305 | 155200 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 202 | 20240305 | 155100 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 203 | 20240305 | 155000 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 204 | 20240305 | 154900 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 205 | 20240305 | 154800 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 206 | 20240305 | 154700 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 207 | 20240305 | 154600 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 208 | 20240305 | 154500 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 209 | 20240305 | 154400 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 210 | 20240305 | 154300 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 211 | 20240305 | 154200 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 212 | 20240305 | 154100 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 21651 |
| 213 | 20240305 | 154000 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 214 | 20240305 | 153900 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 215 | 20240305 | 153800 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 216 | 20240305 | 153700 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 217 | 20240305 | 153600 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 218 | 20240305 | 153500 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 219 | 20240305 | 153400 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 220 | 20240305 | 153300 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 221 | 20240305 | 153200 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 222 | 20240305 | 153100 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 223 | 20240305 | 153000 | 4553893210 | 3950 | 3950 | 3950 | 3950 | 21651 |
| 224 | 20240305 | 152900 | 4468371760 | 3940 | 3940 | 3940 | 3940 | 0 |
| 225 | 20240305 | 152800 | 4468371760 | 3940 | 3940 | 3940 | 3940 | 0 |
| 226 | 20240305 | 152700 | 4468371760 | 3940 | 3940 | 3940 | 3940 | 0 |
| 227 | 20240305 | 152600 | 4468371760 | 3940 | 3940 | 3940 | 3940 | 0 |
| 228 | 20240305 | 152500 | 4468371760 | 3940 | 3940 | 3940 | 3940 | 0 |
| 229 | 20240305 | 152400 | 4468371760 | 3940 | 3940 | 3940 | 3940 | 0 |
| 230 | 20240305 | 152300 | 4468371760 | 3940 | 3940 | 3940 | 3940 | 0 |
| 231 | 20240305 | 152200 | 4468371760 | 3940 | 3940 | 3940 | 3940 | 0 |
| 232 | 20240305 | 152100 | 4468371760 | 3940 | 3940 | 3940 | 3940 | 0 |
| 233 | 20240305 | 152000 | 4468371760 | 3940 | 3940 | 3940 | 3940 | 0 |
| 234 | 20240305 | 151900 | 4468371760 | 3940 | 3935 | 3940 | 3920 | 5097 |
| 235 | 20240305 | 151800 | 4448348520 | 3940 | 3940 | 3940 | 3930 | 3297 |
| 236 | 20240305 | 151700 | 4435362365 | 3935 | 3930 | 3935 | 3930 | 11265 |
| 237 | 20240305 | 151600 | 4391051430 | 3930 | 3900 | 3930 | 3900 | 15522 |
| 238 | 20240305 | 151500 | 4330456585 | 3895 | 3900 | 3900 | 3895 | 10096 |
| 239 | 20240305 | 151400 | 4291087335 | 3895 | 3900 | 3900 | 3895 | 10021 |
| 240 | 20240305 | 151300 | 4252013590 | 3900 | 3895 | 3900 | 3890 | 4356 |
| 241 | 20240305 | 151200 | 4235037555 | 3895 | 3890 | 3900 | 3880 | 6282 |
| 242 | 20240305 | 151100 | 4210585685 | 3880 | 3855 | 3885 | 3855 | 5500 |
| 243 | 20240305 | 151000 | 4189279805 | 3855 | 3850 | 3855 | 3850 | 1194 |
| 244 | 20240305 | 150900 | 4184682595 | 3855 | 3850 | 3855 | 3850 | 806 |
| 245 | 20240305 | 150800 | 4181578845 | 3850 | 3850 | 3850 | 3850 | 1430 |
| 246 | 20240305 | 150700 | 4176073345 | 3845 | 3830 | 3850 | 3830 | 2968 |
| 247 | 20240305 | 150600 | 4164668235 | 3830 | 3840 | 3845 | 3830 | 1433 |
| 248 | 20240305 | 150500 | 4159163505 | 3840 | 3820 | 3840 | 3820 | 58 |
| 249 | 20240305 | 150400 | 4158941645 | 3820 | 3840 | 3840 | 3820 | 516 |
| 250 | 20240305 | 150300 | 4156964710 | 3830 | 3815 | 3830 | 3815 | 977 |
| 251 | 20240305 | 150200 | 4153223960 | 3815 | 3810 | 3815 | 3810 | 55 |
