32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 191300 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 2677 |
| 3 | 20240306 | 191200 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 4 | 20240306 | 191100 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 5 | 20240306 | 191000 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 6 | 20240306 | 190900 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 7 | 20240306 | 190800 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 8 | 20240306 | 190700 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 9 | 20240306 | 190600 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 10 | 20240306 | 190500 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 11 | 20240306 | 190400 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 12 | 20240306 | 190300 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 13 | 20240306 | 190200 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 14 | 20240306 | 190100 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 15 | 20240306 | 190000 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 16 | 20240306 | 185900 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 17 | 20240306 | 185800 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 18 | 20240306 | 185700 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 19 | 20240306 | 185600 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 20 | 20240306 | 185500 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 21 | 20240306 | 185400 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 22 | 20240306 | 185300 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 23 | 20240306 | 185200 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 24 | 20240306 | 185100 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 25 | 20240306 | 185000 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 26 | 20240306 | 184900 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 27 | 20240306 | 184800 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 28 | 20240306 | 184700 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 29 | 20240306 | 184600 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 30 | 20240306 | 184500 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 31 | 20240306 | 184400 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 32 | 20240306 | 184300 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 2677 |
| 33 | 20240306 | 184200 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 34 | 20240306 | 184100 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 35 | 20240306 | 184000 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 36 | 20240306 | 183900 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 37 | 20240306 | 183800 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 38 | 20240306 | 183700 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 39 | 20240306 | 183600 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 40 | 20240306 | 183500 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 41 | 20240306 | 183400 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 42 | 20240306 | 183300 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 43 | 20240306 | 183200 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 44 | 20240306 | 183100 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 45 | 20240306 | 183000 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 46 | 20240306 | 182900 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 47 | 20240306 | 182800 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 48 | 20240306 | 182700 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 49 | 20240306 | 182600 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 50 | 20240306 | 182500 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 51 | 20240306 | 182400 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 52 | 20240306 | 182300 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 53 | 20240306 | 182200 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 54 | 20240306 | 182100 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 55 | 20240306 | 182000 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 56 | 20240306 | 181900 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 57 | 20240306 | 181800 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 58 | 20240306 | 181700 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 59 | 20240306 | 181600 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 60 | 20240306 | 181500 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 61 | 20240306 | 181400 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 62 | 20240306 | 181300 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 2677 |
