30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 191100 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 5795 |
| 3 | 20240308 | 191000 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 4 | 20240308 | 190900 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 5 | 20240308 | 190800 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 6 | 20240308 | 190700 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 7 | 20240308 | 190600 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 8 | 20240308 | 190500 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 9 | 20240308 | 190400 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 10 | 20240308 | 190300 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 11 | 20240308 | 190200 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 12 | 20240308 | 190100 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 13 | 20240308 | 190000 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 14 | 20240308 | 185900 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 15 | 20240308 | 185800 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 16 | 20240308 | 185700 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 17 | 20240308 | 185600 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 18 | 20240308 | 185500 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 19 | 20240308 | 185400 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 20 | 20240308 | 185300 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 21 | 20240308 | 185200 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 22 | 20240308 | 185100 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 23 | 20240308 | 185000 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 24 | 20240308 | 184900 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 25 | 20240308 | 184800 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 26 | 20240308 | 184700 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 27 | 20240308 | 184600 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 28 | 20240308 | 184500 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 29 | 20240308 | 184400 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 30 | 20240308 | 184300 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 31 | 20240308 | 184200 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 32 | 20240308 | 184100 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 5795 |
| 33 | 20240308 | 184000 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 34 | 20240308 | 183900 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 35 | 20240308 | 183800 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 36 | 20240308 | 183700 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 37 | 20240308 | 183600 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 38 | 20240308 | 183500 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 39 | 20240308 | 183400 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 40 | 20240308 | 183300 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 41 | 20240308 | 183200 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 42 | 20240308 | 183100 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 43 | 20240308 | 183000 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 44 | 20240308 | 182900 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 45 | 20240308 | 182800 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 46 | 20240308 | 182700 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 47 | 20240308 | 182600 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 48 | 20240308 | 182500 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 49 | 20240308 | 182400 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 50 | 20240308 | 182300 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 51 | 20240308 | 182200 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 52 | 20240308 | 182100 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 53 | 20240308 | 182000 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 54 | 20240308 | 181900 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 55 | 20240308 | 181800 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 56 | 20240308 | 181700 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 57 | 20240308 | 181600 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 58 | 20240308 | 181500 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 59 | 20240308 | 181400 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 60 | 20240308 | 181300 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 61 | 20240308 | 181200 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 62 | 20240308 | 181100 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 5795 |
| 63 | 20240308 | 181000 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 64 | 20240308 | 180900 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 65 | 20240308 | 180800 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 66 | 20240308 | 180700 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 67 | 20240308 | 180600 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 68 | 20240308 | 180500 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 69 | 20240308 | 180400 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 70 | 20240308 | 180300 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 71 | 20240308 | 180200 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 72 | 20240308 | 180100 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 73 | 20240308 | 180000 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 74 | 20240308 | 175900 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 75 | 20240308 | 175800 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 76 | 20240308 | 175700 