| 252 | 20240305 | 150100 | 4153014160 | 3810 | 3795 | 3810 | 3795 | 7483 |
| 253 | 20240305 | 150000 | 4124578770 | 3800 | 3805 | 3805 | 3800 | 2337 |
| 254 | 20240305 | 145900 | 4115697755 | 3795 | 3830 | 3830 | 3795 | 10225 |
| 255 | 20240305 | 145800 | 4076751230 | 3830 | 3815 | 3835 | 3815 | 1660 |
| 256 | 20240305 | 145700 | 4070385640 | 3815 | 3810 | 3815 | 3810 | 308 |
| 257 | 20240305 | 145600 | 4069211170 | 3810 | 3840 | 3840 | 3805 | 3948 |
| 258 | 20240305 | 145500 | 4054182665 | 3815 | 3835 | 3840 | 3815 | 6018 |
| 259 | 20240305 | 145400 | 4031151950 | 3840 | 3825 | 3840 | 3825 | 676 |
| 260 | 20240305 | 145300 | 4028564750 | 3825 | 3825 | 3825 | 3825 | 50 |
| 261 | 20240305 | 145200 | 4028373500 | 3825 | 3825 | 3825 | 3820 | 231 |
| 262 | 20240305 | 145100 | 4027490935 | 3820 | 3820 | 3825 | 3820 | 3566 |
| 263 | 20240305 | 145000 | 4013868285 | 3820 | 3830 | 3830 | 3820 | 4126 |
| 264 | 20240305 | 144900 | 3998093205 | 3830 | 3835 | 3835 | 3830 | 195 |
| 265 | 20240305 | 144800 | 3997346080 | 3835 | 3835 | 3835 | 3830 | 684 |
| 266 | 20240305 | 144700 | 3994726260 | 3835 | 3835 | 3835 | 3830 | 176 |
| 267 | 20240305 | 144600 | 3994051570 | 3835 | 3835 | 3835 | 3835 | 6 |
| 268 | 20240305 | 144500 | 3994028560 | 3830 | 3830 | 3830 | 3830 | 2640 |
| 269 | 20240305 | 144400 | 3983917360 | 3835 | 3850 | 3850 | 3830 | 40567 |
| 270 | 20240305 | 144300 | 3828160935 | 3850 | 3850 | 3850 | 3850 | 13 |
| 271 | 20240305 | 144200 | 3828110885 | 3850 | 3850 | 3850 | 3850 | 6 |
| 272 | 20240305 | 144100 | 3828087785 | 3845 | 3855 | 3855 | 3845 | 854 |
| 273 | 20240305 | 144000 | 3824801650 | 3860 | 3855 | 3860 | 3855 | 21 |
| 274 | 20240305 | 143900 | 3824720690 | 3850 | 3850 | 3855 | 3850 | 145 |
| 275 | 20240305 | 143800 | 3824162135 | 3850 | 3860 | 3865 | 3850 | 4181 |
| 276 | 20240305 | 143700 | 3808049940 | 3860 | 3855 | 3860 | 3855 | 749 |
| 277 | 20240305 | 143600 | 3805159800 | 3855 | 3860 | 3860 | 3855 | 2831 |
| 278 | 20240305 | 143500 | 3794239085 | 3860 | 3860 | 3860 | 3860 | 103 |
| 279 | 20240305 | 143400 | 3793841505 | 3860 | 3865 | 3865 | 3860 | 713 |
| 280 | 20240305 | 143300 | 3791089225 | 3865 | 3865 | 3865 | 3865 | 318 |
| 281 | 20240305 | 143200 | 3789860155 | 3865 | 3860 | 3865 | 3860 | 375 |
| 282 | 20240305 | 143100 | 3788411965 | 3855 | 3855 | 3860 | 3855 | 781 |
| 283 | 20240305 | 143000 | 3785399970 | 3855 | 3860 | 3860 | 3855 | 1510 |
| 284 | 20240305 | 142900 | 3779573910 | 3855 | 3860 | 3860 | 3855 | 426 |
| 285 | 20240305 | 142800 | 3777931530 | 3855 | 3855 | 3855 | 3855 | 523 |
| 286 | 20240305 | 142700 | 3775915365 | 3855 | 3850 | 3855 | 3850 | 527 |
| 287 | 20240305 | 142600 | 3773885915 | 3850 | 3850 | 3850 | 3850 | 805 |
| 288 | 20240305 | 142500 | 3770786665 | 3845 | 3845 | 3845 | 3845 | 150 |
| 289 | 20240305 | 142400 | 3770209915 | 3845 | 3845 | 3850 | 3845 | 640 |
| 290 | 20240305 | 142300 | 3767746615 | 3845 | 3850 | 3850 | 3845 | 550 |
| 291 | 20240305 | 142200 | 3765629315 | 3850 | 3850 | 3850 | 3850 | 579 |
| 292 | 20240305 | 142100 | 3763400165 | 3850 | 3850 | 3850 | 3850 | 300 |
| 293 | 20240305 | 142000 | 3762245165 | 3850 | 3845 | 3850 | 3845 | 375 |
| 294 | 20240305 | 141900 | 3760803220 | 3845 | 3855 | 3855 | 3840 | 5905 |
| 295 | 20240305 | 141800 | 3738112150 | 3855 | 3850 | 3855 | 3850 | 48 |
| 296 | 20240305 | 141700 | 3737927160 | 3850 | 3855 | 3855 | 3850 | 3318 |
| 297 | 20240305 | 141600 | 3725152335 | 3860 | 3860 | 3860 | 3860 | 165 |
| 298 | 20240305 | 141500 | 3724515435 | 3860 | 3860 | 3865 | 3860 | 208 |
| 299 | 20240305 | 141400 | 3723712545 | 3860 | 3860 | 3860 | 3860 | 2466 |
| 300 | 20240305 | 141300 | 3714193785 | 3860 | 3860 | 3860 | 3855 | 1581 |
| 301 | 20240305 | 141200 | 3708091175 | 3860 | 3860 | 3860 | 3850 | 2024 |
| 302 | 20240305 | 141100 | 3700290910 | 3855 | 3860 | 3860 | 3855 | 1000 |
| 303 | 20240305 | 141000 | 3696433410 | 3865 | 3860 | 3865 | 3855 | 1560 |
