30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 191200 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 9137 |
| 3 | 20240306 | 191100 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 4 | 20240306 | 191000 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 5 | 20240306 | 190900 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 6 | 20240306 | 190800 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 7 | 20240306 | 190700 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 8 | 20240306 | 190600 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 9 | 20240306 | 190500 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 10 | 20240306 | 190400 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 11 | 20240306 | 190300 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 12 | 20240306 | 190200 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 13 | 20240306 | 190100 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 14 | 20240306 | 190000 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 15 | 20240306 | 185900 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 16 | 20240306 | 185800 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 17 | 20240306 | 185700 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 18 | 20240306 | 185600 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 19 | 20240306 | 185500 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 20 | 20240306 | 185400 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 21 | 20240306 | 185300 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 22 | 20240306 | 185200 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 23 | 20240306 | 185100 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 24 | 20240306 | 185000 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 25 | 20240306 | 184900 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 26 | 20240306 | 184800 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 27 | 20240306 | 184700 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 28 | 20240306 | 184600 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 29 | 20240306 | 184500 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 30 | 20240306 | 184400 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 31 | 20240306 | 184300 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 32 | 20240306 | 184200 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 9137 |
| 33 | 20240306 | 184100 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 34 | 20240306 | 184000 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 35 | 20240306 | 183900 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 36 | 20240306 | 183800 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 37 | 20240306 | 183700 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 38 | 20240306 | 183600 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 39 | 20240306 | 183500 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 40 | 20240306 | 183400 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 41 | 20240306 | 183300 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 42 | 20240306 | 183200 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 43 | 20240306 | 183100 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 44 | 20240306 | 183000 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 45 | 20240306 | 182900 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 46 | 20240306 | 182800 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 47 | 20240306 | 182700 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 48 | 20240306 | 182600 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 49 | 20240306 | 182500 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 50 | 20240306 | 182400 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 51 | 20240306 | 182300 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 52 | 20240306 | 182200 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 53 | 20240306 | 182100 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 54 | 20240306 | 182000 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 55 | 20240306 | 181900 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 56 | 20240306 | 181800 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 57 | 20240306 | 181700 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 58 | 20240306 | 181600 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 59 | 20240306 | 181500 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 60 | 20240306 | 181400 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 61 | 20240306 | 181300 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 62 | 20240306 | 181200 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 9137 |
| 63 | 20240306 | 181100 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 64 | 20240306 | 181000 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 65 | 20240306 | 180900 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 66 | 20240306 | 180800 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 67 | 20240306 | 180700 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 68 | 20240306 | 180600 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 69 | 20240306 | 180500 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 70 | 20240306 | 180400 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 71 | 20240306 | 180300 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 72 | 20240306 | 180200 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 73 | 20240306 | 180100 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 74 | 20240306 | 180000 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 75 | 20240306 | 175900 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 76 | 20240306 | 175800 