| 63 | 20240306 | 181200 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 64 | 20240306 | 181100 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 65 | 20240306 | 181000 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 66 | 20240306 | 180900 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 67 | 20240306 | 180800 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 68 | 20240306 | 180700 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 69 | 20240306 | 180600 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 70 | 20240306 | 180500 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 71 | 20240306 | 180400 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 72 | 20240306 | 180300 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 73 | 20240306 | 180200 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 74 | 20240306 | 180100 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 75 | 20240306 | 180000 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 76 | 20240306 | 175900 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 77 | 20240306 | 175800 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 78 | 20240306 | 175700 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 79 | 20240306 | 175600 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 80 | 20240306 | 175500 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 81 | 20240306 | 175400 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 82 | 20240306 | 175300 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 83 | 20240306 | 175200 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 84 | 20240306 | 175100 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 85 | 20240306 | 175000 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 86 | 20240306 | 174900 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 87 | 20240306 | 174800 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 88 | 20240306 | 174700 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 89 | 20240306 | 174600 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 90 | 20240306 | 174500 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 91 | 20240306 | 174400 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 92 | 20240306 | 174300 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 2677 |
| 93 | 20240306 | 174200 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 94 | 20240306 | 174100 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 95 | 20240306 | 174000 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 96 | 20240306 | 173900 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 97 | 20240306 | 173800 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 98 | 20240306 | 173700 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 99 | 20240306 | 173600 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 100 | 20240306 | 173500 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 101 | 20240306 | 173400 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 102 | 20240306 | 173300 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 103 | 20240306 | 173200 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 104 | 20240306 | 173100 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 105 | 20240306 | 173000 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 106 | 20240306 | 172900 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 107 | 20240306 | 172800 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 108 | 20240306 | 172700 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 109 | 20240306 | 172600 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 110 | 20240306 | 172500 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 111 | 20240306 | 172400 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 112 | 20240306 | 172300 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 113 | 20240306 | 172200 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 114 | 20240306 | 172100 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 115 | 20240306 | 172000 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 116 | 20240306 | 171900 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 117 | 20240306 | 171800 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 118 | 20240306 | 171700 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 119 | 20240306 | 171600 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 120 | 20240306 | 171500 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 121 | 20240306 | 171400 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 122 | 20240306 | 171300 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 2677 |