| 304 | 20240305 | 140900 | 3690419595 | 3860 | 3860 | 3860 | 3860 | 714 |
| 305 | 20240305 | 140800 | 3687663555 | 3860 | 3860 | 3865 | 3855 | 2148 |
| 306 | 20240305 | 140700 | 3679372185 | 3855 | 3860 | 3860 | 3855 | 643 |
| 307 | 20240305 | 140600 | 3676893270 | 3855 | 3855 | 3855 | 3855 | 30 |
| 308 | 20240305 | 140500 | 3676777620 | 3855 | 3850 | 3855 | 3850 | 1213 |
| 309 | 20240305 | 140400 | 3672102505 | 3850 | 3860 | 3860 | 3850 | 884 |
| 310 | 20240305 | 140300 | 3668695585 | 3870 | 3870 | 3870 | 3860 | 250 |
| 311 | 20240305 | 140200 | 3667729085 | 3870 | 3860 | 3870 | 3860 | 523 |
| 312 | 20240305 | 140100 | 3665707735 | 3860 | 3860 | 3860 | 3860 | 0 |
| 313 | 20240305 | 140000 | 3665707735 | 3860 | 3860 | 3860 | 3860 | 119 |
| 314 | 20240305 | 135900 | 3665248395 | 3850 | 3845 | 3850 | 3845 | 224 |
| 315 | 20240305 | 135800 | 3664386025 | 3845 | 3845 | 3845 | 3845 | 1 |
| 316 | 20240305 | 135700 | 3664382180 | 3850 | 3845 | 3850 | 3840 | 349 |
| 317 | 20240305 | 135600 | 3663041495 | 3840 | 3840 | 3840 | 3840 | 26 |
| 318 | 20240305 | 135500 | 3662941655 | 3840 | 3840 | 3845 | 3840 | 675 |
| 319 | 20240305 | 135400 | 3660349205 | 3840 | 3840 | 3840 | 3840 | 44 |
| 320 | 20240305 | 135300 | 3660180245 | 3840 | 3835 | 3840 | 3835 | 1190 |
| 321 | 20240305 | 135200 | 3655612145 | 3835 | 3835 | 3835 | 3835 | 30 |
| 322 | 20240305 | 135100 | 3655497095 | 3840 | 3835 | 3840 | 3835 | 205 |
| 323 | 20240305 | 135000 | 3654710895 | 3835 | 3840 | 3840 | 3835 | 1389 |
| 324 | 20240305 | 134900 | 3649384075 | 3840 | 3835 | 3840 | 3835 | 157 |
| 325 | 20240305 | 134800 | 3648781885 | 3840 | 3840 | 3840 | 3840 | 844 |
| 326 | 20240305 | 134700 | 3645540925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 327 | 20240305 | 134600 | 3645540925 | 3840 | 3835 | 3840 | 3835 | 1031 |
| 328 | 20240305 | 134500 | 3641581920 | 3840 | 3840 | 3840 | 3840 | 1236 |
| 329 | 20240305 | 134400 | 3636835680 | 3840 | 3835 | 3840 | 3835 | 991 |
| 330 | 20240305 | 134300 | 3633030295 | 3840 | 3840 | 3840 | 3840 | 392 |
| 331 | 20240305 | 134200 | 3631525015 | 3840 | 3840 | 3840 | 3840 | 1188 |
| 332 | 20240305 | 134100 | 3626963095 | 3840 | 3840 | 3845 | 3840 | 622 |
| 333 | 20240305 | 134000 | 3624573355 | 3845 | 3845 | 3845 | 3845 | 819 |
| 334 | 20240305 | 133900 | 3621424300 | 3845 | 3845 | 3845 | 3845 | 643 |
| 335 | 20240305 | 133800 | 3618951965 | 3845 | 3850 | 3860 | 3845 | 2290 |
| 336 | 20240305 | 133700 | 3610135480 | 3850 | 3855 | 3855 | 3850 | 1574 |
| 337 | 20240305 | 133600 | 3604070185 | 3855 | 3865 | 3865 | 3855 | 1555 |
| 338 | 20240305 | 133500 | 3598065255 | 3865 | 3855 | 3865 | 3855 | 93 |
| 339 | 20240305 | 133400 | 3597706465 | 3855 | 3860 | 3860 | 3855 | 115 |
| 340 | 20240305 | 133300 | 3597262810 | 3865 | 3865 | 3865 | 3865 | 700 |
| 341 | 20240305 | 133200 | 3594557310 | 3860 | 3860 | 3860 | 3860 | 8 |
| 342 | 20240305 | 133100 | 3594526430 | 3860 | 3855 | 3860 | 3855 | 552 |
| 343 | 20240305 | 133000 | 3592395900 | 3860 | 3860 | 3860 | 3860 | 62 |
| 344 | 20240305 | 132900 | 3592156580 | 3860 | 3860 | 3860 | 3855 | 448 |
| 345 | 20240305 | 132800 | 3590428580 | 3855 | 3860 | 3860 | 3855 | 930 |
| 346 | 20240305 | 132700 | 3586838905 | 3865 | 3865 | 3865 | 3865 | 583 |
| 347 | 20240305 | 132600 | 3584585610 | 3860 | 3860 | 3860 | 3860 | 133 |
| 348 | 20240305 | 132500 | 3584072230 | 3865 | 3865 | 3865 | 3865 | 600 |
| 349 | 20240305 | 132400 | 3581753230 | 3860 | 3865 | 3865 | 3860 | 3540 |
| 350 | 20240305 | 132300 | 3568081815 | 3870 | 3870 | 3870 | 3870 | 2016 |
| 351 | 20240305 | 132200 | 3560279895 | 3870 | 3870 | 3870 | 3870 | 1050 |
| 352 | 20240305 | 132100 | 3556216395 | 3870 | 3875 | 3875 | 3870 | 1645 |
| 353 | 20240305 | 132000 | 3549845020 | 3875 | 3875 | 3875 | 3875 | 308 |
| 354 | 20240305 | 131900 | 3548651520 | 3880 | 3875 | 3880 | 3875 | 612 |
| 355 | 20240305 | 131800 | 3546279965 | 3875 | 3875 | 3875 | 3875 | 672 |