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 77 | 20240306 | 175700 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 78 | 20240306 | 175600 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 79 | 20240306 | 175500 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 80 | 20240306 | 175400 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 81 | 20240306 | 175300 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 82 | 20240306 | 175200 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 83 | 20240306 | 175100 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 84 | 20240306 | 175000 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 85 | 20240306 | 174900 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 86 | 20240306 | 174800 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 87 | 20240306 | 174700 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 88 | 20240306 | 174600 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 89 | 20240306 | 174500 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 90 | 20240306 | 174400 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 91 | 20240306 | 174300 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 92 | 20240306 | 174200 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 9137 |
| 93 | 20240306 | 174100 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 94 | 20240306 | 174000 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 95 | 20240306 | 173900 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 96 | 20240306 | 173800 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 97 | 20240306 | 173700 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 98 | 20240306 | 173600 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 99 | 20240306 | 173500 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 100 | 20240306 | 173400 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 101 | 20240306 | 173300 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 102 | 20240306 | 173200 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 103 | 20240306 | 173100 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 104 | 20240306 | 173000 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 105 | 20240306 | 172900 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 106 | 20240306 | 172800 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 107 | 20240306 | 172700 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 108 | 20240306 | 172600 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 109 | 20240306 | 172500 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 110 | 20240306 | 172400 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 111 | 20240306 | 172300 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 112 | 20240306 | 172200 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 113 | 20240306 | 172100 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 114 | 20240306 | 172000 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 115 | 20240306 | 171900 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 116 | 20240306 | 171800 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 117 | 20240306 | 171700 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 118 | 20240306 | 171600 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 119 | 20240306 | 171500 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 120 | 20240306 | 171400 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 121 | 20240306 | 171300 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 122 | 20240306 | 171200 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 9137 |
| 123 | 20240306 | 171100 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 124 | 20240306 | 171000 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 125 | 20240306 | 170900 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 126 | 20240306 | 170800 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 127 | 20240306 | 170700 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 128 | 20240306 | 170600 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 129 | 20240306 | 170500 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 130 | 20240306 | 170400 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 131 | 20240306 | 170300 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 132 | 20240306 | 170200 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 133 | 20240306 | 170100 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 134 | 20240306 | 170000 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 135 | 20240306 | 165900 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 136 | 20240306 | 165800 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 137 | 20240306 | 165700 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 138 | 20240306 | 165600 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 139 | 20240306 | 165500 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 140 | 20240306 | 165400 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 141 | 20240306 | 165300 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 142 | 20240306 | 165200 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 143 | 20240306 | 165100 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 144 | 20240306 | 165000 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 145 | 20240306 | 164900 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 146 | 20240306 | 164800 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 147 | 20240306 | 164700 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 148 | 20240306 | 164600 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 149 | 20240306 | 164500 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 150 | 20240306 | 164400 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 151 | 20240306 | 164300 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 152 | 20240306 | 164200 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 9137 |