| 123 | 20240306 | 171200 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 124 | 20240306 | 171100 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 125 | 20240306 | 171000 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 126 | 20240306 | 170900 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 127 | 20240306 | 170800 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 128 | 20240306 | 170700 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 129 | 20240306 | 170600 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 130 | 20240306 | 170500 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 131 | 20240306 | 170400 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 132 | 20240306 | 170300 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 133 | 20240306 | 170200 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 134 | 20240306 | 170100 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 135 | 20240306 | 170000 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 136 | 20240306 | 165900 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 137 | 20240306 | 165800 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 138 | 20240306 | 165700 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 139 | 20240306 | 165600 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 140 | 20240306 | 165500 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 141 | 20240306 | 165400 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 142 | 20240306 | 165300 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 143 | 20240306 | 165200 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 144 | 20240306 | 165100 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 145 | 20240306 | 165000 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 146 | 20240306 | 164900 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 147 | 20240306 | 164800 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 148 | 20240306 | 164700 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 149 | 20240306 | 164600 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 150 | 20240306 | 164500 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 151 | 20240306 | 164400 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 152 | 20240306 | 164300 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 2677 |
| 153 | 20240306 | 164200 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 154 | 20240306 | 164100 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 155 | 20240306 | 164000 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 156 | 20240306 | 163900 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 157 | 20240306 | 163800 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 158 | 20240306 | 163700 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 159 | 20240306 | 163600 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 160 | 20240306 | 163500 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 161 | 20240306 | 163400 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 162 | 20240306 | 163300 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 163 | 20240306 | 163200 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 164 | 20240306 | 163100 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 165 | 20240306 | 163000 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 166 | 20240306 | 162900 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 167 | 20240306 | 162800 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 168 | 20240306 | 162700 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 169 | 20240306 | 162600 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 170 | 20240306 | 162500 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 171 | 20240306 | 162400 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 172 | 20240306 | 162300 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 173 | 20240306 | 162200 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 174 | 20240306 | 162100 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 175 | 20240306 | 162000 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 176 | 20240306 | 161900 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 177 | 20240306 | 161800 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 178 | 20240306 | 161700 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 179 | 20240306 | 161600 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 180 | 20240306 | 161500 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 181 | 20240306 | 161400 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 182 | 20240306 | 161300 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 2677 |