| 356 | 20240305 | 131700 | 3543675965 | 3880 | 3880 | 3880 | 3875 | 590 |
| 357 | 20240305 | 131600 | 3541386850 | 3880 | 3880 | 3880 | 3880 | 150 |
| 358 | 20240305 | 131500 | 3540804850 | 3880 | 3880 | 3880 | 3880 | 3 |
| 359 | 20240305 | 131400 | 3540793210 | 3880 | 3880 | 3880 | 3880 | 108 |
| 360 | 20240305 | 131300 | 3540374170 | 3880 | 3885 | 3885 | 3880 | 700 |
| 361 | 20240305 | 131200 | 3537656845 | 3890 | 3890 | 3895 | 3890 | 669 |
| 362 | 20240305 | 131100 | 3535053790 | 3895 | 3885 | 3895 | 3885 | 1040 |
| 363 | 20240305 | 131000 | 3531007030 | 3885 | 3885 | 3885 | 3875 | 8164 |
| 364 | 20240305 | 130900 | 3499298605 | 3885 | 3895 | 3895 | 3885 | 435 |
| 365 | 20240305 | 130800 | 3497606015 | 3895 | 3895 | 3895 | 3895 | 348 |
| 366 | 20240305 | 130700 | 3496250555 | 3895 | 3895 | 3900 | 3895 | 662 |
| 367 | 20240305 | 130600 | 3493670785 | 3895 | 3900 | 3900 | 3895 | 194 |
| 368 | 20240305 | 130500 | 3492914905 | 3900 | 3890 | 3900 | 3890 | 1912 |
| 369 | 20240305 | 130400 | 3485463845 | 3900 | 3880 | 3900 | 3880 | 5075 |
| 370 | 20240305 | 130300 | 3465679995 | 3875 | 3870 | 3875 | 3870 | 2113 |
| 371 | 20240305 | 130200 | 3457500580 | 3870 | 3870 | 3870 | 3870 | 21 |
| 372 | 20240305 | 130100 | 3457419310 | 3870 | 3870 | 3870 | 3865 | 1185 |
| 373 | 20240305 | 130000 | 3452835870 | 3865 | 3870 | 3870 | 3865 | 68 |
| 374 | 20240305 | 125900 | 3452573040 | 3870 | 3870 | 3870 | 3870 | 777 |
| 375 | 20240305 | 125800 | 3449566050 | 3865 | 3870 | 3870 | 3865 | 2164 |
| 376 | 20240305 | 125700 | 3441191410 | 3870 | 3870 | 3875 | 3870 | 61 |
| 377 | 20240305 | 125600 | 3440955235 | 3870 | 3870 | 3870 | 3870 | 164 |
| 378 | 20240305 | 125500 | 3440320555 | 3870 | 3860 | 3870 | 3860 | 1043 |
| 379 | 20240305 | 125400 | 3436285145 | 3865 | 3865 | 3870 | 3865 | 187 |
| 380 | 20240305 | 125300 | 3435562380 | 3865 | 3865 | 3865 | 3865 | 379 |
| 381 | 20240305 | 125200 | 3434097545 | 3870 | 3870 | 3870 | 3870 | 351 |
| 382 | 20240305 | 125100 | 3432739175 | 3870 | 3870 | 3870 | 3870 | 18 |
| 383 | 20240305 | 125000 | 3432669515 | 3870 | 3870 | 3870 | 3870 | 277 |
| 384 | 20240305 | 124900 | 3431597525 | 3870 | 3870 | 3870 | 3865 | 389 |
| 385 | 20240305 | 124800 | 3430092185 | 3865 | 3865 | 3865 | 3865 | 165 |
| 386 | 20240305 | 124700 | 3429454460 | 3870 | 3870 | 3870 | 3870 | 1 |
| 387 | 20240305 | 124600 | 3429450590 | 3870 | 3870 | 3870 | 3870 | 8 |
| 388 | 20240305 | 124500 | 3429419630 | 3850 | 3850 | 3850 | 3850 | 0 |
| 389 | 20240305 | 124400 | 3429419630 | 3850 | 3855 | 3855 | 3850 | 2777 |
| 390 | 20240305 | 124300 | 3418718120 | 3860 | 3870 | 3870 | 3860 | 544 |
| 391 | 20240305 | 124200 | 3416618040 | 3875 | 3870 | 3875 | 3870 | 105 |
| 392 | 20240305 | 124100 | 3416211190 | 3875 | 3850 | 3875 | 3850 | 32 |
| 393 | 20240305 | 124000 | 3416087965 | 3860 | 3850 | 3860 | 3850 | 4901 |
| 394 | 20240305 | 123900 | 3397215470 | 3855 | 3860 | 3860 | 3855 | 2813 |
| 395 | 20240305 | 123800 | 3386369030 | 3860 | 3860 | 3860 | 3860 | 3099 |
| 396 | 20240305 | 123700 | 3374406890 | 3865 | 3865 | 3865 | 3865 | 803 |
| 397 | 20240305 | 123600 | 3371303295 | 3865 | 3870 | 3870 | 3865 | 2738 |
| 398 | 20240305 | 123500 | 3360715925 | 3870 | 3870 | 3870 | 3870 | 330 |
| 399 | 20240305 | 123400 | 3359438825 | 3870 | 3870 | 3875 | 3870 | 776 |
| 400 | 20240305 | 123300 | 3356435695 | 3870 | 3865 | 3870 | 3865 | 2564 |
| 401 | 20240305 | 123200 | 3346520800 | 3865 | 3865 | 3865 | 3865 | 36 |
| 402 | 20240305 | 123100 | 3346381660 | 3865 | 3865 | 3865 | 3865 | 1349 |
| 403 | 20240305 | 123000 | 3341167775 | 3870 | 3870 | 3870 | 3865 | 3535 |
| 404 | 20240305 | 122900 | 3327489655 | 3870 | 3875 | 3875 | 3870 | 2673 |
| 405 | 20240305 | 122800 | 3317145095 | 3870 | 3870 | 3870 | 3870 | 541 |
| 406 | 20240305 | 122700 | 3315051425 | 3870 | 3870 | 3875 | 3870 | 22 |
| 407 | 20240305 | 122600 | 3314966275 | 3870 | 3870 | 3875 | 3870 | 272 |