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 77 | 20240308 | 175600 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 78 | 20240308 | 175500 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 79 | 20240308 | 175400 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 80 | 20240308 | 175300 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 81 | 20240308 | 175200 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 82 | 20240308 | 175100 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 83 | 20240308 | 175000 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 84 | 20240308 | 174900 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 85 | 20240308 | 174800 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 86 | 20240308 | 174700 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 87 | 20240308 | 174600 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 88 | 20240308 | 174500 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 89 | 20240308 | 174400 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 90 | 20240308 | 174300 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 91 | 20240308 | 174200 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 92 | 20240308 | 174100 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 5795 |
| 93 | 20240308 | 174000 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 94 | 20240308 | 173900 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 95 | 20240308 | 173800 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 96 | 20240308 | 173700 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 97 | 20240308 | 173600 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 98 | 20240308 | 173500 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 99 | 20240308 | 173400 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 100 | 20240308 | 173300 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 101 | 20240308 | 173200 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 102 | 20240308 | 173100 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 103 | 20240308 | 173000 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 104 | 20240308 | 172900 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 105 | 20240308 | 172800 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 106 | 20240308 | 172700 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 107 | 20240308 | 172600 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 108 | 20240308 | 172500 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 109 | 20240308 | 172400 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 110 | 20240308 | 172300 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 111 | 20240308 | 172200 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 112 | 20240308 | 172100 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 113 | 20240308 | 172000 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 114 | 20240308 | 171900 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 115 | 20240308 | 171800 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 116 | 20240308 | 171700 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 117 | 20240308 | 171600 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 118 | 20240308 | 171500 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 119 | 20240308 | 171400 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 120 | 20240308 | 171300 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 121 | 20240308 | 171200 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 122 | 20240308 | 171100 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 5795 |
| 123 | 20240308 | 171000 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 124 | 20240308 | 170900 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 125 | 20240308 | 170800 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 126 | 20240308 | 170700 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 127 | 20240308 | 170600 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 128 | 20240308 | 170500 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 129 | 20240308 | 170400 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 130 | 20240308 | 170300 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 131 | 20240308 | 170200 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 132 | 20240308 | 170100 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 133 | 20240308 | 170000 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 134 | 20240308 | 165900 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 135 | 20240308 | 165800 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 136 | 20240308 | 165700 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 137 | 20240308 | 165600 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 138 | 20240308 | 165500 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 139 | 20240308 | 165400 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 140 | 20240308 | 165300 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 141 | 20240308 | 165200 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 142 | 20240308 | 165100 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 143 | 20240308 | 165000 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 144 | 20240308 | 164900 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 145 | 20240308 | 164800 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 146 | 20240308 | 164700 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 147 | 20240308 | 164600 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 148 | 20240308 | 164500 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 149 | 20240308 | 164400 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 150 | 20240308 | 164300 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 151 | 20240308 | 164200 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 152 | 20240308 | 164100 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 5795 |