| 183 | 20240306 | 161200 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 184 | 20240306 | 161100 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 185 | 20240306 | 161000 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 186 | 20240306 | 160900 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 187 | 20240306 | 160800 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 188 | 20240306 | 160700 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 189 | 20240306 | 160600 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 190 | 20240306 | 160500 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 191 | 20240306 | 160400 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 192 | 20240306 | 160300 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 193 | 20240306 | 160200 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 194 | 20240306 | 160100 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 195 | 20240306 | 160000 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 196 | 20240306 | 155900 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 197 | 20240306 | 155800 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 198 | 20240306 | 155700 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 199 | 20240306 | 155600 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 200 | 20240306 | 155500 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 201 | 20240306 | 155400 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 202 | 20240306 | 155300 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 203 | 20240306 | 155200 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 204 | 20240306 | 155100 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 205 | 20240306 | 155000 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 206 | 20240306 | 154900 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 207 | 20240306 | 154800 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 208 | 20240306 | 154700 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 209 | 20240306 | 154600 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 210 | 20240306 | 154500 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 211 | 20240306 | 154400 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 212 | 20240306 | 154300 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 2677 |
| 213 | 20240306 | 154200 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 214 | 20240306 | 154100 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 215 | 20240306 | 154000 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 216 | 20240306 | 153900 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 217 | 20240306 | 153800 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 218 | 20240306 | 153700 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 219 | 20240306 | 153600 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 220 | 20240306 | 153500 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 221 | 20240306 | 153400 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 222 | 20240306 | 153300 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 223 | 20240306 | 153200 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 224 | 20240306 | 153100 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 0 |
| 225 | 20240306 | 153000 | 2036270390 | 13650 | 13650 | 13650 | 13650 | 2677 |
| 226 | 20240306 | 152900 | 1999729340 | 13700 | 13700 | 13700 | 13700 | 0 |
| 227 | 20240306 | 152800 | 1999729340 | 13700 | 13700 | 13700 | 13700 | 0 |
| 228 | 20240306 | 152700 | 1999729340 | 13700 | 13700 | 13700 | 13700 | 0 |
| 229 | 20240306 | 152600 | 1999729340 | 13700 | 13700 | 13700 | 13700 | 0 |
| 230 | 20240306 | 152500 | 1999729340 | 13700 | 13700 | 13700 | 13700 | 0 |
| 231 | 20240306 | 152400 | 1999729340 | 13700 | 13700 | 13700 | 13700 | 0 |
| 232 | 20240306 | 152300 | 1999729340 | 13700 | 13700 | 13700 | 13700 | 0 |
| 233 | 20240306 | 152200 | 1999729340 | 13700 | 13700 | 13700 | 13700 | 0 |
| 234 | 20240306 | 152100 | 1999729340 | 13700 | 13700 | 13700 | 13700 | 0 |
| 235 | 20240306 | 152000 | 1999729340 | 13700 | 13700 | 13700 | 13700 | 0 |
| 236 | 20240306 | 151900 | 1999729340 | 13700 | 13680 | 13700 | 13680 | 670 |
| 237 | 20240306 | 151800 | 1990558610 | 13690 | 13690 | 13700 | 13680 | 374 |
| 238 | 20240306 | 151700 | 1985437170 | 13680 | 13680 | 13690 | 13680 | 390 |
| 239 | 20240306 | 151600 | 1980098460 | 13690 | 13670 | 13690 | 13670 | 488 |
| 240 | 20240306 | 151500 | 1973419550 | 13690 | 13670 | 13690 | 13670 | 500 |
| 241 | 20240306 | 151400 | 1966578900 | 13670 | 13680 | 13680 | 13670 | 359 |
| 242 | 20240306 | 151300 | 1961668130 | 13680 | 13670 | 13680 | 13670 | 161 |
| 243 | 20240306 | 151200 | 1959466990 | 13670 | 13650 | 13670 | 13650 | 274 |
| 244 | 20240306 | 151100 | 1955723070 | 13650 | 13650 | 13660 | 13650 | 5 |
| 245 | 20240306 | 151000 | 1955654810 | 13650 | 13670 | 13670 | 13650 | 203 |
| 246 | 20240306 | 150900 | 1952881500 | 13660 | 13650 | 13660 | 13650 | 646 |
| 247 | 20240306 | 150800 | 1944062830 | 13650 | 13650 | 13650 | 13640 | 11 |
| 248 | 20240306 | 150700 | 1943912700 | 13650 | 13650 | 13650 | 13640 | 20 |
| 249 | 20240306 | 150600 | 1943639710 | 13650 | 13650 | 13650 | 13640 | 96 |
| 250 | 20240306 | 150500 | 1942329910 | 13650 | 13660 | 13670 | 13650 | 312 |
| 251 | 20240306 | 150400 | 1938068740 | 13680 | 13670 | 13680 | 13630 | 2423 |
| 252 | 20240306 | 150300 | 1904990490 | 13670 | 13670 | 13670 | 13670 | 20 |
| 253 | 20240306 | 150200 | 1904717090 | 13680 | 13670 | 13680 | 13670 | 12 |