| 408 | 20240305 | 122500 | 3313913630 | 3875 | 3875 | 3875 | 3870 | 593 |
| 409 | 20240305 | 122400 | 3311615760 | 3875 | 3880 | 3880 | 3875 | 125 |
| 410 | 20240305 | 122300 | 3311131380 | 3875 | 3880 | 3880 | 3875 | 1167 |
| 411 | 20240305 | 122200 | 3306605015 | 3880 | 3880 | 3880 | 3880 | 662 |
| 412 | 20240305 | 122100 | 3304036455 | 3895 | 3885 | 3895 | 3880 | 1130 |
| 413 | 20240305 | 122000 | 3299646215 | 3890 | 3900 | 3900 | 3890 | 1044 |
| 414 | 20240305 | 121900 | 3295581680 | 3900 | 3905 | 3910 | 3900 | 1810 |
| 415 | 20240305 | 121800 | 3288521415 | 3905 | 3900 | 3905 | 3895 | 4390 |
| 416 | 20240305 | 121700 | 3271379000 | 3905 | 3920 | 3920 | 3905 | 1960 |
| 417 | 20240305 | 121600 | 3263725185 | 3920 | 3920 | 3920 | 3920 | 2708 |
| 418 | 20240305 | 121500 | 3253109825 | 3920 | 3920 | 3925 | 3920 | 673 |
| 419 | 20240305 | 121400 | 3250470665 | 3925 | 3920 | 3930 | 3920 | 1932 |
| 420 | 20240305 | 121300 | 3242891550 | 3920 | 3925 | 3930 | 3920 | 1719 |
| 421 | 20240305 | 121200 | 3236146795 | 3930 | 3920 | 3930 | 3920 | 1414 |
| 422 | 20240305 | 121100 | 3230599740 | 3925 | 3930 | 3930 | 3920 | 7345 |
| 423 | 20240305 | 121000 | 3201796785 | 3930 | 3930 | 3930 | 3920 | 2318 |
| 424 | 20240305 | 120900 | 3192688035 | 3930 | 3915 | 3935 | 3915 | 10543 |
| 425 | 20240305 | 120800 | 3151296075 | 3920 | 3895 | 3920 | 3890 | 14395 |
| 426 | 20240305 | 120700 | 3095053505 | 3890 | 3890 | 3890 | 3890 | 251 |
| 427 | 20240305 | 120600 | 3094077115 | 3895 | 3890 | 3895 | 3890 | 366 |
| 428 | 20240305 | 120500 | 3092652245 | 3895 | 3880 | 3895 | 3880 | 2774 |
| 429 | 20240305 | 120400 | 3081876310 | 3870 | 3880 | 3880 | 3870 | 2502 |
| 430 | 20240305 | 120300 | 3072173050 | 3880 | 3880 | 3880 | 3880 | 3 |
| 431 | 20240305 | 120200 | 3072161410 | 3885 | 3885 | 3885 | 3885 | 1307 |
| 432 | 20240305 | 120100 | 3067083715 | 3880 | 3880 | 3880 | 3880 | 1361 |
| 433 | 20240305 | 120000 | 3061803035 | 3880 | 3880 | 3880 | 3880 | 340 |
| 434 | 20240305 | 115900 | 3060483835 | 3880 | 3880 | 3880 | 3880 | 316 |
| 435 | 20240305 | 115800 | 3059257755 | 3885 | 3885 | 3885 | 3880 | 322 |
| 436 | 20240305 | 115700 | 3058008035 | 3880 | 3880 | 3880 | 3880 | 189 |
| 437 | 20240305 | 115600 | 3057274715 | 3880 | 3885 | 3885 | 3865 | 63 |
| 438 | 20240305 | 115500 | 3057031035 | 3865 | 3865 | 3865 | 3865 | 0 |
| 439 | 20240305 | 115400 | 3057031035 | 3865 | 3890 | 3890 | 3865 | 27 |
| 440 | 20240305 | 115300 | 3056926645 | 3865 | 3885 | 3885 | 3865 | 2579 |
| 441 | 20240305 | 115200 | 3046946240 | 3885 | 3885 | 3885 | 3875 | 3188 |
| 442 | 20240305 | 115100 | 3034564915 | 3885 | 3885 | 3890 | 3885 | 333 |
| 443 | 20240305 | 115000 | 3033270910 | 3885 | 3885 | 3885 | 3880 | 250 |
| 444 | 20240305 | 114900 | 3032299870 | 3880 | 3875 | 3880 | 3875 | 2488 |
| 445 | 20240305 | 114800 | 3022647160 | 3870 | 3865 | 3870 | 3865 | 1122 |
| 446 | 20240305 | 114700 | 3018305270 | 3865 | 3865 | 3865 | 3860 | 288 |
| 447 | 20240305 | 114600 | 3017193285 | 3865 | 3870 | 3875 | 3865 | 1634 |
| 448 | 20240305 | 114500 | 3010872920 | 3875 | 3870 | 3875 | 3865 | 480 |
| 449 | 20240305 | 114400 | 3009014360 | 3870 | 3870 | 3870 | 3870 | 52 |
| 450 | 20240305 | 114300 | 3008813120 | 3865 | 3860 | 3865 | 3860 | 422 |
| 451 | 20240305 | 114200 | 3007182945 | 3870 | 3865 | 3870 | 3865 | 154 |
| 452 | 20240305 | 114100 | 3006587030 | 3865 | 3850 | 3865 | 3845 | 486 |
| 453 | 20240305 | 114000 | 3004714540 | 3845 | 3865 | 3865 | 3845 | 11090 |
| 454 | 20240305 | 113900 | 2962056185 | 3850 | 3860 | 3860 | 3850 | 362 |
| 455 | 20240305 | 113800 | 2960659880 | 3860 | 3860 | 3860 | 3855 | 242 |
| 456 | 20240305 | 113700 | 2959726430 | 3860 | 3855 | 3860 | 3850 | 1017 |
| 457 | 20240305 | 113600 | 2955810720 | 3855 | 3865 | 3865 | 3855 | 904 |
| 458 | 20240305 | 113500 | 2952323630 | 3850 | 3865 | 3865 | 3850 | 1214 |