| 153 | 20240308 | 164000 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 154 | 20240308 | 163900 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 155 | 20240308 | 163800 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 156 | 20240308 | 163700 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 157 | 20240308 | 163600 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 158 | 20240308 | 163500 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 159 | 20240308 | 163400 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 160 | 20240308 | 163300 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 161 | 20240308 | 163200 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 162 | 20240308 | 163100 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 163 | 20240308 | 163000 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 164 | 20240308 | 162900 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 165 | 20240308 | 162800 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 166 | 20240308 | 162700 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 167 | 20240308 | 162600 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 168 | 20240308 | 162500 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 169 | 20240308 | 162400 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 170 | 20240308 | 162300 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 171 | 20240308 | 162200 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 172 | 20240308 | 162100 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 173 | 20240308 | 162000 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 174 | 20240308 | 161900 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 175 | 20240308 | 161800 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 176 | 20240308 | 161700 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 177 | 20240308 | 161600 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 178 | 20240308 | 161500 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 179 | 20240308 | 161400 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 180 | 20240308 | 161300 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 181 | 20240308 | 161200 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 182 | 20240308 | 161100 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 5795 |
| 183 | 20240308 | 161000 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 184 | 20240308 | 160900 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 185 | 20240308 | 160800 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 186 | 20240308 | 160700 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 187 | 20240308 | 160600 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 188 | 20240308 | 160500 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 189 | 20240308 | 160400 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 190 | 20240308 | 160300 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 191 | 20240308 | 160200 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 192 | 20240308 | 160100 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 193 | 20240308 | 160000 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 194 | 20240308 | 155900 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 195 | 20240308 | 155800 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 196 | 20240308 | 155700 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 197 | 20240308 | 155600 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 198 | 20240308 | 155500 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 199 | 20240308 | 155400 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 200 | 20240308 | 155300 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 201 | 20240308 | 155200 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 202 | 20240308 | 155100 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 203 | 20240308 | 155000 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 204 | 20240308 | 154900 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 205 | 20240308 | 154800 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 206 | 20240308 | 154700 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 207 | 20240308 | 154600 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 208 | 20240308 | 154500 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 209 | 20240308 | 154400 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 210 | 20240308 | 154300 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 211 | 20240308 | 154200 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 212 | 20240308 | 154100 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 5795 |
| 213 | 20240308 | 154000 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 214 | 20240308 | 153900 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 215 | 20240308 | 153800 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 216 | 20240308 | 153700 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 217 | 20240308 | 153600 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 218 | 20240308 | 153500 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 219 | 20240308 | 153400 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 220 | 20240308 | 153300 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 221 | 20240308 | 153200 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 222 | 20240308 | 153100 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 223 | 20240308 | 153000 | 1368602080 | 3975 | 3975 | 3975 | 3975 | 5795 |
| 224 | 20240308 | 152900 | 1345566955 | 3965 | 3965 | 3965 | 3965 | 0 |