| 254 | 20240306 | 150100 | 1904552950 | 13670 | 13680 | 13680 | 13670 | 64 |
| 255 | 20240306 | 150000 | 1903677530 | 13680 | 13680 | 13680 | 13680 | 1 |
| 256 | 20240306 | 145900 | 1903663850 | 13670 | 13650 | 13680 | 13650 | 267 |
| 257 | 20240306 | 145800 | 1900013410 | 13670 | 13650 | 13670 | 13650 | 5 |
| 258 | 20240306 | 145700 | 1899945140 | 13670 | 13670 | 13670 | 13650 | 1088 |
| 259 | 20240306 | 145600 | 1885087160 | 13670 | 13670 | 13670 | 13670 | 65 |
| 260 | 20240306 | 145500 | 1884198610 | 13670 | 13660 | 13670 | 13660 | 8 |
| 261 | 20240306 | 145400 | 1884089280 | 13670 | 13670 | 13670 | 13660 | 248 |
| 262 | 20240306 | 145300 | 1880701130 | 13670 | 13660 | 13670 | 13660 | 185 |
| 263 | 20240306 | 145200 | 1878172910 | 13660 | 13660 | 13670 | 13660 | 47 |
| 264 | 20240306 | 145100 | 1877530830 | 13670 | 13660 | 13670 | 13660 | 719 |
| 265 | 20240306 | 145000 | 1867709070 | 13660 | 13650 | 13660 | 13650 | 2 |
| 266 | 20240306 | 144900 | 1867681760 | 13650 | 13650 | 13650 | 13650 | 2 |
| 267 | 20240306 | 144800 | 1867654460 | 13650 | 13650 | 13650 | 13650 | 4 |
| 268 | 20240306 | 144700 | 1867599860 | 13650 | 13640 | 13650 | 13640 | 18 |
| 269 | 20240306 | 144600 | 1867354170 | 13650 | 13640 | 13650 | 13640 | 11 |
| 270 | 20240306 | 144500 | 1867204030 | 13640 | 13650 | 13650 | 13640 | 837 |
| 271 | 20240306 | 144400 | 1855786920 | 13640 | 13640 | 13640 | 13640 | 2 |
| 272 | 20240306 | 144300 | 1855759640 | 13640 | 13640 | 13660 | 13640 | 52 |
| 273 | 20240306 | 144200 | 1855049360 | 13640 | 13660 | 13660 | 13640 | 126 |
| 274 | 20240306 | 144100 | 1853328220 | 13660 | 13650 | 13660 | 13640 | 567 |
| 275 | 20240306 | 144000 | 1845592380 | 13640 | 13650 | 13660 | 13640 | 1992 |
| 276 | 20240306 | 143900 | 1818403680 | 13660 | 13660 | 13660 | 13650 | 58 |
| 277 | 20240306 | 143800 | 1817611410 | 13660 | 13660 | 13670 | 13660 | 93 |
| 278 | 20240306 | 143700 | 1816340860 | 13650 | 13650 | 13650 | 13650 | 1 |
| 279 | 20240306 | 143600 | 1816327210 | 13670 | 13660 | 13670 | 13650 | 780 |
| 280 | 20240306 | 143500 | 1805673200 | 13660 | 13670 | 13670 | 13660 | 11 |
| 281 | 20240306 | 143400 | 1805522840 | 13670 | 13670 | 13670 | 13670 | 202 |
| 282 | 20240306 | 143300 | 1802761500 | 13670 | 13680 | 13680 | 13670 | 410 |
| 283 | 20240306 | 143200 | 1797156000 | 13670 | 13670 | 13670 | 13670 | 2 |
| 284 | 20240306 | 143100 | 1797128660 | 13670 | 13680 | 13680 | 13670 | 51 |
| 285 | 20240306 | 143000 | 1796430990 | 13670 | 13670 | 13670 | 13670 | 1 |
| 286 | 20240306 | 142900 | 1796417320 | 13680 | 13680 | 13680 | 13680 | 442 |
| 287 | 20240306 | 142800 | 1790370760 | 13680 | 13680 | 13680 | 13680 | 31 |
| 288 | 20240306 | 142700 | 1789946680 | 13690 | 13680 | 13690 | 13680 | 41 |
| 289 | 20240306 | 142600 | 1789385560 | 13680 | 13700 | 13700 | 13680 | 608 |
| 290 | 20240306 | 142500 | 1781061050 | 13700 | 13700 | 13700 | 13700 | 2 |
| 291 | 20240306 | 142400 | 1781033650 | 13680 | 13680 | 13680 | 13680 | 1 |
| 292 | 20240306 | 142300 | 1781019970 | 13690 | 13690 | 13690 | 13690 | 2 |
| 293 | 20240306 | 142200 | 1780992590 | 13680 | 13680 | 13690 | 13680 | 11 |
| 294 | 20240306 | 142100 | 1780842020 | 13690 | 13690 | 13690 | 13690 | 2 |
| 295 | 20240306 | 142000 | 1780814640 | 13690 | 13690 | 13700 | 13680 | 396 |
| 296 | 20240306 | 141900 | 1775393310 | 13690 | 13690 | 13690 | 13690 | 616 |
| 297 | 20240306 | 141800 | 1766960270 | 13690 | 13700 | 13700 | 13690 | 3611 |
| 298 | 20240306 | 141700 | 1717519570 | 13690 | 13690 | 13700 | 13690 | 795 |
| 299 | 20240306 | 141600 | 1706634840 | 13690 | 13690 | 13690 | 13690 | 436 |
| 300 | 20240306 | 141500 | 1700666000 | 13690 | 13700 | 13700 | 13690 | 705 |
| 301 | 20240306 | 141400 | 1691012880 | 13700 | 13690 | 13700 | 13690 | 47 |
| 302 | 20240306 | 141300 | 1690369250 | 13690 | 13690 | 13710 | 13690 | 1821 |
| 303 | 20240306 | 141200 | 1665420820 | 13700 | 13700 | 13700 | 13700 | 473 |
| 304 | 20240306 | 141100 | 1658940720 | 13690 | 13680 | 13690 | 13670 | 3558 |
| 305 | 20240306 | 141000 | 1610242020 | 13680 | 13670 | 13680 | 13670 | 39 |
| 306 | 20240306 | 140900 | 1609708790 | 13660 | 13650 | 13670 | 13650 | 159 |
| 307 | 20240306 | 140800 | 1607536780 | 13650 | 13660 | 13660 | 13650 | 211 |
| 308 | 20240306 | 140700 | 1604654530 | 13660 | 13630 | 13660 | 13630 | 269 |
| 309 | 20240306 | 140600 | 1600984840 | 13630 | 13640 | 13650 | 13630 | 71 |
| 310 | 20240306 | 140500 | 1600016690 | 13640 | 13660 | 13660 | 13640 | 514 |
| 311 | 20240306 | 140400 | 1593000800 | 13650 | 13640 | 13660 | 13640 | 187 |
| 312 | 20240306 | 140300 | 1590448430 | 13640 | 13680 | 13680 | 13640 | 636 |
| 313 | 20240306 | 140200 | 1581760680 | 13680 | 13690 | 13690 | 13680 | 92 |
| 314 | 20240306 | 140100 | 1580501390 | 13690 | 13680 | 13690 | 13610 | 8665 |
| 315 | 20240306 | 140000 | 1462335410 | 13690 | 13680 | 13690 | 13680 | 5 |
| 316 | 20240306 | 135900 | 1462266980 | 13690 | 13680 | 13690 | 13680 | 68 |