| 459 | 20240305 | 113400 | 2947634295 | 3865 | 3880 | 3880 | 3865 | 4850 |
| 460 | 20240305 | 113300 | 2928850030 | 3875 | 3885 | 3885 | 3875 | 2505 |
| 461 | 20240305 | 113200 | 2919143105 | 3890 | 3905 | 3905 | 3890 | 1706 |
| 462 | 20240305 | 113100 | 2912505265 | 3905 | 3905 | 3905 | 3900 | 449 |
| 463 | 20240305 | 113000 | 2910752690 | 3905 | 3905 | 3910 | 3905 | 990 |
| 464 | 20240305 | 112900 | 2906886735 | 3905 | 3915 | 3915 | 3905 | 6751 |
| 465 | 20240305 | 112800 | 2880475070 | 3915 | 3900 | 3915 | 3900 | 445 |
| 466 | 20240305 | 112700 | 2878736240 | 3895 | 3895 | 3895 | 3890 | 241 |
| 467 | 20240305 | 112600 | 2877798130 | 3895 | 3910 | 3910 | 3895 | 529 |
| 468 | 20240305 | 112500 | 2875735085 | 3910 | 3910 | 3915 | 3910 | 1294 |
| 469 | 20240305 | 112400 | 2870675460 | 3910 | 3900 | 3910 | 3900 | 7519 |
| 470 | 20240305 | 112300 | 2841298495 | 3900 | 3860 | 3905 | 3860 | 11911 |
| 471 | 20240305 | 112200 | 2795051455 | 3860 | 3860 | 3860 | 3845 | 2484 |
| 472 | 20240305 | 112100 | 2785497150 | 3855 | 3845 | 3860 | 3845 | 2924 |
| 473 | 20240305 | 112000 | 2774220860 | 3835 | 3845 | 3845 | 3835 | 1140 |
| 474 | 20240305 | 111900 | 2769837570 | 3830 | 3830 | 3830 | 3830 | 211 |
| 475 | 20240305 | 111800 | 2769029440 | 3825 | 3840 | 3840 | 3825 | 2328 |
| 476 | 20240305 | 111700 | 2760107975 | 3840 | 3850 | 3865 | 3840 | 3994 |
| 477 | 20240305 | 111600 | 2744721730 | 3870 | 3875 | 3880 | 3870 | 2259 |
| 478 | 20240305 | 111500 | 2735970605 | 3875 | 3870 | 3875 | 3870 | 242 |
| 479 | 20240305 | 111400 | 2735033400 | 3880 | 3880 | 3890 | 3875 | 2952 |
| 480 | 20240305 | 111300 | 2723576500 | 3885 | 3855 | 3885 | 3855 | 2605 |
| 481 | 20240305 | 111200 | 2713489660 | 3845 | 3835 | 3850 | 3835 | 1707 |
| 482 | 20240305 | 111100 | 2706925855 | 3835 | 3830 | 3835 | 3830 | 1909 |
| 483 | 20240305 | 111000 | 2699612155 | 3830 | 3855 | 3855 | 3830 | 2751 |
| 484 | 20240305 | 110900 | 2689020780 | 3860 | 3855 | 3870 | 3850 | 2178 |
| 485 | 20240305 | 110800 | 2680608900 | 3855 | 3800 | 3855 | 3800 | 6461 |
| 486 | 20240305 | 110700 | 2655781945 | 3795 | 3790 | 3795 | 3790 | 200 |
| 487 | 20240305 | 110600 | 2655023350 | 3785 | 3775 | 3785 | 3775 | 843 |
| 488 | 20240305 | 110500 | 2651832675 | 3780 | 3780 | 3780 | 3775 | 533 |
| 489 | 20240305 | 110400 | 2649818780 | 3780 | 3780 | 3780 | 3775 | 149 |
| 490 | 20240305 | 110300 | 2649255610 | 3780 | 3780 | 3780 | 3780 | 166 |
| 491 | 20240305 | 110200 | 2648628130 | 3780 | 3780 | 3780 | 3780 | 90 |
| 492 | 20240305 | 110100 | 2648287930 | 3775 | 3770 | 3775 | 3770 | 1539 |
| 493 | 20240305 | 110000 | 2642483490 | 3775 | 3770 | 3775 | 3770 | 90 |
| 494 | 20240305 | 105900 | 2642143930 | 3765 | 3765 | 3765 | 3765 | 487 |
| 495 | 20240305 | 105800 | 2640310375 | 3775 | 3775 | 3775 | 3775 | 1 |
| 496 | 20240305 | 105700 | 2640306600 | 3775 | 3770 | 3775 | 3765 | 1221 |
| 497 | 20240305 | 105600 | 2635709135 | 3775 | 3765 | 3775 | 3765 | 1124 |
| 498 | 20240305 | 105500 | 2631476535 | 3765 | 3765 | 3765 | 3765 | 77 |
| 499 | 20240305 | 105400 | 2631186630 | 3775 | 3765 | 3775 | 3765 | 310 |
| 500 | 20240305 | 105300 | 2630019450 | 3775 | 3770 | 3775 | 3765 | 711 |
| 501 | 20240305 | 105200 | 2627341825 | 3765 | 3770 | 3770 | 3765 | 9 |
| 502 | 20240305 | 105100 | 2627307915 | 3765 | 3765 | 3765 | 3760 | 784 |
| 503 | 20240305 | 105000 | 2624357960 | 3765 | 3770 | 3785 | 3760 | 1871 |
| 504 | 20240305 | 104900 | 2617319680 | 3770 | 3760 | 3770 | 3760 | 1335 |
| 505 | 20240305 | 104800 | 2612299720 | 3760 | 3775 | 3775 | 3760 | 3286 |
| 506 | 20240305 | 104700 | 2599934625 | 3775 | 3785 | 3785 | 3770 | 3107 |
| 507 | 20240305 | 104600 | 2588219565 | 3790 | 3790 | 3790 | 3790 | 112 |
| 508 | 20240305 | 104500 | 2587795085 | 3790 | 3790 | 3790 | 3790 | 130 |
| 509 | 20240305 | 104400 | 2587302385 | 3790 | 3785 | 3790 | 3785 | 150 |
| 510 | 20240305 | 104300 | 2586734260 | 3785 | 3785 | 3785 | 3785 | 0 |