| 225 | 20240308 | 152800 | 1345566955 | 3965 | 3965 | 3965 | 3965 | 0 |
| 226 | 20240308 | 152700 | 1345566955 | 3965 | 3965 | 3965 | 3965 | 0 |
| 227 | 20240308 | 152600 | 1345566955 | 3965 | 3965 | 3965 | 3965 | 0 |
| 228 | 20240308 | 152500 | 1345566955 | 3965 | 3965 | 3965 | 3965 | 0 |
| 229 | 20240308 | 152400 | 1345566955 | 3965 | 3965 | 3965 | 3965 | 0 |
| 230 | 20240308 | 152300 | 1345566955 | 3965 | 3965 | 3965 | 3965 | 0 |
| 231 | 20240308 | 152200 | 1345566955 | 3965 | 3965 | 3965 | 3965 | 0 |
| 232 | 20240308 | 152100 | 1345566955 | 3965 | 3965 | 3965 | 3965 | 0 |
| 233 | 20240308 | 152000 | 1345566955 | 3965 | 3965 | 3965 | 3965 | 0 |
| 234 | 20240308 | 151900 | 1345566955 | 3965 | 3950 | 3970 | 3950 | 294 |
| 235 | 20240308 | 151800 | 1344400355 | 3950 | 3960 | 3965 | 3950 | 396 |
| 236 | 20240308 | 151700 | 1342832615 | 3965 | 3950 | 3965 | 3950 | 363 |
| 237 | 20240308 | 151600 | 1341393380 | 3950 | 3950 | 3950 | 3950 | 462 |
| 238 | 20240308 | 151500 | 1339568480 | 3950 | 3950 | 3950 | 3950 | 493 |
| 239 | 20240308 | 151400 | 1337621130 | 3950 | 3945 | 3950 | 3945 | 539 |
| 240 | 20240308 | 151300 | 1335494770 | 3945 | 3945 | 3945 | 3945 | 1332 |
| 241 | 20240308 | 151200 | 1330240030 | 3960 | 3970 | 3970 | 3950 | 4351 |
| 242 | 20240308 | 151100 | 1313042755 | 3970 | 3960 | 3970 | 3960 | 606 |
| 243 | 20240308 | 151000 | 1310642950 | 3960 | 3960 | 3960 | 3960 | 1 |
| 244 | 20240308 | 150900 | 1310638990 | 3970 | 3970 | 3970 | 3970 | 103 |
| 245 | 20240308 | 150800 | 1310230080 | 3960 | 3960 | 3960 | 3960 | 1021 |
| 246 | 20240308 | 150700 | 1306186920 | 3970 | 3965 | 3970 | 3965 | 502 |
| 247 | 20240308 | 150600 | 1304193985 | 3970 | 3970 | 3970 | 3970 | 200 |
| 248 | 20240308 | 150500 | 1303399985 | 3970 | 3970 | 3970 | 3960 | 369 |
| 249 | 20240308 | 150400 | 1301938670 | 3970 | 3960 | 3970 | 3960 | 4 |
| 250 | 20240308 | 150300 | 1301922805 | 3970 | 3965 | 3970 | 3965 | 3000 |
| 251 | 20240308 | 150200 | 1290012810 | 3970 | 3955 | 3970 | 3955 | 352 |
| 252 | 20240308 | 150100 | 1288618465 | 3975 | 3955 | 3975 | 3955 | 2310 |
| 253 | 20240308 | 150000 | 1279470975 | 3955 | 3960 | 3960 | 3955 | 3069 |
| 254 | 20240308 | 145900 | 1267317740 | 3965 | 3965 | 3965 | 3960 | 983 |
| 255 | 20240308 | 145800 | 1263420580 | 3965 | 3965 | 3965 | 3965 | 27 |
| 256 | 20240308 | 145700 | 1263313525 | 3965 | 3960 | 3965 | 3960 | 3 |
| 257 | 20240308 | 145600 | 1263301635 | 3960 | 3960 | 3960 | 3960 | 500 |
| 258 | 20240308 | 145500 | 1261321635 | 3960 | 3960 | 3960 | 3960 | 1 |
| 259 | 20240308 | 145400 | 1261317675 | 3960 | 3960 | 3960 | 3960 | 1 |
| 260 | 20240308 | 145300 | 1261313715 | 3955 | 3955 | 3955 | 3955 | 1 |
| 261 | 20240308 | 145200 | 1261309760 | 3955 | 3960 | 3960 | 3955 | 1661 |
| 262 | 20240308 | 145100 | 1254732265 | 3960 | 3965 | 3965 | 3960 | 703 |
| 263 | 20240308 | 145000 | 1251946370 | 3965 | 3965 | 3965 | 3965 | 482 |
| 264 | 20240308 | 144900 | 1250035240 | 3965 | 3965 | 3965 | 3965 | 0 |
| 265 | 20240308 | 144800 | 1250035240 | 3965 | 3965 | 3965 | 3965 | 52 |
| 266 | 20240308 | 144700 | 1249829060 | 3965 | 3960 | 3965 | 3960 | 495 |
| 267 | 20240308 | 144600 | 1247868855 | 3960 | 3960 | 3960 | 3960 | 357 |
| 268 | 20240308 | 144500 | 1246455135 | 3960 | 3960 | 3960 | 3960 | 1841 |
| 269 | 20240308 | 144400 | 1239164775 | 3965 | 3965 | 3965 | 3965 | 0 |
| 270 | 20240308 | 144300 | 1239164775 | 3965 | 3965 | 3965 | 3965 | 1000 |
| 271 | 20240308 | 144200 | 1235199775 | 3965 | 3965 | 3965 | 3965 | 0 |
| 272 | 20240308 | 144100 | 1235199775 | 3965 | 3965 | 3965 | 3965 | 0 |
| 273 | 20240308 | 144000 | 1235199775 | 3965 | 3965 | 3965 | 3965 | 1119 |
| 274 | 20240308 | 143900 | 1230762940 | 3960 | 3960 | 3960 | 3955 | 1101 |
| 275 | 20240308 | 143800 | 1226403480 | 3960 | 3965 | 3965 | 3960 | 24 |
| 276 | 20240308 | 143700 | 1226308390 | 3960 | 3960 | 3960 | 3960 | 10 |
| 277 | 20240308 | 143600 | 1226268790 | 3960 | 3960 | 3960 | 3960 | 496 |
| 278 | 20240308 | 143500 | 1224304630 | 3960 | 3950 | 3960 | 3950 | 40 |
| 279 | 20240308 | 143400 | 1224146240 | 3950 | 3965 | 3965 | 3950 | 5457 |
| 280 | 20240308 | 143300 | 1202555925 | 3965 | 3965 | 3965 | 3965 | 0 |
| 281 | 20240308 | 143200 | 1202555925 | 3965 | 3970 | 3970 | 3965 | 500 |
| 282 | 20240308 | 143100 | 1200573420 | 3970 | 3970 | 3970 | 3970 | 6 |
| 283 | 20240308 | 143000 | 1200549600 | 3970 | 3970 | 3970 | 3970 | 1 |
| 284 | 20240308 | 142900 | 1200545630 | 3970 | 3975 | 3975 | 3970 | 1096 |
| 285 | 20240308 | 142800 | 1196193915 | 3975 | 3975 | 3975 | 3975 | 0 |
| 286 | 20240308 | 142700 | 1196193915 | 3975 | 3975 | 3975 | 3975 | 5 |
| 287 | 20240308 | 142600 | 1196174040 | 3970 | 3970 | 3970 | 3970 | 125 |
| 288 | 20240308 | 142500 | 1195677790 | 3970 | 3970 | 3970 | 3970 | 5 |
| 289 | 20240308 | 142400 | 1195657940 | 3975 | 3975 | 3975 | 3975 | 300 |
| 290 | 20240308 | 142300 | 1194465440 | 3975 | 3975 | 3975 | 3975 | 117 |
| 291 | 20240308 | 142200 | 1194000365 | 3970 | 3965 | 3970 | 3965 | 212 |
| 292 | 20240308 | 142100 | 1193159590 | 3965 | 3970 | 3970 | 3965 | 141 |
| 293 | 20240308 | 142000 | 1192599960 | 3965 | 3965 | 3965 | 3965 | 11 |
| 294 | 20240308 | 141900 | 1192556345 | 3965 | 3965 | 3965 | 3965 | 1 |
| 295 | 20240308 | 141800 | 1192552380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 296 | 20240308 | 141700 | 1192552380 | 3970 | 3975 | 3975 | 3970 | 1325 |
| 297 | 20240308 | 141600 | 1187291290 | 3975 | 3975 | 3975 | 3975 | 16 |
| 298 | 20240308 | 141500 | 1187227690 | 3970 | 3970 | 3970 | 3970 | 0 |
| 299 | 20240308 | 141400 | 1187227690 | 3970 | 3970 | 3970 | 3970 | 0 |
| 300 | 20240308 | 141300 | 1187227690 | 3970 | 3970 | 3970 | 3970 | 300 |
| 301 | 20240308 | 141200 | 1186036690 | 3975 | 3975 | 3975 | 3975 | 150 |