| 153 | 20240306 | 164100 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 154 | 20240306 | 164000 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 155 | 20240306 | 163900 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 156 | 20240306 | 163800 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 157 | 20240306 | 163700 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 158 | 20240306 | 163600 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 159 | 20240306 | 163500 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 160 | 20240306 | 163400 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 161 | 20240306 | 163300 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 162 | 20240306 | 163200 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 163 | 20240306 | 163100 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 164 | 20240306 | 163000 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 165 | 20240306 | 162900 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 166 | 20240306 | 162800 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 167 | 20240306 | 162700 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 168 | 20240306 | 162600 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 169 | 20240306 | 162500 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 170 | 20240306 | 162400 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 171 | 20240306 | 162300 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 172 | 20240306 | 162200 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 173 | 20240306 | 162100 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 174 | 20240306 | 162000 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 175 | 20240306 | 161900 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 176 | 20240306 | 161800 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 177 | 20240306 | 161700 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 178 | 20240306 | 161600 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 179 | 20240306 | 161500 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 180 | 20240306 | 161400 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 181 | 20240306 | 161300 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 182 | 20240306 | 161200 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 9137 |
| 183 | 20240306 | 161100 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 184 | 20240306 | 161000 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 185 | 20240306 | 160900 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 186 | 20240306 | 160800 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 187 | 20240306 | 160700 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 188 | 20240306 | 160600 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 189 | 20240306 | 160500 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 190 | 20240306 | 160400 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 191 | 20240306 | 160300 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 192 | 20240306 | 160200 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 193 | 20240306 | 160100 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 194 | 20240306 | 160000 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 195 | 20240306 | 155900 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 196 | 20240306 | 155800 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 197 | 20240306 | 155700 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 198 | 20240306 | 155600 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 199 | 20240306 | 155500 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 200 | 20240306 | 155400 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 201 | 20240306 | 155300 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 202 | 20240306 | 155200 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 203 | 20240306 | 155100 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 204 | 20240306 | 155000 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 205 | 20240306 | 154900 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 206 | 20240306 | 154800 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 207 | 20240306 | 154700 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 208 | 20240306 | 154600 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 209 | 20240306 | 154500 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 210 | 20240306 | 154400 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 211 | 20240306 | 154300 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 212 | 20240306 | 154200 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 9137 |
| 213 | 20240306 | 154100 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 214 | 20240306 | 154000 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 215 | 20240306 | 153900 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 216 | 20240306 | 153800 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 217 | 20240306 | 153700 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 218 | 20240306 | 153600 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 219 | 20240306 | 153500 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 220 | 20240306 | 153400 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 221 | 20240306 | 153300 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 222 | 20240306 | 153200 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 223 | 20240306 | 153100 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 0 |
| 224 | 20240306 | 153000 | 1661944085 | 3925 | 3925 | 3925 | 3925 | 9137 |