| 317 | 20240306 | 135800 | 1461336610 | 13690 | 13710 | 13710 | 13690 | 1977 |
| 318 | 20240306 | 135700 | 1434270340 | 13690 | 13690 | 13690 | 13690 | 1 |
| 319 | 20240306 | 135600 | 1434256650 | 13690 | 13690 | 13690 | 13690 | 0 |
| 320 | 20240306 | 135500 | 1434256650 | 13690 | 13700 | 13710 | 13690 | 1077 |
| 321 | 20240306 | 135400 | 1419507800 | 13710 | 13700 | 13710 | 13700 | 2 |
| 322 | 20240306 | 135300 | 1419480390 | 13700 | 13700 | 13700 | 13700 | 2 |
| 323 | 20240306 | 135200 | 1419452990 | 13710 | 13710 | 13710 | 13710 | 400 |
| 324 | 20240306 | 135100 | 1413968990 | 13720 | 13710 | 13720 | 13710 | 368 |
| 325 | 20240306 | 135000 | 1408923170 | 13720 | 13720 | 13720 | 13720 | 12 |
| 326 | 20240306 | 134900 | 1408758530 | 13720 | 13730 | 13730 | 13720 | 676 |
| 327 | 20240306 | 134800 | 1399480130 | 13730 | 13740 | 13740 | 13730 | 235 |
| 328 | 20240306 | 134700 | 1396251240 | 13740 | 13740 | 13740 | 13740 | 113 |
| 329 | 20240306 | 134600 | 1394698620 | 13750 | 13750 | 13750 | 13740 | 539 |
| 330 | 20240306 | 134500 | 1387288200 | 13760 | 13760 | 13760 | 13750 | 1153 |
| 331 | 20240306 | 134400 | 1371431590 | 13760 | 13770 | 13770 | 13760 | 278 |
| 332 | 20240306 | 134300 | 1367605090 | 13770 | 13760 | 13790 | 13760 | 324 |
| 333 | 20240306 | 134200 | 1363143950 | 13760 | 13760 | 13760 | 13760 | 2 |
| 334 | 20240306 | 134100 | 1363116430 | 13760 | 13760 | 13760 | 13760 | 1 |
| 335 | 20240306 | 134000 | 1363102670 | 13770 | 13760 | 13770 | 13760 | 3 |
| 336 | 20240306 | 133900 | 1363061380 | 13760 | 13760 | 13770 | 13760 | 113 |
| 337 | 20240306 | 133800 | 1361506030 | 13760 | 13760 | 13760 | 13760 | 0 |
| 338 | 20240306 | 133700 | 1361506030 | 13760 | 13760 | 13760 | 13760 | 1 |
| 339 | 20240306 | 133600 | 1361492270 | 13760 | 13750 | 13790 | 13750 | 36 |
| 340 | 20240306 | 133500 | 1360996800 | 13750 | 13750 | 13750 | 13750 | 1 |
| 341 | 20240306 | 133400 | 1360983050 | 13790 | 13740 | 13790 | 13740 | 32 |
| 342 | 20240306 | 133300 | 1360542290 | 13740 | 13740 | 13740 | 13740 | 1 |
| 343 | 20240306 | 133200 | 1360528550 | 13740 | 13750 | 13750 | 13740 | 254 |
| 344 | 20240306 | 133100 | 1357038060 | 13740 | 13750 | 13750 | 13740 | 76 |
| 345 | 20240306 | 133000 | 1355993420 | 13750 | 13740 | 13750 | 13740 | 332 |
| 346 | 20240306 | 132900 | 1351431030 | 13760 | 13780 | 13780 | 13760 | 540 |
| 347 | 20240306 | 132800 | 1343995560 | 13780 | 13780 | 13780 | 13780 | 300 |
| 348 | 20240306 | 132700 | 1339861560 | 13780 | 13780 | 13780 | 13780 | 1 |
| 349 | 20240306 | 132600 | 1339847780 | 13780 | 13780 | 13780 | 13780 | 152 |
| 350 | 20240306 | 132500 | 1337753220 | 13780 | 13780 | 13780 | 13780 | 1 |
| 351 | 20240306 | 132400 | 1337739440 | 13780 | 13790 | 13790 | 13780 | 19 |
| 352 | 20240306 | 132300 | 1337477440 | 13790 | 13800 | 13800 | 13790 | 494 |
| 353 | 20240306 | 132200 | 1330663240 | 13800 | 13800 | 13800 | 13790 | 144 |
| 354 | 20240306 | 132100 | 1328676640 | 13800 | 13790 | 13800 | 13790 | 115 |
| 355 | 20240306 | 132000 | 1327090640 | 13790 | 13790 | 13790 | 13790 | 11 |
| 356 | 20240306 | 131900 | 1326938950 | 13790 | 13790 | 13790 | 13790 | 0 |
| 357 | 20240306 | 131800 | 1326938950 | 13790 | 13800 | 13800 | 13790 | 70 |
| 358 | 20240306 | 131700 | 1325973060 | 13800 | 13800 | 13800 | 13800 | 0 |
| 359 | 20240306 | 131600 | 1325973060 | 13800 | 13810 | 13810 | 13800 | 84 |
| 360 | 20240306 | 131500 | 1324813220 | 13810 | 13810 | 13810 | 13810 | 6 |
| 361 | 20240306 | 131400 | 1324730360 | 13810 | 13810 | 13810 | 13810 | 112 |
| 362 | 20240306 | 131300 | 1323183640 | 13830 | 13830 | 13830 | 13830 | 1282 |
| 363 | 20240306 | 131200 | 1305453580 | 13800 | 13810 | 13810 | 13800 | 242 |
| 364 | 20240306 | 131100 | 1302112590 | 13810 | 13810 | 13810 | 13810 | 130 |
| 365 | 20240306 | 131000 | 1300317290 | 13810 | 13820 | 13820 | 13810 | 107 |
| 366 | 20240306 | 130900 | 1298839510 | 13820 | 13830 | 13840 | 13820 | 249 |
| 367 | 20240306 | 130800 | 1295397020 | 13820 | 13820 | 13820 | 13820 | 50 |
| 368 | 20240306 | 130700 | 1294706020 | 13830 | 13830 | 13840 | 13830 | 417 |
| 369 | 20240306 | 130600 | 1288937990 | 13840 | 13840 | 13840 | 13840 | 0 |
| 370 | 20240306 | 130500 | 1288937990 | 13840 | 13810 | 13840 | 13810 | 1768 |
| 371 | 20240306 | 130400 | 1264506230 | 13810 | 13780 | 13810 | 13780 | 1123 |
| 372 | 20240306 | 130300 | 1249023720 | 13780 | 13780 | 13780 | 13780 | 0 |
| 373 | 20240306 | 130200 | 1249023720 | 13780 | 13780 | 13780 | 13780 | 55 |
| 374 | 20240306 | 130100 | 1248265820 | 13780 | 13780 | 13780 | 13780 | 57 |
| 375 | 20240306 | 130000 | 1247480360 | 13780 | 13780 | 13780 | 13780 | 124 |
| 376 | 20240306 | 125900 | 1245771640 | 13780 | 13780 | 13780 | 13780 | 1 |
| 377 | 20240306 | 125800 | 1245757860 | 13780 | 13780 | 13780 | 13780 | 42 |
| 378 | 20240306 | 125700 | 1245179100 | 13780 | 13770 | 13780 | 13770 | 189 |
| 379 | 20240306 | 125600 | 1242574860 | 13760 | 13730 | 13760 | 13730 | 4196 |