| 302 | 20240308 | 141100 | 1185440440 | 3980 | 3970 | 3980 | 3970 | 1450 |
| 303 | 20240308 | 141000 | 1179683430 | 3980 | 3980 | 3980 | 3980 | 0 |
| 304 | 20240308 | 140900 | 1179683430 | 3980 | 3980 | 3980 | 3980 | 206 |
| 305 | 20240308 | 140800 | 1178863550 | 3975 | 3975 | 3975 | 3975 | 2214 |
| 306 | 20240308 | 140700 | 1170062900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 307 | 20240308 | 140600 | 1170062900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 308 | 20240308 | 140500 | 1170062900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 309 | 20240308 | 140400 | 1170062900 | 3980 | 3980 | 3980 | 3980 | 130 |
| 310 | 20240308 | 140300 | 1169545500 | 3970 | 3970 | 3970 | 3970 | 1528 |
| 311 | 20240308 | 140200 | 1163479340 | 3980 | 3985 | 3985 | 3970 | 204 |
| 312 | 20240308 | 140100 | 1162666990 | 3985 | 3980 | 3985 | 3980 | 1219 |
| 313 | 20240308 | 140000 | 1157815030 | 3985 | 3985 | 3985 | 3985 | 15 |
| 314 | 20240308 | 135900 | 1157755255 | 3985 | 3980 | 3985 | 3980 | 2137 |
| 315 | 20240308 | 135800 | 1149249320 | 3980 | 3975 | 3980 | 3975 | 1000 |
| 316 | 20240308 | 135700 | 1145269705 | 3975 | 3975 | 3975 | 3975 | 18 |
| 317 | 20240308 | 135600 | 1145198155 | 3975 | 3975 | 3975 | 3975 | 118 |
| 318 | 20240308 | 135500 | 1144729105 | 3975 | 3975 | 3975 | 3975 | 203 |
| 319 | 20240308 | 135400 | 1143922180 | 3975 | 3975 | 3975 | 3975 | 1 |
| 320 | 20240308 | 135300 | 1143918205 | 3975 | 3975 | 3975 | 3975 | 0 |
| 321 | 20240308 | 135200 | 1143918205 | 3975 | 3975 | 3975 | 3975 | 25 |
| 322 | 20240308 | 135100 | 1143818830 | 3975 | 3975 | 3975 | 3975 | 0 |
| 323 | 20240308 | 135000 | 1143818830 | 3975 | 3975 | 3975 | 3975 | 645 |
| 324 | 20240308 | 134900 | 1141254955 | 3975 | 3980 | 3980 | 3975 | 24 |
| 325 | 20240308 | 134800 | 1141159550 | 3970 | 3970 | 3980 | 3970 | 241 |
| 326 | 20240308 | 134700 | 1140202770 | 3980 | 3975 | 3985 | 3975 | 25 |
| 327 | 20240308 | 134600 | 1140103360 | 3985 | 3975 | 3985 | 3970 | 4646 |
| 328 | 20240308 | 134500 | 1121644490 | 3990 | 3990 | 3990 | 3990 | 196 |
| 329 | 20240308 | 134400 | 1120862450 | 3990 | 3990 | 3990 | 3990 | 1 |
| 330 | 20240308 | 134300 | 1120858460 | 3985 | 3980 | 3990 | 3980 | 929 |
| 331 | 20240308 | 134200 | 1117160780 | 3990 | 3980 | 3995 | 3980 | 733 |
| 332 | 20240308 | 134100 | 1114236370 | 3990 | 3990 | 3990 | 3990 | 0 |
| 333 | 20240308 | 134000 | 1114236370 | 3990 | 3990 | 3990 | 3980 | 563 |
| 334 | 20240308 | 133900 | 1111993560 | 3995 | 3995 | 3995 | 3985 | 2638 |
| 335 | 20240308 | 133800 | 1101480050 | 4000 | 4000 | 4000 | 3980 | 1087 |
| 336 | 20240308 | 133700 | 1097142875 | 3995 | 4000 | 4000 | 3995 | 2855 |
| 337 | 20240308 | 133600 | 1085737115 | 4000 | 4000 | 4000 | 4000 | 1654 |
| 338 | 20240308 | 133500 | 1079121115 | 4000 | 4010 | 4020 | 4000 | 1091 |
| 339 | 20240308 | 133400 | 1074752555 | 4020 | 4010 | 4030 | 4000 | 10827 |
| 340 | 20240308 | 133300 | 1031227775 | 4010 | 3990 | 4030 | 3990 | 28801 |
| 341 | 20240308 | 133200 | 915864105 | 3990 | 3980 | 3990 | 3980 | 3091 |
| 342 | 20240308 | 133100 | 903541665 | 3975 | 3975 | 3975 | 3975 | 43 |
| 343 | 20240308 | 133000 | 903370740 | 3975 | 3970 | 3980 | 3970 | 172 |
| 344 | 20240308 | 132900 | 902687045 | 3980 | 3980 | 3980 | 3970 | 495 |
| 345 | 20240308 | 132800 | 900719400 | 3970 | 3970 | 3980 | 3970 | 371 |
| 346 | 20240308 | 132700 | 899246520 | 3970 | 3970 | 3980 | 3970 | 135 |
| 347 | 20240308 | 132600 | 898709290 | 3980 | 3960 | 3980 | 3955 | 128 |
| 348 | 20240308 | 132500 | 898202980 | 3980 | 3970 | 3980 | 3970 | 507 |
| 349 | 20240308 | 132400 | 896190180 | 3960 | 3960 | 3960 | 3960 | 0 |
| 350 | 20240308 | 132300 | 896190180 | 3960 | 3960 | 3960 | 3960 | 0 |
| 351 | 20240308 | 132200 | 896190180 | 3960 | 3965 | 3965 | 3960 | 3601 |
| 352 | 20240308 | 132100 | 881918505 | 3970 | 3970 | 3970 | 3970 | 1482 |
| 353 | 20240308 | 132000 | 876034965 | 3975 | 3980 | 3980 | 3975 | 1273 |
| 354 | 20240308 | 131900 | 870974455 | 3985 | 3985 | 3985 | 3985 | 0 |
| 355 | 20240308 | 131800 | 870974455 | 3985 | 3975 | 3985 | 3975 | 284 |
| 356 | 20240308 | 131700 | 869842725 | 3980 | 3985 | 3985 | 3980 | 662 |
| 357 | 20240308 | 131600 | 867207865 | 3975 | 3980 | 3985 | 3975 | 777 |
| 358 | 20240308 | 131500 | 864111920 | 3980 | 3980 | 3980 | 3980 | 5 |
| 359 | 20240308 | 131400 | 864092020 | 3990 | 3985 | 3990 | 3985 | 356 |
| 360 | 20240308 | 131300 | 862672640 | 3985 | 3985 | 3985 | 3985 | 867 |
| 361 | 20240308 | 131200 | 859217645 | 3980 | 3985 | 3985 | 3980 | 348 |
| 362 | 20240308 | 131100 | 857832600 | 3980 | 3980 | 3980 | 3980 | 374 |
| 363 | 20240308 | 131000 | 856344080 | 3975 | 3980 | 3980 | 3975 | 340 |
| 364 | 20240308 | 130900 | 854992575 | 3975 | 3975 | 3980 | 3975 | 367 |
| 365 | 20240308 | 130800 | 853532665 | 3980 | 3980 | 3980 | 3980 | 0 |
| 366 | 20240308 | 130700 | 853532665 | 3980 | 3975 | 3980 | 3975 | 117 |
| 367 | 20240308 | 130600 | 853067580 | 3975 | 3975 | 3975 | 3975 | 565 |
| 368 | 20240308 | 130500 | 850821705 | 3970 | 3970 | 3970 | 3970 | 145 |
| 369 | 20240308 | 130400 | 850246055 | 3970 | 3970 | 3970 | 3970 | 240 |
| 370 | 20240308 | 130300 | 849293255 | 3975 | 3975 | 3975 | 3970 | 178 |
| 371 | 20240308 | 130200 | 848586330 | 3970 | 3970 | 3970 | 3970 | 200 |
| 372 | 20240308 | 130100 | 847792330 | 3970 | 3970 | 3970 | 3970 | 1 |
| 373 | 20240308 | 130000 | 847788360 | 3975 | 3975 | 3975 | 3975 | 126 |
| 374 | 20240308 | 125900 | 847287510 | 3975 | 3975 | 3975 | 3975 | 181 |
| 375 | 20240308 | 125800 | 846568035 | 3975 | 3975 | 3975 | 3975 | 0 |
| 376 | 20240308 | 125700 | 846568035 | 3975 | 3975 | 3975 | 3975 | 0 |
| 377 | 20240308 | 125600 | 846568035 | 3975 | 3975 | 3975 | 3975 | 1 |
| 378 | 20240308 | 125500 | 846564060 | 3960 | 3960 | 3960 | 3960 | 103 |
| 379 | 20240308 | 125400 | 846156180 | 3960 | 3975 | 3975 | 3960 | 10 |