| 225 | 20240306 | 152900 | 1626081360 | 3935 | 3935 | 3935 | 3935 | 0 |
| 226 | 20240306 | 152800 | 1626081360 | 3935 | 3935 | 3935 | 3935 | 0 |
| 227 | 20240306 | 152700 | 1626081360 | 3935 | 3935 | 3935 | 3935 | 0 |
| 228 | 20240306 | 152600 | 1626081360 | 3935 | 3935 | 3935 | 3935 | 0 |
| 229 | 20240306 | 152500 | 1626081360 | 3935 | 3935 | 3935 | 3935 | 0 |
| 230 | 20240306 | 152400 | 1626081360 | 3935 | 3935 | 3935 | 3935 | 0 |
| 231 | 20240306 | 152300 | 1626081360 | 3935 | 3935 | 3935 | 3935 | 0 |
| 232 | 20240306 | 152200 | 1626081360 | 3935 | 3935 | 3935 | 3935 | 0 |
| 233 | 20240306 | 152100 | 1626081360 | 3935 | 3935 | 3935 | 3935 | 0 |
| 234 | 20240306 | 152000 | 1626081360 | 3935 | 3935 | 3935 | 3935 | 0 |
| 235 | 20240306 | 151900 | 1626081360 | 3935 | 3935 | 3935 | 3930 | 3517 |
| 236 | 20240306 | 151800 | 1612258330 | 3935 | 3935 | 3935 | 3930 | 21 |
| 237 | 20240306 | 151700 | 1612175700 | 3930 | 3935 | 3935 | 3930 | 1844 |
| 238 | 20240306 | 151600 | 1604926190 | 3935 | 3935 | 3935 | 3930 | 82 |
| 239 | 20240306 | 151500 | 1604603550 | 3935 | 3940 | 3940 | 3930 | 316 |
| 240 | 20240306 | 151400 | 1603360745 | 3940 | 3930 | 3940 | 3930 | 650 |
| 241 | 20240306 | 151300 | 1600805285 | 3940 | 3940 | 3940 | 3940 | 36 |
| 242 | 20240306 | 151200 | 1600663445 | 3940 | 3940 | 3940 | 3935 | 3157 |
| 243 | 20240306 | 151100 | 1588240140 | 3935 | 3935 | 3935 | 3935 | 346 |
| 244 | 20240306 | 151000 | 1586878630 | 3940 | 3935 | 3940 | 3935 | 675 |
| 245 | 20240306 | 150900 | 1584222490 | 3935 | 3935 | 3935 | 3930 | 2825 |
| 246 | 20240306 | 150800 | 1573106615 | 3935 | 3930 | 3935 | 3930 | 166 |
| 247 | 20240306 | 150700 | 1572454210 | 3930 | 3930 | 3930 | 3930 | 9 |
| 248 | 20240306 | 150600 | 1572418840 | 3930 | 3935 | 3940 | 3930 | 3725 |
| 249 | 20240306 | 150500 | 1557764475 | 3940 | 3935 | 3940 | 3935 | 376 |
| 250 | 20240306 | 150400 | 1556284535 | 3940 | 3940 | 3940 | 3940 | 200 |
| 251 | 20240306 | 150300 | 1555496535 | 3940 | 3935 | 3940 | 3935 | 1272 |
| 252 | 20240306 | 150200 | 1550489855 | 3940 | 3935 | 3940 | 3935 | 895 |
| 253 | 20240306 | 150100 | 1546968020 | 3935 | 3935 | 3940 | 3930 | 4013 |
| 254 | 20240306 | 150000 | 1531181500 | 3940 | 3940 | 3940 | 3940 | 59 |
| 255 | 20240306 | 145900 | 1530949040 | 3935 | 3935 | 3935 | 3935 | 69 |
| 256 | 20240306 | 145800 | 1530677525 | 3935 | 3940 | 3940 | 3935 | 412 |
| 257 | 20240306 | 145700 | 1529054400 | 3940 | 3935 | 3940 | 3935 | 260 |
| 258 | 20240306 | 145600 | 1528031290 | 3935 | 3940 | 3940 | 3935 | 104 |
| 259 | 20240306 | 145500 | 1527621745 | 3940 | 3935 | 3940 | 3935 | 655 |
| 260 | 20240306 | 145400 | 1525043815 | 3935 | 3930 | 3935 | 3930 | 352 |
| 261 | 20240306 | 145300 | 1523660145 | 3930 | 3930 | 3935 | 3930 | 344 |
| 262 | 20240306 | 145200 | 1522306585 | 3935 | 3935 | 3935 | 3935 | 61 |
| 263 | 20240306 | 145100 | 1522066550 | 3935 | 3935 | 3935 | 3935 | 14 |
| 264 | 20240306 | 145000 | 1522011460 | 3940 | 3940 | 3940 | 3935 | 495 |
| 265 | 20240306 | 144900 | 1520061660 | 3940 | 3940 | 3940 | 3930 | 2340 |
| 266 | 20240306 | 144800 | 1510854400 | 3930 | 3940 | 3945 | 3930 | 478 |
| 267 | 20240306 | 144700 | 1508971435 | 3940 | 3940 | 3940 | 3940 | 93 |
| 268 | 20240306 | 144600 | 1508605015 | 3940 | 3940 | 3940 | 3940 | 494 |
| 269 | 20240306 | 144500 | 1506658655 | 3945 | 3945 | 3945 | 3945 | 0 |
| 270 | 20240306 | 144400 | 1506658655 | 3945 | 3940 | 3945 | 3930 | 904 |
| 271 | 20240306 | 144300 | 1503099670 | 3945 | 3945 | 3945 | 3945 | 381 |
| 272 | 20240306 | 144200 | 1501596625 | 3945 | 3945 | 3945 | 3945 | 134 |
| 273 | 20240306 | 144100 | 1501067995 | 3945 | 3945 | 3945 | 3945 | 550 |
| 274 | 20240306 | 144000 | 1498898245 | 3945 | 3940 | 3945 | 3940 | 4 |
| 275 | 20240306 | 143900 | 1498882475 | 3945 | 3945 | 3945 | 3945 | 435 |
| 276 | 20240306 | 143800 | 1497166400 | 3945 | 3940 | 3945 | 3940 | 318 |
| 277 | 20240306 | 143700 | 1495913475 | 3945 | 3940 | 3945 | 3940 | 1699 |
| 278 | 20240306 | 143600 | 1489219155 | 3935 | 3935 | 3935 | 3935 | 2883 |
| 279 | 20240306 | 143500 | 1477874550 | 3930 | 3930 | 3930 | 3930 | 74 |
| 280 | 20240306 | 143400 | 1477583730 | 3935 | 3935 | 3935 | 3935 | 395 |
| 281 | 20240306 | 143300 | 1476029405 | 3930 | 3930 | 3930 | 3930 | 0 |
| 282 | 20240306 | 143200 | 1476029405 | 3930 | 3935 | 3935 | 3930 | 667 |
| 283 | 20240306 | 143100 | 1473406050 | 3935 | 3935 | 3935 | 3935 | 80 |
| 284 | 20240306 | 143000 | 1473091250 | 3935 | 3930 | 3935 | 3930 | 328 |
| 285 | 20240306 | 142900 | 1471800780 | 3930 | 3930 | 3930 | 3930 | 540 |
| 286 | 20240306 | 142800 | 1469678580 | 3930 | 3930 | 3930 | 3930 | 1000 |
| 287 | 20240306 | 142700 | 1465748580 | 3930 | 3935 | 3935 | 3915 | 6166 |
| 288 | 20240306 | 142600 | 1441576015 | 3935 | 3935 | 3935 | 3935 | 63 |
| 289 | 20240306 | 142500 | 1441328110 | 3935 | 3935 | 3935 | 3935 | 328 |
| 290 | 20240306 | 142400 | 1440037430 | 3935 | 3930 | 3935 | 3930 | 459 |
| 291 | 20240306 | 142300 | 1438233270 | 3935 | 3935 | 3935 | 3935 | 380 |
| 292 | 20240306 | 142200 | 1436737970 | 3935 | 3935 | 3935 | 3935 | 0 |
| 293 | 20240306 | 142100 | 1436737970 | 3935 | 3935 | 3935 | 3935 | 0 |
| 294 | 20240306 | 142000 | 1436737970 | 3935 | 3935 | 3935 | 3935 | 328 |
| 295 | 20240306 | 141900 | 1435447290 | 3930 | 3930 | 3930 | 3930 | 530 |
| 296 | 20240306 | 141800 | 1433364390 | 3930 | 3925 | 3930 | 3925 | 428 |
| 297 | 20240306 | 141700 | 1431682850 | 3930 | 3930 | 3930 | 3925 | 345 |
| 298 | 20240306 | 141600 | 1430327005 | 3930 | 3930 | 3930 | 3930 | 328 |
| 299 | 20240306 | 141500 | 1429037965 | 3930 | 3930 | 3930 | 3930 | 55 |
| 300 | 20240306 | 141400 | 1428821815 | 3925 | 3930 | 3930 | 3925 | 236 |
| 301 | 20240306 | 141300 | 1427894340 | 3935 | 3930 | 3935 | 3930 | 385 |
| 302 | 20240306 | 141200 | 1426380695 | 3935 | 3935 | 3935 | 3935 | 61 |