| 380 | 20240306 | 125500 | 1184904180 | 13730 | 13730 | 13730 | 13730 | 0 |
| 381 | 20240306 | 125400 | 1184904180 | 13730 | 13730 | 13730 | 13730 | 12 |
| 382 | 20240306 | 125300 | 1184739420 | 13730 | 13730 | 13730 | 13730 | 13 |
| 383 | 20240306 | 125200 | 1184560930 | 13730 | 13720 | 13730 | 13720 | 83 |
| 384 | 20240306 | 125100 | 1183422040 | 13720 | 13720 | 13720 | 13720 | 0 |
| 385 | 20240306 | 125000 | 1183422040 | 13720 | 13720 | 13720 | 13720 | 1 |
| 386 | 20240306 | 124900 | 1183408320 | 13720 | 13720 | 13720 | 13720 | 228 |
| 387 | 20240306 | 124800 | 1180280160 | 13720 | 13720 | 13720 | 13720 | 0 |
| 388 | 20240306 | 124700 | 1180280160 | 13720 | 13720 | 13720 | 13720 | 66 |
| 389 | 20240306 | 124600 | 1179374640 | 13720 | 13720 | 13720 | 13720 | 30 |
| 390 | 20240306 | 124500 | 1178963040 | 13730 | 13730 | 13730 | 13730 | 526 |
| 391 | 20240306 | 124400 | 1171741060 | 13730 | 13740 | 13740 | 13730 | 3 |
| 392 | 20240306 | 124300 | 1171699850 | 13740 | 13740 | 13740 | 13740 | 625 |
| 393 | 20240306 | 124200 | 1163112350 | 13740 | 13740 | 13740 | 13740 | 145 |
| 394 | 20240306 | 124100 | 1161120050 | 13740 | 13740 | 13740 | 13740 | 37 |
| 395 | 20240306 | 124000 | 1160611670 | 13750 | 13750 | 13750 | 13750 | 0 |
| 396 | 20240306 | 123900 | 1160611670 | 13750 | 13750 | 13750 | 13750 | 1000 |
| 397 | 20240306 | 123800 | 1146861670 | 13760 | 13760 | 13760 | 13760 | 1000 |
| 398 | 20240306 | 123700 | 1133101670 | 13760 | 13760 | 13760 | 13760 | 0 |
| 399 | 20240306 | 123600 | 1133101670 | 13760 | 13760 | 13760 | 13760 | 1 |
| 400 | 20240306 | 123500 | 1133087910 | 13760 | 13780 | 13780 | 13760 | 73 |
| 401 | 20240306 | 123400 | 1132082250 | 13780 | 13770 | 13780 | 13750 | 37 |
| 402 | 20240306 | 123300 | 1131572850 | 13770 | 13770 | 13770 | 13770 | 11 |
| 403 | 20240306 | 123200 | 1131421380 | 13760 | 13760 | 13760 | 13760 | 125 |
| 404 | 20240306 | 123100 | 1129701380 | 13750 | 13750 | 13750 | 13750 | 0 |
| 405 | 20240306 | 123000 | 1129701380 | 13750 | 13760 | 13760 | 13750 | 319 |
| 406 | 20240306 | 122900 | 1125311950 | 13770 | 13770 | 13770 | 13770 | 0 |
| 407 | 20240306 | 122800 | 1125311950 | 13770 | 13770 | 13770 | 13770 | 255 |
| 408 | 20240306 | 122700 | 1121800600 | 13780 | 13780 | 13780 | 13780 | 0 |
| 409 | 20240306 | 122600 | 1121800600 | 13780 | 13780 | 13780 | 13780 | 44 |
| 410 | 20240306 | 122500 | 1121194280 | 13780 | 13780 | 13780 | 13780 | 0 |
| 411 | 20240306 | 122400 | 1121194280 | 13780 | 13780 | 13780 | 13780 | 0 |
| 412 | 20240306 | 122300 | 1121194280 | 13780 | 13780 | 13780 | 13780 | 0 |
| 413 | 20240306 | 122200 | 1121194280 | 13780 | 13780 | 13780 | 13780 | 81 |
| 414 | 20240306 | 122100 | 1120078100 | 13770 | 13770 | 13770 | 13770 | 115 |
| 415 | 20240306 | 122000 | 1118494550 | 13770 | 13770 | 13770 | 13770 | 7 |
| 416 | 20240306 | 121900 | 1118398160 | 13770 | 13780 | 13780 | 13770 | 54 |
| 417 | 20240306 | 121800 | 1117654570 | 13770 | 13770 | 13770 | 13770 | 104 |
| 418 | 20240306 | 121700 | 1116222490 | 13770 | 13770 | 13770 | 13770 | 0 |
| 419 | 20240306 | 121600 | 1116222490 | 13770 | 13770 | 13770 | 13770 | 18 |
| 420 | 20240306 | 121500 | 1115974630 | 13780 | 13780 | 13780 | 13780 | 0 |
| 421 | 20240306 | 121400 | 1115974630 | 13780 | 13780 | 13780 | 13780 | 494 |
| 422 | 20240306 | 121300 | 1109167310 | 13790 | 13790 | 13790 | 13790 | 0 |
| 423 | 20240306 | 121200 | 1109167310 | 13790 | 13790 | 13790 | 13790 | 42 |
| 424 | 20240306 | 121100 | 1108588130 | 13780 | 13780 | 13780 | 13780 | 0 |
| 425 | 20240306 | 121000 | 1108588130 | 13780 | 13780 | 13780 | 13780 | 75 |
| 426 | 20240306 | 120900 | 1107554630 | 13780 | 13780 | 13780 | 13780 | 3 |
| 427 | 20240306 | 120800 | 1107513290 | 13780 | 13780 | 13780 | 13780 | 0 |
| 428 | 20240306 | 120700 | 1107513290 | 13780 | 13780 | 13780 | 13780 | 0 |
| 429 | 20240306 | 120600 | 1107513290 | 13780 | 13780 | 13780 | 13780 | 2 |
| 430 | 20240306 | 120500 | 1107485730 | 13780 | 13780 | 13780 | 13780 | 127 |
| 431 | 20240306 | 120400 | 1105735670 | 13790 | 13790 | 13790 | 13790 | 43 |
| 432 | 20240306 | 120300 | 1105142700 | 13790 | 13780 | 13790 | 13780 | 183 |
| 433 | 20240306 | 120200 | 1102620450 | 13780 | 13780 | 13780 | 13780 | 103 |
| 434 | 20240306 | 120100 | 1101201110 | 13780 | 13780 | 13780 | 13780 | 53 |
| 435 | 20240306 | 120000 | 1100470770 | 13770 | 13780 | 13780 | 13770 | 11 |
| 436 | 20240306 | 115900 | 1100319290 | 13770 | 13770 | 13770 | 13770 | 0 |
| 437 | 20240306 | 115800 | 1100319290 | 13770 | 13780 | 13780 | 13770 | 31 |
| 438 | 20240306 | 115700 | 1099892410 | 13780 | 13780 | 13780 | 13780 | 1 |
| 439 | 20240306 | 115600 | 1099878630 | 13770 | 13770 | 13770 | 13770 | 110 |
| 440 | 20240306 | 115500 | 1098363930 | 13770 | 13770 | 13770 | 13770 | 146 |
| 441 | 20240306 | 115400 | 1096353510 | 13780 | 13770 | 13790 | 13770 | 158 |
| 442 | 20240306 | 115300 | 1094176980 | 13770 | 13770 | 13770 | 13770 | 0 |