| 380 | 20240308 | 125300 | 846116475 | 3980 | 3975 | 3980 | 3975 | 9 |
| 381 | 20240308 | 125200 | 846080665 | 3960 | 3960 | 3960 | 3960 | 409 |
| 382 | 20240308 | 125100 | 844461025 | 3965 | 3975 | 3975 | 3965 | 1001 |
| 383 | 20240308 | 125000 | 840484755 | 3985 | 3975 | 3985 | 3975 | 238 |
| 384 | 20240308 | 124900 | 839538215 | 3975 | 3975 | 3975 | 3975 | 503 |
| 385 | 20240308 | 124800 | 837538790 | 3975 | 3975 | 3980 | 3975 | 354 |
| 386 | 20240308 | 124700 | 836131580 | 3975 | 3990 | 3990 | 3975 | 844 |
| 387 | 20240308 | 124600 | 832765665 | 3995 | 3990 | 3995 | 3990 | 409 |
| 388 | 20240308 | 124500 | 831132555 | 3995 | 3995 | 3995 | 3995 | 178 |
| 389 | 20240308 | 124400 | 830421445 | 3995 | 3995 | 3995 | 3995 | 968 |
| 390 | 20240308 | 124300 | 826554285 | 4000 | 4000 | 4000 | 4000 | 2 |
| 391 | 20240308 | 124200 | 826546285 | 3990 | 3995 | 3995 | 3990 | 150 |
| 392 | 20240308 | 124100 | 825947535 | 3995 | 4000 | 4000 | 3995 | 2058 |
| 393 | 20240308 | 124000 | 817716550 | 4000 | 3990 | 4000 | 3990 | 6439 |
| 394 | 20240308 | 123900 | 791980055 | 3985 | 3990 | 3990 | 3985 | 1035 |
| 395 | 20240308 | 123800 | 787850430 | 3985 | 3985 | 3985 | 3985 | 0 |
| 396 | 20240308 | 123700 | 787850430 | 3985 | 3980 | 3985 | 3980 | 448 |
| 397 | 20240308 | 123600 | 786065890 | 3980 | 3980 | 3980 | 3980 | 632 |
| 398 | 20240308 | 123500 | 783550530 | 3985 | 3985 | 3985 | 3985 | 0 |
| 399 | 20240308 | 123400 | 783550530 | 3985 | 3985 | 3985 | 3985 | 120 |
| 400 | 20240308 | 123300 | 783072330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 401 | 20240308 | 123200 | 783072330 | 3990 | 3985 | 3990 | 3985 | 62 |
| 402 | 20240308 | 123100 | 782824955 | 3975 | 3975 | 3975 | 3975 | 107 |
| 403 | 20240308 | 123000 | 782399630 | 3975 | 3975 | 3975 | 3975 | 23 |
| 404 | 20240308 | 122900 | 782308205 | 3990 | 3990 | 3990 | 3990 | 0 |
| 405 | 20240308 | 122800 | 782308205 | 3990 | 3985 | 3990 | 3985 | 2245 |
| 406 | 20240308 | 122700 | 773361875 | 3985 | 3985 | 3985 | 3985 | 846 |
| 407 | 20240308 | 122600 | 769990565 | 3985 | 3985 | 3985 | 3985 | 10 |
| 408 | 20240308 | 122500 | 769950715 | 3985 | 3985 | 3985 | 3980 | 904 |
| 409 | 20240308 | 122400 | 766351575 | 3980 | 3980 | 3980 | 3980 | 1 |
| 410 | 20240308 | 122300 | 766347595 | 3985 | 3975 | 3985 | 3975 | 175 |
| 411 | 20240308 | 122200 | 765651125 | 3980 | 3975 | 3980 | 3975 | 329 |
| 412 | 20240308 | 122100 | 764341735 | 3980 | 3975 | 3980 | 3975 | 1326 |
| 413 | 20240308 | 122000 | 759069795 | 3960 | 3970 | 3970 | 3960 | 213 |
| 414 | 20240308 | 121900 | 758224665 | 3975 | 3975 | 3975 | 3975 | 60 |
| 415 | 20240308 | 121800 | 757986165 | 3975 | 3975 | 3975 | 3975 | 0 |
| 416 | 20240308 | 121700 | 757986165 | 3975 | 3975 | 3975 | 3975 | 323 |
| 417 | 20240308 | 121600 | 756702240 | 3975 | 3975 | 3975 | 3975 | 924 |
| 418 | 20240308 | 121500 | 753029340 | 3980 | 3970 | 3980 | 3970 | 1240 |
| 419 | 20240308 | 121400 | 748100880 | 3975 | 3975 | 3975 | 3975 | 0 |
| 420 | 20240308 | 121300 | 748100880 | 3975 | 3975 | 3975 | 3975 | 0 |
| 421 | 20240308 | 121200 | 748100880 | 3975 | 3970 | 3975 | 3960 | 220 |
| 422 | 20240308 | 121100 | 747227055 | 3970 | 3970 | 3970 | 3970 | 241 |
| 423 | 20240308 | 121000 | 746270285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 424 | 20240308 | 120900 | 746270285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 425 | 20240308 | 120800 | 746270285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 426 | 20240308 | 120700 | 746270285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 427 | 20240308 | 120600 | 746270285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 428 | 20240308 | 120500 | 746270285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 429 | 20240308 | 120400 | 746270285 | 3970 | 3965 | 3970 | 3955 | 585 |
| 430 | 20240308 | 120300 | 743950845 | 3975 | 3980 | 3995 | 3955 | 2781 |
| 431 | 20240308 | 120200 | 732917395 | 3995 | 3970 | 3995 | 3970 | 9694 |
| 432 | 20240308 | 120100 | 694328905 | 3970 | 3965 | 3970 | 3965 | 834 |
| 433 | 20240308 | 120000 | 691018500 | 3955 | 3955 | 3955 | 3955 | 93 |
| 434 | 20240308 | 115900 | 690650685 | 3955 | 3955 | 3955 | 3955 | 307 |
| 435 | 20240308 | 115800 | 689436500 | 3955 | 3960 | 3960 | 3955 | 400 |
| 436 | 20240308 | 115700 | 687852855 | 3960 | 3960 | 3960 | 3960 | 267 |
| 437 | 20240308 | 115600 | 686795535 | 3960 | 3960 | 3960 | 3960 | 0 |
| 438 | 20240308 | 115500 | 686795535 | 3960 | 3960 | 3960 | 3960 | 635 |
| 439 | 20240308 | 115400 | 684280935 | 3965 | 3965 | 3965 | 3965 | 4 |
| 440 | 20240308 | 115300 | 684265075 | 3965 | 3965 | 3965 | 3965 | 0 |
| 441 | 20240308 | 115200 | 684265075 | 3965 | 3960 | 3965 | 3960 | 521 |
| 442 | 20240308 | 115100 | 682201910 | 3960 | 3960 | 3960 | 3960 | 0 |
| 443 | 20240308 | 115000 | 682201910 | 3960 | 3960 | 3965 | 3960 | 33 |
| 444 | 20240308 | 114900 | 682071075 | 3950 | 3965 | 3965 | 3950 | 935 |
| 445 | 20240308 | 114800 | 678371300 | 3965 | 3965 | 3965 | 3965 | 86 |
| 446 | 20240308 | 114700 | 678030310 | 3965 | 3965 | 3970 | 3965 | 677 |
| 447 | 20240308 | 114600 | 675345980 | 3970 | 3965 | 3970 | 3965 | 8 |
| 448 | 20240308 | 114500 | 675314240 | 3965 | 3965 | 3965 | 3965 | 14 |
| 449 | 20240308 | 114400 | 675258730 | 3965 | 3965 | 3965 | 3965 | 220 |
| 450 | 20240308 | 114300 | 674386430 | 3965 | 3965 | 3970 | 3965 | 7 |
| 451 | 20240308 | 114200 | 674358655 | 3965 | 3965 | 3965 | 3965 | 0 |
| 452 | 20240308 | 114100 | 674358655 | 3965 | 3965 | 3970 | 3965 | 6 |
| 453 | 20240308 | 114000 | 674334850 | 3965 | 3965 | 3965 | 3965 | 0 |
| 454 | 20240308 | 113900 | 674334850 | 3965 | 3965 | 3965 | 3965 | 3 |
| 455 | 20240308 | 113800 | 674322955 | 3965 | 3965 | 3965 | 3965 | 2 |
| 456 | 20240308 | 113700 | 674315025 | 3965 | 3965 | 3965 | 3965 | 2010 |