| 511 | 20240305 | 104200 | 2586734260 | 3785 | 3780 | 3785 | 3780 | 668 |
| 512 | 20240305 | 104100 | 2584208970 | 3780 | 3780 | 3780 | 3780 | 172 |
| 513 | 20240305 | 104000 | 2583558810 | 3780 | 3780 | 3780 | 3770 | 2353 |
| 514 | 20240305 | 103900 | 2574673575 | 3780 | 3785 | 3785 | 3780 | 1199 |
| 515 | 20240305 | 103800 | 2570140320 | 3790 | 3790 | 3790 | 3790 | 432 |
| 516 | 20240305 | 103700 | 2568503040 | 3790 | 3835 | 3835 | 3790 | 241 |
| 517 | 20240305 | 103600 | 2567587200 | 3850 | 3795 | 3850 | 3785 | 3019 |
| 518 | 20240305 | 103500 | 2556012810 | 3795 | 3785 | 3795 | 3780 | 3344 |
| 519 | 20240305 | 103400 | 2543368880 | 3785 | 3780 | 3785 | 3780 | 4955 |
| 520 | 20240305 | 103300 | 2524614705 | 3780 | 3795 | 3795 | 3780 | 12 |
| 521 | 20240305 | 103200 | 2524569180 | 3795 | 3780 | 3795 | 3780 | 2402 |
| 522 | 20240305 | 103100 | 2515489545 | 3780 | 3780 | 3795 | 3780 | 1310 |
| 523 | 20240305 | 103000 | 2510526295 | 3785 | 3780 | 3785 | 3775 | 240 |
| 524 | 20240305 | 102900 | 2509619395 | 3780 | 3780 | 3785 | 3780 | 374 |
| 525 | 20240305 | 102800 | 2508205660 | 3780 | 3775 | 3780 | 3775 | 922 |
| 526 | 20240305 | 102700 | 2504721865 | 3780 | 3785 | 3785 | 3780 | 757 |
| 527 | 20240305 | 102600 | 2501859620 | 3785 | 3780 | 3785 | 3775 | 214 |
| 528 | 20240305 | 102500 | 2501051645 | 3780 | 3780 | 3780 | 3780 | 614 |
| 529 | 20240305 | 102400 | 2498730725 | 3790 | 3780 | 3790 | 3770 | 1967 |
| 530 | 20240305 | 102300 | 2491309550 | 3780 | 3775 | 3780 | 3770 | 1087 |
| 531 | 20240305 | 102200 | 2487208040 | 3775 | 3775 | 3780 | 3775 | 139 |
| 532 | 20240305 | 102100 | 2486683140 | 3780 | 3775 | 3780 | 3765 | 389 |
| 533 | 20240305 | 102000 | 2485216740 | 3775 | 3770 | 3775 | 3765 | 442 |
| 534 | 20240305 | 101900 | 2483549515 | 3770 | 3760 | 3770 | 3760 | 2141 |
| 535 | 20240305 | 101800 | 2475487550 | 3765 | 3760 | 3765 | 3755 | 3432 |
| 536 | 20240305 | 101700 | 2462586880 | 3780 | 3775 | 3795 | 3760 | 7813 |
| 537 | 20240305 | 101600 | 2433169725 | 3775 | 3800 | 3805 | 3775 | 6481 |
| 538 | 20240305 | 101500 | 2408638375 | 3810 | 3815 | 3815 | 3810 | 530 |
| 539 | 20240305 | 101400 | 2406617075 | 3815 | 3800 | 3815 | 3790 | 884 |
| 540 | 20240305 | 101300 | 2403263550 | 3820 | 3820 | 3825 | 3820 | 2317 |
| 541 | 20240305 | 101200 | 2394409930 | 3820 | 3820 | 3825 | 3820 | 20706 |
| 542 | 20240305 | 101100 | 2315311505 | 3820 | 3820 | 3825 | 3820 | 2385 |
| 543 | 20240305 | 101000 | 2306193065 | 3820 | 3800 | 3820 | 3800 | 3717 |
| 544 | 20240305 | 100900 | 2292012945 | 3800 | 3805 | 3815 | 3800 | 1531 |
| 545 | 20240305 | 100800 | 2286193690 | 3805 | 3810 | 3815 | 3800 | 4205 |
| 546 | 20240305 | 100700 | 2270167395 | 3805 | 3785 | 3815 | 3785 | 325 |
| 547 | 20240305 | 100600 | 2268933000 | 3805 | 3785 | 3805 | 3760 | 11598 |
| 548 | 20240305 | 100500 | 2225169285 | 3785 | 3760 | 3790 | 3755 | 2304 |
| 549 | 20240305 | 100400 | 2216470060 | 3755 | 3800 | 3800 | 3755 | 13203 |
| 550 | 20240305 | 100300 | 2166701990 | 3800 | 3820 | 3820 | 3800 | 1162 |
| 551 | 20240305 | 100200 | 2162286250 | 3800 | 3820 | 3825 | 3800 | 11391 |
| 552 | 20240305 | 100100 | 2118943625 | 3820 | 3835 | 3850 | 3820 | 4101 |
| 553 | 20240305 | 100000 | 2103231710 | 3850 | 3830 | 3855 | 3830 | 1938 |
| 554 | 20240305 | 095900 | 2095781930 | 3820 | 3820 | 3845 | 3820 | 1453 |
| 555 | 20240305 | 095800 | 2090227105 | 3805 | 3830 | 3830 | 3800 | 1689 |
| 556 | 20240305 | 095700 | 2083766515 | 3850 | 3860 | 3860 | 3850 | 6880 |
| 557 | 20240305 | 095600 | 2057272350 | 3860 | 3870 | 3880 | 3860 | 5784 |
| 558 | 20240305 | 095500 | 2034918170 | 3880 | 3880 | 3880 | 3865 | 2591 |
| 559 | 20240305 | 095400 | 2024878640 | 3890 | 3875 | 3890 | 3875 | 1806 |
| 560 | 20240305 | 095300 | 2017870800 | 3870 | 3870 | 3890 | 3870 | 3345 |
| 561 | 20240305 | 095200 | 2004921295 | 3870 | 3890 | 3890 | 3870 | 1850 |
| 562 | 20240305 | 095100 | 1997755710 | 3875 | 3875 | 3900 | 3865 | 4663 |