| 303 | 20240306 | 141100 | 1426140660 | 3935 | 3930 | 3935 | 3930 | 382 |
| 304 | 20240306 | 141000 | 1424638795 | 3930 | 3930 | 3930 | 3930 | 51 |
| 305 | 20240306 | 140900 | 1424438365 | 3930 | 3935 | 3940 | 3930 | 528 |
| 306 | 20240306 | 140800 | 1422360850 | 3935 | 3935 | 3935 | 3935 | 102 |
| 307 | 20240306 | 140700 | 1421959480 | 3935 | 3935 | 3940 | 3935 | 4660 |
| 308 | 20240306 | 140600 | 1403622120 | 3935 | 3935 | 3935 | 3935 | 328 |
| 309 | 20240306 | 140500 | 1402331440 | 3930 | 3930 | 3930 | 3930 | 0 |
| 310 | 20240306 | 140400 | 1402331440 | 3930 | 3920 | 3930 | 3920 | 526 |
| 311 | 20240306 | 140300 | 1400264310 | 3925 | 3925 | 3925 | 3925 | 50 |
| 312 | 20240306 | 140200 | 1400068060 | 3925 | 3925 | 3935 | 3915 | 8421 |
| 313 | 20240306 | 140100 | 1367068165 | 3920 | 3930 | 3930 | 3920 | 608 |
| 314 | 20240306 | 140000 | 1364681860 | 3930 | 3935 | 3935 | 3930 | 250 |
| 315 | 20240306 | 135900 | 1363698610 | 3935 | 3935 | 3935 | 3930 | 542 |
| 316 | 20240306 | 135800 | 1361566590 | 3935 | 3935 | 3935 | 3935 | 10 |
| 317 | 20240306 | 135700 | 1361527240 | 3935 | 3930 | 3935 | 3930 | 338 |
| 318 | 20240306 | 135600 | 1360197260 | 3930 | 3930 | 3930 | 3930 | 32 |
| 319 | 20240306 | 135500 | 1360071500 | 3935 | 3930 | 3935 | 3930 | 473 |
| 320 | 20240306 | 135400 | 1358211895 | 3935 | 3935 | 3935 | 3935 | 150 |
| 321 | 20240306 | 135300 | 1357621645 | 3935 | 3935 | 3935 | 3935 | 102 |
| 322 | 20240306 | 135200 | 1357220275 | 3935 | 3935 | 3935 | 3935 | 328 |
| 323 | 20240306 | 135100 | 1355929595 | 3935 | 3935 | 3935 | 3925 | 99 |
| 324 | 20240306 | 135000 | 1355540040 | 3925 | 3935 | 3935 | 3925 | 1518 |
| 325 | 20240306 | 134900 | 1349574910 | 3935 | 3930 | 3935 | 3930 | 1688 |
| 326 | 20240306 | 134800 | 1342934220 | 3935 | 3935 | 3935 | 3930 | 479 |
| 327 | 20240306 | 134700 | 1341049855 | 3935 | 3935 | 3935 | 3935 | 54 |
| 328 | 20240306 | 134600 | 1340837365 | 3940 | 3940 | 3940 | 3940 | 328 |
| 329 | 20240306 | 134500 | 1339545045 | 3940 | 3940 | 3940 | 3940 | 10 |
| 330 | 20240306 | 134400 | 1339505645 | 3930 | 3930 | 3930 | 3930 | 625 |
| 331 | 20240306 | 134300 | 1337049395 | 3930 | 3940 | 3940 | 3930 | 398 |
| 332 | 20240306 | 134200 | 1335481975 | 3930 | 3930 | 3930 | 3930 | 508 |
| 333 | 20240306 | 134100 | 1333485535 | 3930 | 3935 | 3940 | 3930 | 428 |
| 334 | 20240306 | 134000 | 1331800975 | 3925 | 3925 | 3930 | 3925 | 688 |
| 335 | 20240306 | 133900 | 1329097335 | 3930 | 3935 | 3935 | 3930 | 333 |
| 336 | 20240306 | 133800 | 1327787005 | 3930 | 3930 | 3930 | 3930 | 1339 |
| 337 | 20240306 | 133700 | 1322524735 | 3930 | 3930 | 3930 | 3930 | 180 |
| 338 | 20240306 | 133600 | 1321817335 | 3940 | 3930 | 3940 | 3930 | 333 |
| 339 | 20240306 | 133500 | 1320506075 | 3930 | 3935 | 3935 | 3925 | 518 |
| 340 | 20240306 | 133400 | 1318470080 | 3940 | 3935 | 3940 | 3935 | 328 |
| 341 | 20240306 | 133300 | 1317178675 | 3935 | 3935 | 3935 | 3935 | 56 |
| 342 | 20240306 | 133200 | 1316958315 | 3940 | 3940 | 3940 | 3940 | 329 |
| 343 | 20240306 | 133100 | 1315662055 | 3930 | 3935 | 3935 | 3930 | 194 |
| 344 | 20240306 | 133000 | 1314899325 | 3940 | 3935 | 3940 | 3935 | 283 |
| 345 | 20240306 | 132900 | 1313785705 | 3945 | 3940 | 3945 | 3940 | 393 |
| 346 | 20240306 | 132800 | 1312236690 | 3940 | 3940 | 3940 | 3940 | 5 |
| 347 | 20240306 | 132700 | 1312216990 | 3940 | 3935 | 3940 | 3935 | 329 |
| 348 | 20240306 | 132600 | 1310920745 | 3935 | 3940 | 3940 | 3935 | 120 |
| 349 | 20240306 | 132500 | 1310448435 | 3940 | 3940 | 3940 | 3935 | 484 |
| 350 | 20240306 | 132400 | 1308541975 | 3930 | 3930 | 3930 | 3930 | 0 |
| 351 | 20240306 | 132300 | 1308541975 | 3930 | 3940 | 3940 | 3930 | 115 |
| 352 | 20240306 | 132200 | 1308089825 | 3940 | 3935 | 3940 | 3935 | 329 |
| 353 | 20240306 | 132100 | 1306793895 | 3930 | 3930 | 3930 | 3930 | 0 |
| 354 | 20240306 | 132000 | 1306793895 | 3930 | 3935 | 3935 | 3930 | 852 |
| 355 | 20240306 | 131900 | 1303443890 | 3930 | 3930 | 3930 | 3930 | 579 |
| 356 | 20240306 | 131800 | 1301168420 | 3930 | 3920 | 3930 | 3920 | 2848 |
| 357 | 20240306 | 131700 | 1289992645 | 3920 | 3930 | 3930 | 3920 | 1861 |
| 358 | 20240306 | 131600 | 1282693660 | 3925 | 3925 | 3925 | 3925 | 25 |
| 359 | 20240306 | 131500 | 1282595535 | 3925 | 3925 | 3935 | 3920 | 393 |
| 360 | 20240306 | 131400 | 1281051120 | 3925 | 3930 | 3930 | 3925 | 956 |
| 361 | 20240306 | 131300 | 1277298750 | 3935 | 3930 | 3935 | 3930 | 409 |
| 362 | 20240306 | 131200 | 1275689505 | 3930 | 3930 | 3930 | 3930 | 143 |
| 363 | 20240306 | 131100 | 1275127515 | 3930 | 3935 | 3935 | 3930 | 438 |
| 364 | 20240306 | 131000 | 1273404255 | 3930 | 3930 | 3930 | 3930 | 10 |
| 365 | 20240306 | 130900 | 1273364955 | 3940 | 3940 | 3940 | 3940 | 0 |
| 366 | 20240306 | 130800 | 1273364955 | 3940 | 3935 | 3940 | 3930 | 2226 |
| 367 | 20240306 | 130700 | 1264613460 | 3935 | 3935 | 3940 | 3935 | 96 |
| 368 | 20240306 | 130600 | 1264235440 | 3935 | 3940 | 3940 | 3935 | 343 |
| 369 | 20240306 | 130500 | 1262884090 | 3940 | 3935 | 3940 | 3935 | 1608 |
| 370 | 20240306 | 130400 | 1256548600 | 3940 | 3935 | 3940 | 3935 | 339 |
| 371 | 20240306 | 130300 | 1255213740 | 3935 | 3935 | 3935 | 3935 | 500 |
| 372 | 20240306 | 130200 | 1253246240 | 3935 | 3940 | 3940 | 3935 | 397 |
| 373 | 20240306 | 130100 | 1251682400 | 3940 | 3940 | 3940 | 3940 | 107 |
| 374 | 20240306 | 130000 | 1251260820 | 3940 | 3945 | 3945 | 3940 | 56 |
| 375 | 20240306 | 125900 | 1251039905 | 3945 | 3950 | 3950 | 3940 | 1980 |
| 376 | 20240306 | 125800 | 1243231855 | 3950 | 3950 | 3950 | 3950 | 428 |
| 377 | 20240306 | 125700 | 1241541255 | 3955 | 3950 | 3955 | 3950 | 1084 |
| 378 | 20240306 | 125600 | 1237255620 | 3955 | 3955 | 3955 | 3955 | 1 |
| 379 | 20240306 | 125500 | 1237251665 | 3950 | 3950 | 3955 | 3950 | 1018 |
| 380 | 20240306 | 125400 | 1233230555 | 3950 | 3950 | 3950 | 3950 | 58 |