| 457 | 20240308 | 113600 | 666345375 | 3970 | 3970 | 3970 | 3970 | 0 |
| 458 | 20240308 | 113500 | 666345375 | 3970 | 3970 | 3970 | 3970 | 210 |
| 459 | 20240308 | 113400 | 665511675 | 3970 | 3965 | 3970 | 3965 | 2 |
| 460 | 20240308 | 113300 | 665503740 | 3965 | 3965 | 3965 | 3965 | 115 |
| 461 | 20240308 | 113200 | 665047765 | 3960 | 3960 | 3960 | 3960 | 101 |
| 462 | 20240308 | 113100 | 664647805 | 3960 | 3960 | 3960 | 3960 | 0 |
| 463 | 20240308 | 113000 | 664647805 | 3960 | 3960 | 3960 | 3960 | 0 |
| 464 | 20240308 | 112900 | 664647805 | 3960 | 3960 | 3960 | 3960 | 30 |
| 465 | 20240308 | 112800 | 664529005 | 3950 | 3950 | 3950 | 3950 | 1 |
| 466 | 20240308 | 112700 | 664525055 | 3955 | 3955 | 3955 | 3955 | 240 |
| 467 | 20240308 | 112600 | 663575855 | 3955 | 3955 | 3955 | 3955 | 235 |
| 468 | 20240308 | 112500 | 662646430 | 3950 | 3950 | 3950 | 3950 | 0 |
| 469 | 20240308 | 112400 | 662646430 | 3950 | 3950 | 3950 | 3950 | 0 |
| 470 | 20240308 | 112300 | 662646430 | 3950 | 3950 | 3950 | 3950 | 2 |
| 471 | 20240308 | 112200 | 662638530 | 3945 | 3950 | 3950 | 3945 | 300 |
| 472 | 20240308 | 112100 | 661454685 | 3960 | 3960 | 3960 | 3960 | 1 |
| 473 | 20240308 | 112000 | 661450725 | 3950 | 3950 | 3950 | 3950 | 1 |
| 474 | 20240308 | 111900 | 661446775 | 3945 | 3945 | 3945 | 3945 | 0 |
| 475 | 20240308 | 111800 | 661446775 | 3945 | 3945 | 3945 | 3945 | 0 |
| 476 | 20240308 | 111700 | 661446775 | 3945 | 3950 | 3950 | 3945 | 3 |
| 477 | 20240308 | 111600 | 661434935 | 3965 | 3965 | 3965 | 3965 | 0 |
| 478 | 20240308 | 111500 | 661434935 | 3965 | 3965 | 3965 | 3965 | 0 |
| 479 | 20240308 | 111400 | 661434935 | 3965 | 3960 | 3965 | 3960 | 5 |
| 480 | 20240308 | 111300 | 661415120 | 3945 | 3960 | 3960 | 3945 | 1014 |
| 481 | 20240308 | 111200 | 657414065 | 3945 | 3950 | 3950 | 3945 | 9 |
| 482 | 20240308 | 111100 | 657378550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 483 | 20240308 | 111000 | 657378550 | 3950 | 3955 | 3955 | 3950 | 4831 |
| 484 | 20240308 | 110900 | 638291175 | 3950 | 3950 | 3950 | 3950 | 0 |
| 485 | 20240308 | 110800 | 638291175 | 3950 | 3950 | 3950 | 3950 | 44 |
| 486 | 20240308 | 110700 | 638117375 | 3955 | 3960 | 3960 | 3955 | 2108 |
| 487 | 20240308 | 110600 | 629780225 | 3960 | 3960 | 3960 | 3960 | 1300 |
| 488 | 20240308 | 110500 | 624632225 | 3965 | 3965 | 3965 | 3965 | 0 |
| 489 | 20240308 | 110400 | 624632225 | 3965 | 3965 | 3965 | 3965 | 300 |
| 490 | 20240308 | 110300 | 623442725 | 3965 | 3960 | 3965 | 3955 | 303 |
| 491 | 20240308 | 110200 | 622244310 | 3960 | 3960 | 3960 | 3960 | 1302 |
| 492 | 20240308 | 110100 | 617088390 | 3960 | 3960 | 3960 | 3960 | 0 |
| 493 | 20240308 | 110000 | 617088390 | 3960 | 3960 | 3960 | 3960 | 104 |
| 494 | 20240308 | 105900 | 616676550 | 3960 | 3960 | 3960 | 3960 | 0 |
| 495 | 20240308 | 105800 | 616676550 | 3960 | 3960 | 3960 | 3960 | 1 |
| 496 | 20240308 | 105700 | 616672590 | 3960 | 3960 | 3960 | 3960 | 0 |
| 497 | 20240308 | 105600 | 616672590 | 3960 | 3960 | 3960 | 3960 | 0 |
| 498 | 20240308 | 105500 | 616672590 | 3960 | 3960 | 3960 | 3960 | 1 |
| 499 | 20240308 | 105400 | 616668630 | 3960 | 3960 | 3960 | 3960 | 328 |
| 500 | 20240308 | 105300 | 615369750 | 3960 | 3960 | 3960 | 3960 | 80 |
| 501 | 20240308 | 105200 | 615052950 | 3960 | 3960 | 3960 | 3960 | 0 |
| 502 | 20240308 | 105100 | 615052950 | 3960 | 3965 | 3965 | 3960 | 790 |
| 503 | 20240308 | 105000 | 611921975 | 3965 | 3965 | 3965 | 3965 | 35 |
| 504 | 20240308 | 104900 | 611783200 | 3960 | 3955 | 3960 | 3955 | 897 |
| 505 | 20240308 | 104800 | 608232605 | 3955 | 3960 | 3960 | 3955 | 967 |
| 506 | 20240308 | 104700 | 604403785 | 3960 | 3960 | 3960 | 3960 | 5211 |
| 507 | 20240308 | 104600 | 583768225 | 3965 | 3970 | 3970 | 3965 | 1401 |
| 508 | 20240308 | 104500 | 578212255 | 3970 | 3970 | 3970 | 3970 | 6 |
| 509 | 20240308 | 104400 | 578188435 | 3970 | 3970 | 3970 | 3970 | 100 |
| 510 | 20240308 | 104300 | 577791435 | 3975 | 3975 | 3975 | 3975 | 0 |
| 511 | 20240308 | 104200 | 577791435 | 3975 | 3975 | 3975 | 3975 | 0 |
| 512 | 20240308 | 104100 | 577791435 | 3975 | 3975 | 3975 | 3975 | 500 |
| 513 | 20240308 | 104000 | 575803935 | 3975 | 3975 | 3975 | 3975 | 0 |
| 514 | 20240308 | 103900 | 575803935 | 3975 | 3975 | 3975 | 3975 | 50 |
| 515 | 20240308 | 103800 | 575605185 | 3975 | 3975 | 3975 | 3970 | 893 |
| 516 | 20240308 | 103700 | 572058940 | 3970 | 3975 | 3975 | 3970 | 91 |
| 517 | 20240308 | 103600 | 571697470 | 3975 | 3975 | 3980 | 3970 | 1793 |
| 518 | 20240308 | 103500 | 564570620 | 3980 | 3975 | 3980 | 3975 | 866 |
| 519 | 20240308 | 103400 | 561128255 | 3960 | 3960 | 3960 | 3960 | 0 |
| 520 | 20240308 | 103300 | 561128255 | 3960 | 3965 | 3965 | 3960 | 1358 |
| 521 | 20240308 | 103200 | 555750510 | 3965 | 3965 | 3965 | 3965 | 0 |
| 522 | 20240308 | 103100 | 555750510 | 3965 | 3965 | 3965 | 3965 | 63 |
| 523 | 20240308 | 103000 | 555500715 | 3970 | 3980 | 3980 | 3970 | 4300 |
| 524 | 20240308 | 102900 | 538429585 | 3980 | 3980 | 3980 | 3980 | 0 |
| 525 | 20240308 | 102800 | 538429585 | 3980 | 3980 | 3980 | 3980 | 30 |
| 526 | 20240308 | 102700 | 538310185 | 3980 | 3975 | 3980 | 3975 | 315 |
| 527 | 20240308 | 102600 | 537058045 | 3975 | 3985 | 3985 | 3975 | 756 |
| 528 | 20240308 | 102500 | 534050945 | 3985 | 3980 | 3985 | 3980 | 202 |
| 529 | 20240308 | 102400 | 533246745 | 3980 | 3980 | 3980 | 3980 | 22 |
| 530 | 20240308 | 102300 | 533159185 | 3975 | 3975 | 3975 | 3975 | 42 |
| 531 | 20240308 | 102200 | 532992235 | 3980 | 3980 | 3980 | 3980 | 1 |
| 532 | 20240308 | 102100 | 532988255 | 3980 | 3980 | 3980 | 3980 | 301 |
| 533 | 20240308 | 102000 | 531790275 | 3980 | 3980 | 3980 | 3980 | 464 |
| 534 | 20240308 | 101900 | 529943555 | 3980 | 3980 | 3985 | 3980 | 2259 |
| 535 | 20240308 | 101800 | 520952725 | 3980 | 3980 | 3980 | 3980 | 0 |