| 563 | 20240305 | 095000 | 1979681380 | 3875 | 3900 | 3910 | 3875 | 7592 |
| 564 | 20240305 | 094900 | 1950142175 | 3870 | 3880 | 3910 | 3865 | 8786 |
| 565 | 20240305 | 094800 | 1915994475 | 3900 | 3910 | 3920 | 3880 | 7046 |
| 566 | 20240305 | 094700 | 1888513480 | 3910 | 3895 | 3910 | 3895 | 1113 |
| 567 | 20240305 | 094600 | 1884166075 | 3895 | 3930 | 3940 | 3890 | 8929 |
| 568 | 20240305 | 094500 | 1849237560 | 3950 | 3910 | 3950 | 3895 | 19171 |
| 569 | 20240305 | 094400 | 1773876490 | 3915 | 3895 | 3920 | 3885 | 9762 |
| 570 | 20240305 | 094300 | 1735798190 | 3895 | 3855 | 3895 | 3855 | 6185 |
| 571 | 20240305 | 094200 | 1711817270 | 3860 | 3850 | 3860 | 3830 | 5428 |
| 572 | 20240305 | 094100 | 1690941285 | 3845 | 3840 | 3850 | 3840 | 2450 |
| 573 | 20240305 | 094000 | 1681518235 | 3840 | 3830 | 3840 | 3830 | 422 |
| 574 | 20240305 | 093900 | 1679899055 | 3830 | 3840 | 3840 | 3815 | 1134 |
| 575 | 20240305 | 093800 | 1675556800 | 3850 | 3830 | 3850 | 3790 | 13270 |
| 576 | 20240305 | 093700 | 1624813135 | 3830 | 3810 | 3830 | 3810 | 1038 |
| 577 | 20240305 | 093600 | 1620837810 | 3810 | 3805 | 3820 | 3805 | 4309 |
| 578 | 20240305 | 093500 | 1604394070 | 3805 | 3785 | 3805 | 3785 | 7541 |
| 579 | 20240305 | 093400 | 1575783560 | 3785 | 3790 | 3790 | 3785 | 770 |
| 580 | 20240305 | 093300 | 1572867300 | 3790 | 3785 | 3790 | 3785 | 1494 |
| 581 | 20240305 | 093200 | 1567212080 | 3790 | 3790 | 3790 | 3785 | 5649 |
| 582 | 20240305 | 093100 | 1545811155 | 3795 | 3805 | 3805 | 3795 | 3806 |
| 583 | 20240305 | 093000 | 1531352940 | 3805 | 3795 | 3810 | 3795 | 5611 |
| 584 | 20240305 | 092900 | 1510044200 | 3795 | 3795 | 3795 | 3785 | 1203 |
| 585 | 20240305 | 092800 | 1505478825 | 3800 | 3765 | 3800 | 3765 | 6187 |
| 586 | 20240305 | 092700 | 1482058150 | 3760 | 3755 | 3760 | 3730 | 7961 |
| 587 | 20240305 | 092600 | 1452189650 | 3760 | 3790 | 3790 | 3760 | 49021 |
| 588 | 20240305 | 092500 | 1266912625 | 3785 | 3800 | 3815 | 3785 | 5473 |
| 589 | 20240305 | 092400 | 1246085570 | 3780 | 3805 | 3805 | 3780 | 4341 |
| 590 | 20240305 | 092300 | 1229619930 | 3800 | 3795 | 3805 | 3795 | 3769 |
| 591 | 20240305 | 092200 | 1215300870 | 3795 | 3785 | 3810 | 3775 | 15771 |
| 592 | 20240305 | 092100 | 1155520070 | 3790 | 3780 | 3795 | 3765 | 2078 |
| 593 | 20240305 | 092000 | 1147654755 | 3755 | 3750 | 3780 | 3730 | 5565 |
| 594 | 20240305 | 091900 | 1126760990 | 3750 | 3720 | 3750 | 3700 | 7875 |
| 595 | 20240305 | 091800 | 1097447395 | 3720 | 3685 | 3720 | 3670 | 8313 |
| 596 | 20240305 | 091700 | 1066715005 | 3690 | 3655 | 3690 | 3655 | 10865 |
| 597 | 20240305 | 091600 | 1026862520 | 3650 | 3655 | 3660 | 3640 | 16782 |
| 598 | 20240305 | 091500 | 965585705 | 3655 | 3675 | 3680 | 3655 | 16442 |
| 599 | 20240305 | 091400 | 905398160 | 3675 | 3690 | 3695 | 3670 | 19470 |
| 600 | 20240305 | 091300 | 833718540 | 3695 | 3730 | 3730 | 3690 | 16392 |
| 601 | 20240305 | 091200 | 772947615 | 3730 | 3740 | 3760 | 3715 | 56801 |
| 602 | 20240305 | 091100 | 561029920 | 3755 | 3770 | 3770 | 3740 | 12041 |
| 603 | 20240305 | 091000 | 515861155 | 3765 | 3765 | 3795 | 3765 | 13738 |
| 604 | 20240305 | 090900 | 463936930 | 3785 | 3755 | 3785 | 3755 | 1440 |
| 605 | 20240305 | 090800 | 458514955 | 3760 | 3720 | 3760 | 3715 | 12413 |
| 606 | 20240305 | 090700 | 412304740 | 3720 | 3725 | 3725 | 3710 | 5444 |
| 607 | 20240305 | 090600 | 392049510 | 3725 | 3720 | 3730 | 3710 | 4635 |
| 608 | 20240305 | 090500 | 374804295 | 3720 | 3715 | 3730 | 3710 | 10323 |
| 609 | 20240305 | 090400 | 336430690 | 3715 | 3750 | 3760 | 3710 | 14955 |
| 610 | 20240305 | 090300 | 280702525 | 3775 | 3750 | 3785 | 3670 | 20749 |
| 611 | 20240305 | 090200 | 203470280 | 3760 | 3845 | 3855 | 3760 | 14222 |
| 612 | 20240305 | 090100 | 149260250 | 3850 | 3850 | 3885 | 3825 | 12755 |
| 613 | 20240305 | 090000 | 100105700 | 3860 | 3895 | 3895 | 3850 | 25831 |