| 381 | 20240306 | 125300 | 1233001455 | 3950 | 3950 | 3950 | 3950 | 0 |
| 382 | 20240306 | 125200 | 1233001455 | 3950 | 3950 | 3950 | 3950 | 444 |
| 383 | 20240306 | 125100 | 1231247655 | 3950 | 3950 | 3950 | 3950 | 26 |
| 384 | 20240306 | 125000 | 1231144955 | 3950 | 3950 | 3950 | 3945 | 501 |
| 385 | 20240306 | 124900 | 1229166605 | 3950 | 3950 | 3950 | 3950 | 126 |
| 386 | 20240306 | 124800 | 1228668905 | 3940 | 3945 | 3945 | 3940 | 538 |
| 387 | 20240306 | 124700 | 1226546515 | 3940 | 3945 | 3945 | 3940 | 2842 |
| 388 | 20240306 | 124600 | 1215348770 | 3945 | 3945 | 3945 | 3945 | 566 |
| 389 | 20240306 | 124500 | 1213115900 | 3945 | 3945 | 3945 | 3945 | 329 |
| 390 | 20240306 | 124400 | 1211817995 | 3930 | 3940 | 3940 | 3920 | 7088 |
| 391 | 20240306 | 124300 | 1183975880 | 3950 | 3945 | 3950 | 3945 | 382 |
| 392 | 20240306 | 124200 | 1182468415 | 3945 | 3945 | 3945 | 3945 | 0 |
| 393 | 20240306 | 124100 | 1182468415 | 3945 | 3940 | 3945 | 3940 | 329 |
| 394 | 20240306 | 124000 | 1181171835 | 3940 | 3940 | 3940 | 3940 | 0 |
| 395 | 20240306 | 123900 | 1181171835 | 3940 | 3940 | 3940 | 3940 | 510 |
| 396 | 20240306 | 123800 | 1179162435 | 3940 | 3935 | 3940 | 3935 | 545 |
| 397 | 20240306 | 123700 | 1177016215 | 3940 | 3935 | 3940 | 3935 | 88 |
| 398 | 20240306 | 123600 | 1176669645 | 3940 | 3940 | 3940 | 3940 | 1068 |
| 399 | 20240306 | 123500 | 1172461725 | 3940 | 3940 | 3940 | 3940 | 4 |
| 400 | 20240306 | 123400 | 1172445965 | 3935 | 3940 | 3945 | 3935 | 384 |
| 401 | 20240306 | 123300 | 1170932100 | 3935 | 3935 | 3935 | 3935 | 274 |
| 402 | 20240306 | 123200 | 1169853910 | 3935 | 3935 | 3935 | 3935 | 100 |
| 403 | 20240306 | 123100 | 1169460410 | 3945 | 3945 | 3945 | 3945 | 334 |
| 404 | 20240306 | 123000 | 1168142780 | 3940 | 3935 | 3940 | 3935 | 567 |
| 405 | 20240306 | 122900 | 1165908825 | 3940 | 3935 | 3940 | 3935 | 351 |
| 406 | 20240306 | 122800 | 1164526645 | 3925 | 3925 | 3925 | 3925 | 0 |
| 407 | 20240306 | 122700 | 1164526645 | 3925 | 3930 | 3940 | 3920 | 2587 |
| 408 | 20240306 | 122600 | 1154367680 | 3930 | 3930 | 3930 | 3930 | 0 |
| 409 | 20240306 | 122500 | 1154367680 | 3930 | 3930 | 3930 | 3930 | 587 |
| 410 | 20240306 | 122400 | 1152060770 | 3940 | 3935 | 3940 | 3935 | 879 |
| 411 | 20240306 | 122300 | 1148600260 | 3935 | 3940 | 3940 | 3935 | 353 |
| 412 | 20240306 | 122200 | 1147210665 | 3945 | 3940 | 3945 | 3940 | 629 |
| 413 | 20240306 | 122100 | 1144732080 | 3940 | 3945 | 3945 | 3940 | 266 |
| 414 | 20240306 | 122000 | 1143683780 | 3940 | 3945 | 3945 | 3940 | 330 |
| 415 | 20240306 | 121900 | 1142381935 | 3945 | 3940 | 3945 | 3940 | 752 |
| 416 | 20240306 | 121800 | 1139418300 | 3940 | 3945 | 3945 | 3940 | 829 |
| 417 | 20240306 | 121700 | 1136150395 | 3945 | 3945 | 3945 | 3940 | 314 |
| 418 | 20240306 | 121600 | 1134912430 | 3950 | 3955 | 3955 | 3950 | 3810 |
| 419 | 20240306 | 121500 | 1119857930 | 3950 | 3950 | 3950 | 3950 | 0 |
| 420 | 20240306 | 121400 | 1119857930 | 3950 | 3950 | 3950 | 3950 | 120 |
| 421 | 20240306 | 121300 | 1119383930 | 3950 | 3950 | 3950 | 3950 | 1626 |
| 422 | 20240306 | 121200 | 1112961230 | 3945 | 3945 | 3950 | 3945 | 4347 |
| 423 | 20240306 | 121100 | 1095795855 | 3945 | 3945 | 3950 | 3945 | 4038 |
| 424 | 20240306 | 121000 | 1079864295 | 3940 | 3940 | 3940 | 3940 | 1100 |
| 425 | 20240306 | 120900 | 1075530295 | 3940 | 3940 | 3940 | 3940 | 1832 |
| 426 | 20240306 | 120800 | 1068312215 | 3940 | 3940 | 3940 | 3940 | 330 |
| 427 | 20240306 | 120700 | 1067012015 | 3930 | 3935 | 3935 | 3930 | 569 |
| 428 | 20240306 | 120600 | 1064775555 | 3940 | 3935 | 3940 | 3935 | 382 |
| 429 | 20240306 | 120500 | 1063271490 | 3925 | 3930 | 3930 | 3925 | 52 |
| 430 | 20240306 | 120400 | 1063067295 | 3930 | 3935 | 3940 | 3930 | 1223 |
| 431 | 20240306 | 120300 | 1058258955 | 3935 | 3935 | 3935 | 3935 | 32 |
| 432 | 20240306 | 120200 | 1058133035 | 3935 | 3935 | 3935 | 3935 | 17 |
| 433 | 20240306 | 120100 | 1058066140 | 3940 | 3940 | 3940 | 3940 | 330 |
| 434 | 20240306 | 120000 | 1056765940 | 3935 | 3935 | 3935 | 3935 | 48 |
| 435 | 20240306 | 115900 | 1056577060 | 3940 | 3930 | 3940 | 3930 | 385 |
| 436 | 20240306 | 115800 | 1055061655 | 3935 | 3935 | 3935 | 3935 | 0 |
| 437 | 20240306 | 115700 | 1055061655 | 3935 | 3930 | 3940 | 3930 | 415 |
| 438 | 20240306 | 115600 | 1053428085 | 3940 | 3940 | 3940 | 3925 | 3512 |
| 439 | 20240306 | 115500 | 1039615840 | 3940 | 3935 | 3940 | 3935 | 7 |
| 440 | 20240306 | 115400 | 1039588265 | 3945 | 3945 | 3945 | 3945 | 330 |
| 441 | 20240306 | 115300 | 1038286415 | 3940 | 3945 | 3945 | 3940 | 2260 |
| 442 | 20240306 | 115200 | 1029379065 | 3945 | 3940 | 3950 | 3940 | 733 |
| 443 | 20240306 | 115100 | 1026488810 | 3950 | 3945 | 3950 | 3945 | 2063 |
| 444 | 20240306 | 115000 | 1018350265 | 3945 | 3950 | 3950 | 3945 | 355 |
| 445 | 20240306 | 114900 | 1016948140 | 3950 | 3950 | 3950 | 3950 | 810 |
| 446 | 20240306 | 114800 | 1013748640 | 3955 | 3945 | 3955 | 3945 | 180 |
| 447 | 20240306 | 114700 | 1013037640 | 3950 | 3950 | 3950 | 3950 | 701 |
| 448 | 20240306 | 114600 | 1010268690 | 3950 | 3950 | 3950 | 3950 | 58 |
| 449 | 20240306 | 114500 | 1010039590 | 3950 | 3950 | 3950 | 3945 | 485 |
| 450 | 20240306 | 114400 | 1008123870 | 3950 | 3950 | 3950 | 3950 | 57 |
| 451 | 20240306 | 114300 | 1007898720 | 3950 | 3950 | 3950 | 3945 | 396 |
| 452 | 20240306 | 114200 | 1006334545 | 3950 | 3950 | 3950 | 3945 | 1293 |
| 453 | 20240306 | 114100 | 1001232380 | 3945 | 3945 | 3945 | 3945 | 1 |
| 454 | 20240306 | 114000 | 1001228435 | 3945 | 3945 | 3950 | 3940 | 1193 |
| 455 | 20240306 | 113900 | 996520515 | 3945 | 3935 | 3945 | 3925 | 11909 |
| 456 | 20240306 | 113800 | 949703410 | 3930 | 3930 | 3940 | 3930 | 1025 |
| 457 | 20240306 | 113700 | 945671290 | 3940 | 3940 | 3940 | 3930 | 4124 |