| 536 | 20240308 | 101700 | 520952725 | 3980 | 3980 | 3980 | 3980 | 28 |
| 537 | 20240308 | 101600 | 520841285 | 3980 | 3980 | 3980 | 3975 | 2081 |
| 538 | 20240308 | 101500 | 512568905 | 3980 | 3980 | 3980 | 3980 | 20 |
| 539 | 20240308 | 101400 | 512489305 | 3980 | 3980 | 3985 | 3980 | 761 |
| 540 | 20240308 | 101300 | 509456970 | 3985 | 3985 | 3985 | 3980 | 101 |
| 541 | 20240308 | 101200 | 509054595 | 3995 | 3990 | 3995 | 3990 | 4 |
| 542 | 20240308 | 101100 | 509038620 | 3995 | 3990 | 3995 | 3985 | 2574 |
| 543 | 20240308 | 101000 | 498768355 | 4000 | 3985 | 4000 | 3985 | 6671 |
| 544 | 20240308 | 100900 | 472141275 | 3985 | 3980 | 3985 | 3970 | 3812 |
| 545 | 20240308 | 100800 | 456964480 | 3980 | 3980 | 3985 | 3975 | 3338 |
| 546 | 20240308 | 100700 | 443690880 | 3980 | 3980 | 3980 | 3980 | 533 |
| 547 | 20240308 | 100600 | 441569540 | 3980 | 3980 | 3980 | 3980 | 1854 |
| 548 | 20240308 | 100500 | 434190620 | 3985 | 3975 | 3985 | 3975 | 3540 |
| 549 | 20240308 | 100400 | 420104210 | 3975 | 3975 | 3975 | 3975 | 916 |
| 550 | 20240308 | 100300 | 416463110 | 3975 | 3970 | 3975 | 3970 | 147 |
| 551 | 20240308 | 100200 | 415879515 | 3965 | 3955 | 3965 | 3955 | 2595 |
| 552 | 20240308 | 100100 | 405603790 | 3970 | 3970 | 3970 | 3970 | 1420 |
| 553 | 20240308 | 100000 | 399966390 | 3970 | 3970 | 3975 | 3960 | 1748 |
| 554 | 20240308 | 095900 | 393036825 | 3970 | 3970 | 3970 | 3970 | 1001 |
| 555 | 20240308 | 095800 | 389062855 | 3965 | 3965 | 3965 | 3965 | 2500 |
| 556 | 20240308 | 095700 | 379150355 | 3965 | 3960 | 3965 | 3960 | 1041 |
| 557 | 20240308 | 095600 | 375022990 | 3955 | 3965 | 3965 | 3955 | 1400 |
| 558 | 20240308 | 095500 | 369475920 | 3950 | 3955 | 3965 | 3950 | 2722 |
| 559 | 20240308 | 095400 | 358696555 | 3955 | 3955 | 3960 | 3955 | 1021 |
| 560 | 20240308 | 095300 | 354653500 | 3955 | 3965 | 3965 | 3955 | 128 |
| 561 | 20240308 | 095200 | 354146010 | 3975 | 3975 | 3975 | 3975 | 2053 |
| 562 | 20240308 | 095100 | 345985335 | 3975 | 3965 | 3975 | 3965 | 695 |
| 563 | 20240308 | 095000 | 343224495 | 3965 | 3970 | 3970 | 3965 | 380 |
| 564 | 20240308 | 094900 | 341717050 | 3970 | 3965 | 3970 | 3965 | 603 |
| 565 | 20240308 | 094800 | 339323390 | 3965 | 3960 | 3965 | 3960 | 1665 |
| 566 | 20240308 | 094700 | 332723240 | 3960 | 3950 | 3960 | 3950 | 1373 |
| 567 | 20240308 | 094600 | 327299060 | 3950 | 3960 | 3960 | 3950 | 330 |
| 568 | 20240308 | 094500 | 325995260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 569 | 20240308 | 094400 | 325995260 | 3950 | 3950 | 3950 | 3950 | 0 |
| 570 | 20240308 | 094300 | 325995260 | 3950 | 3950 | 3950 | 3950 | 513 |
| 571 | 20240308 | 094200 | 323968910 | 3935 | 3935 | 3935 | 3935 | 5 |
| 572 | 20240308 | 094100 | 323949235 | 3940 | 3940 | 3940 | 3940 | 70 |
| 573 | 20240308 | 094000 | 323673435 | 3940 | 3940 | 3940 | 3940 | 77 |
| 574 | 20240308 | 093900 | 323370055 | 3940 | 3940 | 3940 | 3940 | 1 |
| 575 | 20240308 | 093800 | 323366115 | 3940 | 3940 | 3940 | 3940 | 400 |
| 576 | 20240308 | 093700 | 321790115 | 3940 | 3930 | 3940 | 3930 | 1523 |
| 577 | 20240308 | 093600 | 315789725 | 3930 | 3935 | 3935 | 3930 | 1142 |
| 578 | 20240308 | 093500 | 311300930 | 3935 | 3935 | 3935 | 3935 | 3 |
| 579 | 20240308 | 093400 | 311289125 | 3935 | 3935 | 3935 | 3935 | 858 |
| 580 | 20240308 | 093300 | 307912895 | 3935 | 3940 | 3940 | 3935 | 324 |
| 581 | 20240308 | 093200 | 306637045 | 3945 | 3960 | 3960 | 3945 | 424 |
| 582 | 20240308 | 093100 | 304962365 | 3960 | 3950 | 3970 | 3950 | 150 |
| 583 | 20240308 | 093000 | 304367640 | 3965 | 3945 | 3965 | 3945 | 204 |
| 584 | 20240308 | 092900 | 303558830 | 3960 | 3945 | 3960 | 3945 | 2017 |
| 585 | 20240308 | 092800 | 295592530 | 3940 | 3945 | 3945 | 3940 | 489 |
| 586 | 20240308 | 092700 | 293665855 | 3940 | 3945 | 3945 | 3940 | 1848 |
| 587 | 20240308 | 092600 | 286382200 | 3940 | 3925 | 3940 | 3920 | 4432 |
| 588 | 20240308 | 092500 | 268952675 | 3920 | 3920 | 3920 | 3920 | 403 |
| 589 | 20240308 | 092400 | 267372915 | 3920 | 3920 | 3920 | 3920 | 7009 |
| 590 | 20240308 | 092300 | 239897635 | 3920 | 3925 | 3925 | 3915 | 2235 |
| 591 | 20240308 | 092200 | 231136660 | 3925 | 3930 | 3930 | 3925 | 1706 |
| 592 | 20240308 | 092100 | 224439680 | 3930 | 3930 | 3930 | 3930 | 656 |
| 593 | 20240308 | 092000 | 221861600 | 3930 | 3930 | 3930 | 3925 | 771 |
| 594 | 20240308 | 091900 | 218832635 | 3925 | 3935 | 3935 | 3925 | 2925 |
| 595 | 20240308 | 091800 | 207337965 | 3930 | 3930 | 3930 | 3930 | 2242 |
| 596 | 20240308 | 091700 | 198526905 | 3930 | 3935 | 3945 | 3930 | 3310 |
| 597 | 20240308 | 091600 | 185508200 | 3935 | 3945 | 3945 | 3935 | 14056 |
| 598 | 20240308 | 091500 | 130115520 | 3945 | 3945 | 3955 | 3945 | 573 |
| 599 | 20240308 | 091400 | 127850315 | 3945 | 3960 | 3960 | 3945 | 3037 |
| 600 | 20240308 | 091300 | 115831910 | 3965 | 3960 | 3965 | 3960 | 111 |
| 601 | 20240308 | 091200 | 115392095 | 3960 | 3975 | 3975 | 3960 | 120 |
| 602 | 20240308 | 091100 | 114916465 | 3960 | 3975 | 3980 | 3960 | 510 |
| 603 | 20240308 | 091000 | 112894755 | 3970 | 3985 | 3995 | 3970 | 2662 |
| 604 | 20240308 | 090900 | 102275070 | 3985 | 3975 | 3990 | 3960 | 8281 |
| 605 | 20240308 | 090800 | 69289860 | 3960 | 3980 | 3980 | 3960 | 2881 |
| 606 | 20240308 | 090700 | 57856780 | 3980 | 3975 | 3980 | 3970 | 332 |
| 607 | 20240308 | 090600 | 56536135 | 3970 | 3975 | 3980 | 3970 | 1307 |
| 608 | 20240308 | 090500 | 51340565 | 3970 | 3965 | 3975 | 3960 | 5310 |
| 609 | 20240308 | 090400 | 30272725 | 3960 | 3955 | 3960 | 3950 | 1901 |
| 610 | 20240308 | 090300 | 22751865 | 3960 | 3955 | 3960 | 3950 | 2390 |
| 611 | 20240308 | 090200 | 13299670 | 3950 | 3940 | 3950 | 3940 | 182 |
| 612 | 20240308 | 090100 | 12581440 | 3935 | 3950 | 3950 | 3935 | 1754 |
| 613 | 20240308 | 090000 | 5671430 | 3965 | 3950 | 3965 | 3950 | 1418 |