| 458 | 20240306 | 113600 | 929436405 | 3945 | 3950 | 3950 | 3940 | 760 |
| 459 | 20240306 | 113500 | 926437945 | 3945 | 3950 | 3950 | 3945 | 2402 |
| 460 | 20240306 | 113400 | 916961795 | 3955 | 3950 | 3955 | 3950 | 341 |
| 461 | 20240306 | 113300 | 915614840 | 3955 | 3945 | 3955 | 3945 | 1104 |
| 462 | 20240306 | 113200 | 911253175 | 3955 | 3955 | 3955 | 3950 | 5698 |
| 463 | 20240306 | 113100 | 888739680 | 3955 | 3955 | 3955 | 3955 | 3660 |
| 464 | 20240306 | 113000 | 874264380 | 3955 | 3950 | 3955 | 3945 | 3382 |
| 465 | 20240306 | 112900 | 860906670 | 3950 | 3950 | 3950 | 3940 | 2137 |
| 466 | 20240306 | 112800 | 852469520 | 3950 | 3945 | 3955 | 3945 | 3143 |
| 467 | 20240306 | 112700 | 840067885 | 3945 | 3945 | 3950 | 3945 | 3730 |
| 468 | 20240306 | 112600 | 825352770 | 3940 | 3940 | 3940 | 3940 | 505 |
| 469 | 20240306 | 112500 | 823363070 | 3940 | 3940 | 3940 | 3940 | 3291 |
| 470 | 20240306 | 112400 | 810396530 | 3945 | 3950 | 3950 | 3945 | 2417 |
| 471 | 20240306 | 112300 | 800859570 | 3940 | 3960 | 3960 | 3940 | 5629 |
| 472 | 20240306 | 112200 | 778602970 | 3955 | 3950 | 3960 | 3950 | 4185 |
| 473 | 20240306 | 112100 | 762056300 | 3940 | 3945 | 3945 | 3935 | 5147 |
| 474 | 20240306 | 112000 | 741759270 | 3940 | 3940 | 3940 | 3940 | 5952 |
| 475 | 20240306 | 111900 | 718308390 | 3940 | 3945 | 3945 | 3940 | 1974 |
| 476 | 20240306 | 111800 | 710530775 | 3945 | 3940 | 3945 | 3940 | 490 |
| 477 | 20240306 | 111700 | 708599890 | 3945 | 3945 | 3945 | 3945 | 459 |
| 478 | 20240306 | 111600 | 706789135 | 3945 | 3940 | 3945 | 3940 | 315 |
| 479 | 20240306 | 111500 | 705546700 | 3940 | 3935 | 3940 | 3930 | 973 |
| 480 | 20240306 | 111400 | 701715710 | 3930 | 3940 | 3940 | 3930 | 1903 |
| 481 | 20240306 | 111300 | 694230150 | 3940 | 3940 | 3940 | 3940 | 349 |
| 482 | 20240306 | 111200 | 692855090 | 3940 | 3940 | 3940 | 3940 | 183 |
| 483 | 20240306 | 111100 | 692134070 | 3935 | 3940 | 3940 | 3935 | 313 |
| 484 | 20240306 | 111000 | 690901600 | 3945 | 3945 | 3945 | 3935 | 502 |
| 485 | 20240306 | 110900 | 688921435 | 3945 | 3945 | 3950 | 3940 | 1496 |
| 486 | 20240306 | 110800 | 683019940 | 3945 | 3940 | 3945 | 3935 | 1265 |
| 487 | 20240306 | 110700 | 678032730 | 3945 | 3940 | 3950 | 3940 | 185 |
| 488 | 20240306 | 110600 | 677303805 | 3950 | 3950 | 3950 | 3935 | 1436 |
| 489 | 20240306 | 110500 | 671632070 | 3935 | 3940 | 3950 | 3935 | 3361 |
| 490 | 20240306 | 110400 | 658380650 | 3940 | 3935 | 3940 | 3935 | 2833 |
| 491 | 20240306 | 110300 | 647222180 | 3930 | 3935 | 3935 | 3925 | 943 |
| 492 | 20240306 | 110200 | 643516070 | 3935 | 3935 | 3940 | 3935 | 2406 |
| 493 | 20240306 | 110100 | 634048450 | 3940 | 3935 | 3945 | 3935 | 6442 |
| 494 | 20240306 | 110000 | 608674950 | 3935 | 3920 | 3935 | 3920 | 7805 |
| 495 | 20240306 | 105900 | 578002100 | 3920 | 3920 | 3920 | 3920 | 11 |
| 496 | 20240306 | 105800 | 577958980 | 3925 | 3925 | 3925 | 3925 | 0 |
| 497 | 20240306 | 105700 | 577958980 | 3925 | 3910 | 3925 | 3910 | 4001 |
| 498 | 20240306 | 105600 | 562270015 | 3910 | 3910 | 3910 | 3910 | 544 |
| 499 | 20240306 | 105500 | 560142975 | 3910 | 3910 | 3910 | 3910 | 0 |
| 500 | 20240306 | 105400 | 560142975 | 3910 | 3910 | 3910 | 3910 | 20 |
| 501 | 20240306 | 105300 | 560064775 | 3905 | 3910 | 3910 | 3905 | 61 |
| 502 | 20240306 | 105200 | 559826270 | 3905 | 3905 | 3905 | 3905 | 1000 |
| 503 | 20240306 | 105100 | 555921270 | 3920 | 3920 | 3920 | 3920 | 0 |
| 504 | 20240306 | 105000 | 555921270 | 3920 | 3905 | 3920 | 3905 | 940 |
| 505 | 20240306 | 104900 | 552250540 | 3905 | 3905 | 3905 | 3905 | 106 |
| 506 | 20240306 | 104800 | 551836610 | 3905 | 3910 | 3920 | 3905 | 3333 |
| 507 | 20240306 | 104700 | 538816360 | 3920 | 3920 | 3920 | 3920 | 0 |
| 508 | 20240306 | 104600 | 538816360 | 3920 | 3920 | 3920 | 3920 | 8123 |
| 509 | 20240306 | 104500 | 506974200 | 3925 | 3930 | 3935 | 3925 | 1530 |
| 510 | 20240306 | 104400 | 500955380 | 3925 | 3930 | 3935 | 3925 | 2595 |
| 511 | 20240306 | 104300 | 490759165 | 3930 | 3920 | 3930 | 3920 | 1026 |
| 512 | 20240306 | 104200 | 486731110 | 3920 | 3915 | 3920 | 3915 | 6009 |
| 513 | 20240306 | 104100 | 463186220 | 3910 | 3905 | 3915 | 3905 | 2179 |
| 514 | 20240306 | 104000 | 454663400 | 3905 | 3895 | 3905 | 3895 | 2730 |
| 515 | 20240306 | 103900 | 444019325 | 3890 | 3890 | 3890 | 3890 | 389 |
| 516 | 20240306 | 103800 | 442506115 | 3890 | 3890 | 3890 | 3890 | 40 |
| 517 | 20240306 | 103700 | 442350515 | 3890 | 3890 | 3890 | 3890 | 238 |
| 518 | 20240306 | 103600 | 441424695 | 3890 | 3890 | 3890 | 3890 | 214 |
| 519 | 20240306 | 103500 | 440592235 | 3890 | 3890 | 3890 | 3890 | 41 |
| 520 | 20240306 | 103400 | 440432745 | 3890 | 3890 | 3895 | 3890 | 131 |
| 521 | 20240306 | 103300 | 439922700 | 3895 | 3885 | 3895 | 3885 | 501 |
| 522 | 20240306 | 103200 | 437972325 | 3900 | 3900 | 3900 | 3895 | 1677 |
| 523 | 20240306 | 103100 | 431439650 | 3900 | 3905 | 3905 | 3900 | 42 |
| 524 | 20240306 | 103000 | 431275840 | 3900 | 3900 | 3905 | 3895 | 793 |
| 525 | 20240306 | 102900 | 428183145 | 3905 | 3900 | 3905 | 3900 | 1457 |
| 526 | 20240306 | 102800 | 422498560 | 3905 | 3900 | 3905 | 3900 | 1924 |
| 527 | 20240306 | 102700 | 414988090 | 3900 | 3900 | 3900 | 3900 | 709 |
| 528 | 20240306 | 102600 | 412222990 | 3900 | 3895 | 3900 | 3895 | 312 |
| 529 | 20240306 | 102500 | 411007745 | 3895 | 3900 | 3900 | 3895 | 385 |
| 530 | 20240306 | 102400 | 409506495 | 3900 | 3910 | 3910 | 3900 | 850 |
| 531 | 20240306 | 102300 | 406188690 | 3910 | 3905 | 3910 | 3905 | 541 |
| 532 | 20240306 | 102200 | 404075485 | 3900 | 3900 | 3900 | 3895 | 1847 |
| 533 | 20240306 | 102100 | 396875040 | 3900 | 3895 | 3900 | 3895 | 1002 |
| 534 | 20240306 | 102000 | 392967250 | 3900 | 3900 | 3900 | 3895 | 202 |
| 535 | 20240306 | 101900 | 392179465 | 3885 | 3900 | 3900 | 3885 | 553 |
| 536 | 20240306 | 101800 | 390030310 | 3900 | 3890 | 3900 | 3890 | 2684 |
| 537 | 20240306 | 101700 | 379569925 | 3890 | 3885 | 3890 | 3885 | 292 |
| 538 | 20240306 | 101600 | 378434495 | 3890 | 3885 | 3895 | 3880 | 1190 |
| 539 | 20240306 | 101500 | 373813475 | 3885 | 3885 | 3895 | 3875 | 1823 |
| 540 | 20240306 | 101400 | 366728410 | 3885 | 3880 | 3890 | 3880 | 202 |
| 541 | 20240306 | 101300 | 365942650 | 3880 | 3880 | 3885 | 3870 | 3273 |
| 542 | 20240306 | 101200 | 353234760 | 3865 | 3885 | 3890 | 3860 | 3962 |
| 543 | 20240306 | 101100 | 337909080 | 3880 | 3890 | 3890 | 3880 | 453 |
| 544 | 20240306 | 101000 | 336149410 | 3885 | 3895 | 3895 | 3885 | 640 |
| 545 | 20240306 | 100900 | 333662610 | 3905 | 3880 | 3905 | 3880 | 6451 |
| 546 | 20240306 | 100800 | 308530865 | 3885 | 3875 | 3885 | 3870 | 1210 |
| 547 | 20240306 | 100700 | 303835440 | 3875 | 3870 | 3875 | 3870 | 981 |
| 548 | 20240306 | 100600 | 300037935 | 3865 | 3865 | 3865 | 3865 | 78 |
| 549 | 20240306 | 100500 | 299736465 | 3875 | 3875 | 3875 | 3870 | 240 |
| 550 | 20240306 | 100400 | 298806665 | 3875 | 3875 | 3880 | 3875 | 291 |
| 551 | 20240306 | 100300 | 297678055 | 3875 | 3875 | 3880 | 3860 | 243 |
| 552 | 20240306 | 100200 | 296736460 | 3885 | 3860 | 3885 | 3860 | 369 |
| 553 | 20240306 | 100100 | 295305300 | 3870 | 3885 | 3885 | 3870 | 2120 |
| 554 | 20240306 | 100000 | 287091585 | 3885 | 3890 | 3890 | 3885 | 51 |
| 555 | 20240306 | 095900 | 286893445 | 3890 | 3885 | 3890 | 3880 | 767 |
| 556 | 20240306 | 095800 | 283914190 | 3890 | 3895 | 3895 | 3885 | 239 |
| 557 | 20240306 | 095700 | 282983665 | 3890 | 3890 | 3890 | 3885 | 2926 |
| 558 | 20240306 | 095600 | 271602615 | 3890 | 3875 | 3890 | 3875 | 2192 |
| 559 | 20240306 | 095500 | 263094735 | 3875 | 3870 | 3875 | 3870 | 2222 |
| 560 | 20240306 | 095400 | 254490410 | 3870 | 3860 | 3870 | 3860 | 4969 |
| 561 | 20240306 | 095300 | 235296895 | 3860 | 3875 | 3875 | 3855 | 6334 |
| 562 | 20240306 | 095200 | 210807980 | 3880 | 3865 | 3880 | 3865 | 3615 |
| 563 | 20240306 | 095100 | 196792775 | 3870 | 3865 | 3870 | 3865 | 3020 |
| 564 | 20240306 | 095000 | 185107950 | 3865 | 3855 | 3865 | 3855 | 1551 |
| 565 | 20240306 | 094900 | 179120730 | 3850 | 3850 | 3850 | 3850 | 40 |
| 566 | 20240306 | 094800 | 178966730 | 3850 | 3845 | 3850 | 3840 | 675 |
| 567 | 20240306 | 094700 | 176368090 | 3850 | 3850 | 3855 | 3850 | 4 |
| 568 | 20240306 | 094600 | 176352685 | 3850 | 3850 | 3850 | 3850 | 1 |
| 569 | 20240306 | 094500 | 176348835 | 3850 | 3845 | 3860 | 3840 | 315 |
| 570 | 20240306 | 094400 | 175133130 | 3855 | 3830 | 3855 | 3830 | 1259 |
| 571 | 20240306 | 094300 | 170290195 | 3830 | 3845 | 3860 | 3830 | 3001 |
| 572 | 20240306 | 094200 | 158787670 | 3845 | 3840 | 3845 | 3840 | 302 |
| 573 | 20240306 | 094100 | 157627770 | 3845 | 3845 | 3850 | 3845 | 436 |
| 574 | 20240306 | 094000 | 155950950 | 3840 | 3835 | 3840 | 3835 | 43 |
| 575 | 20240306 | 093900 | 155785925 | 3835 | 3845 | 3845 | 3830 | 413 |
| 576 | 20240306 | 093800 | 154203040 | 3835 | 3835 | 3835 | 3835 | 0 |
| 577 | 20240306 | 093700 | 154203040 | 3835 | 3835 | 3835 | 3835 | 1 |
| 578 | 20240306 | 093600 | 154199205 | 3845 | 3855 | 3855 | 3845 | 619 |
| 579 | 20240306 | 093500 | 151818490 | 3860 | 3860 | 3860 | 3860 | 40 |
| 580 | 20240306 | 093400 | 151664090 | 3865 | 3850 | 3870 | 3850 | 1201 |
| 581 | 20240306 | 093300 | 147021865 | 3845 | 3845 | 3865 | 3835 | 2291 |
| 582 | 20240306 | 093200 | 138190495 | 3835 | 3845 | 3850 | 3835 | 28 |
| 583 | 20240306 | 093100 | 138083030 | 3850 | 3845 | 3850 | 3840 | 209 |
| 584 | 20240306 | 093000 | 137279060 | 3845 | 3845 | 3845 | 3845 | 897 |
| 585 | 20240306 | 092900 | 133830095 | 3840 | 3835 | 3840 | 3835 | 606 |
| 586 | 20240306 | 092800 | 131505575 | 3835 | 3835 | 3835 | 3815 | 2519 |
| 587 | 20240306 | 092700 | 121871230 | 3830 | 3825 | 3830 | 3825 | 115 |
| 588 | 20240306 | 092600 | 121430800 | 3820 | 3825 | 3830 | 3820 | 19 |
| 589 | 20240306 | 092500 | 121358195 | 3820 | 3825 | 3830 | 3820 | 210 |
| 590 | 20240306 | 092400 | 120554500 | 3815 | 3820 | 3820 | 3815 | 1684 |
| 591 | 20240306 | 092300 | 114127930 | 3830 | 3830 | 3830 | 3830 | 0 |
| 592 | 20240306 | 092200 | 114127930 | 3830 | 3830 | 3830 | 3830 | 2 |
| 593 | 20240306 | 092100 | 114120270 | 3815 | 3815 | 3830 | 3815 | 680 |
| 594 | 20240306 | 092000 | 111522530 | 3810 | 3810 | 3810 | 3810 | 1863 |
| 595 | 20240306 | 091900 | 104424500 | 3810 | 3825 | 3825 | 3810 | 2464 |
| 596 | 20240306 | 091800 | 95018750 | 3820 | 3835 | 3835 | 3820 | 598 |
| 597 | 20240306 | 091700 | 92732385 | 3835 | 3820 | 3835 | 3820 | 892 |
| 598 | 20240306 | 091600 | 89311580 | 3835 | 3835 | 3835 | 3835 | 0 |
| 599 | 20240306 | 091500 | 89311580 | 3835 | 3830 | 3840 | 3820 | 161 |
| 600 | 20240306 | 091400 | 88696385 | 3830 | 3830 | 3845 | 3830 | 85 |
| 601 | 20240306 | 091300 | 88369665 | 3845 | 3830 | 3845 | 3830 | 120 |
| 602 | 20240306 | 091200 | 87908320 | 3830 | 3825 | 3830 | 3825 | 3 |
| 603 | 20240306 | 091100 | 87896835 | 3830 | 3840 | 3850 | 3825 | 342 |
| 604 | 20240306 | 091000 | 86586330 | 3820 | 3815 | 3840 | 3810 | 3306 |
| 605 | 20240306 | 090900 | 73969900 | 3830 | 3820 | 3835 | 3815 | 2085 |
| 606 | 20240306 | 090800 | 66005180 | 3820 | 3830 | 3840 | 3820 | 253 |
| 607 | 20240306 | 090700 | 65036725 | 3830 | 3835 | 3840 | 3830 | 83 |
| 608 | 20240306 | 090600 | 64718690 | 3850 | 3840 | 3850 | 3840 | 2244 |
| 609 | 20240306 | 090500 | 56090945 | 3840 | 3845 | 3845 | 3840 | 145 |
| 610 | 20240306 | 090400 | 55533560 | 3845 | 3850 | 3850 | 3840 | 273 |
| 611 | 20240306 | 090300 | 54484865 | 3850 | 3810 | 3850 | 3810 | 3437 |
| 612 | 20240306 | 090200 | 41349905 | 3810 | 3830 | 3830 | 3810 | 1840 |
| 613 | 20240306 | 090100 | 34331885 | 3830 | 3815 | 3835 | 3810 | 5664 |
| 614 | 20240306 | 090000 | 12677875 | 3815 | 3815 | 3830 | 3815 | 3323 |