| 443 | 20240306 | 115200 | 1094176980 | 13770 | 13760 | 13770 | 13760 | 28 |
| 444 | 20240306 | 115100 | 1093791430 | 13770 | 13770 | 13770 | 13770 | 160 |
| 445 | 20240306 | 115000 | 1091588230 | 13790 | 13780 | 13790 | 13780 | 24 |
| 446 | 20240306 | 114900 | 1091257370 | 13790 | 13790 | 13790 | 13790 | 46 |
| 447 | 20240306 | 114800 | 1090623030 | 13790 | 13760 | 13790 | 13760 | 541 |
| 448 | 20240306 | 114700 | 1083168450 | 13760 | 13760 | 13760 | 13760 | 220 |
| 449 | 20240306 | 114600 | 1080141250 | 13750 | 13740 | 13750 | 13740 | 220 |
| 450 | 20240306 | 114500 | 1077116350 | 13760 | 13760 | 13760 | 13760 | 0 |
| 451 | 20240306 | 114400 | 1077116350 | 13760 | 13750 | 13760 | 13750 | 30 |
| 452 | 20240306 | 114300 | 1076703650 | 13760 | 13750 | 13760 | 13750 | 197 |
| 453 | 20240306 | 114200 | 1073994010 | 13730 | 13730 | 13730 | 13730 | 0 |
| 454 | 20240306 | 114100 | 1073994010 | 13730 | 13730 | 13730 | 13730 | 0 |
| 455 | 20240306 | 114000 | 1073994010 | 13730 | 13740 | 13740 | 13730 | 300 |
| 456 | 20240306 | 113900 | 1069872250 | 13730 | 13740 | 13750 | 13730 | 422 |
| 457 | 20240306 | 113800 | 1064074680 | 13740 | 13740 | 13740 | 13740 | 100 |
| 458 | 20240306 | 113700 | 1062700680 | 13730 | 13740 | 13750 | 13730 | 113 |
| 459 | 20240306 | 113600 | 1061148080 | 13730 | 13730 | 13730 | 13730 | 7 |
| 460 | 20240306 | 113500 | 1061051970 | 13730 | 13740 | 13740 | 13730 | 207 |
| 461 | 20240306 | 113400 | 1058209850 | 13740 | 13740 | 13740 | 13740 | 1 |
| 462 | 20240306 | 113300 | 1058196110 | 13740 | 13740 | 13740 | 13740 | 5 |
| 463 | 20240306 | 113200 | 1058127410 | 13740 | 13740 | 13740 | 13740 | 115 |
| 464 | 20240306 | 113100 | 1056547310 | 13740 | 13740 | 13740 | 13740 | 20 |
| 465 | 20240306 | 113000 | 1056272510 | 13740 | 13760 | 13760 | 13740 | 388 |
| 466 | 20240306 | 112900 | 1050936500 | 13760 | 13760 | 13760 | 13760 | 176 |
| 467 | 20240306 | 112800 | 1048514740 | 13770 | 13770 | 13770 | 13770 | 4 |
| 468 | 20240306 | 112700 | 1048459660 | 13760 | 13760 | 13760 | 13760 | 38 |
| 469 | 20240306 | 112600 | 1047936780 | 13750 | 13760 | 13770 | 13750 | 168 |
| 470 | 20240306 | 112500 | 1045624870 | 13760 | 13760 | 13760 | 13760 | 0 |
| 471 | 20240306 | 112400 | 1045624870 | 13760 | 13750 | 13760 | 13750 | 361 |
| 472 | 20240306 | 112300 | 1040660750 | 13750 | 13740 | 13760 | 13740 | 307 |
| 473 | 20240306 | 112200 | 1036440130 | 13740 | 13720 | 13740 | 13720 | 1131 |
| 474 | 20240306 | 112100 | 1020919800 | 13720 | 13720 | 13720 | 13720 | 2 |
| 475 | 20240306 | 112000 | 1020892360 | 13720 | 13720 | 13720 | 13720 | 107 |
| 476 | 20240306 | 111900 | 1019424320 | 13690 | 13720 | 13720 | 13690 | 1126 |
| 477 | 20240306 | 111800 | 1003988600 | 13720 | 13710 | 13720 | 13700 | 1158 |
| 478 | 20240306 | 111700 | 988112840 | 13720 | 13710 | 13720 | 13710 | 218 |
| 479 | 20240306 | 111600 | 985123650 | 13710 | 13710 | 13710 | 13700 | 130 |
| 480 | 20240306 | 111500 | 983342350 | 13710 | 13690 | 13710 | 13690 | 210 |
| 481 | 20240306 | 111400 | 980466190 | 13690 | 13700 | 13710 | 13680 | 237 |
| 482 | 20240306 | 111300 | 977221640 | 13700 | 13710 | 13710 | 13700 | 157 |
| 483 | 20240306 | 111200 | 975069690 | 13650 | 13650 | 13650 | 13650 | 0 |
| 484 | 20240306 | 111100 | 975069690 | 13650 | 13680 | 13680 | 13640 | 546 |
| 485 | 20240306 | 111000 | 967612220 | 13680 | 13680 | 13700 | 13680 | 1685 |
| 486 | 20240306 | 110900 | 944557210 | 13680 | 13730 | 13730 | 13680 | 1788 |
| 487 | 20240306 | 110800 | 920048850 | 13730 | 13730 | 13740 | 13730 | 381 |
| 488 | 20240306 | 110700 | 914815840 | 13730 | 13730 | 13730 | 13730 | 63 |
| 489 | 20240306 | 110600 | 913950850 | 13730 | 13730 | 13730 | 13730 | 34 |
| 490 | 20240306 | 110500 | 913484030 | 13730 | 13730 | 13730 | 13730 | 296 |
| 491 | 20240306 | 110400 | 909419950 | 13730 | 13760 | 13760 | 13730 | 1792 |
| 492 | 20240306 | 110300 | 884779300 | 13770 | 13770 | 13780 | 13770 | 292 |
| 493 | 20240306 | 110200 | 880758310 | 13770 | 13780 | 13780 | 13770 | 121 |
| 494 | 20240306 | 110100 | 879091230 | 13780 | 13790 | 13790 | 13780 | 634 |
| 495 | 20240306 | 110000 | 870350190 | 13790 | 13810 | 13810 | 13790 | 316 |
| 496 | 20240306 | 105900 | 865988550 | 13820 | 13820 | 13820 | 13820 | 1 |
| 497 | 20240306 | 105800 | 865974730 | 13820 | 13820 | 13820 | 13820 | 28 |
| 498 | 20240306 | 105700 | 865587770 | 13820 | 13830 | 13830 | 13820 | 71 |
| 499 | 20240306 | 105600 | 864606330 | 13830 | 13800 | 13830 | 13800 | 44 |
| 500 | 20240306 | 105500 | 863998380 | 13830 | 13830 | 13830 | 13830 | 1 |
| 501 | 20240306 | 105400 | 863984550 | 13830 | 13800 | 13830 | 13800 | 59 |
| 502 | 20240306 | 105300 | 863169690 | 13800 | 13840 | 13840 | 13800 | 1659 |
| 503 | 20240306 | 105200 | 840242620 | 13840 | 13840 | 13840 | 13840 | 80 |
| 504 | 20240306 | 105100 | 839135420 | 13830 | 13840 | 13840 | 13830 | 105 |
| 505 | 20240306 | 105000 | 837683220 | 13840 | 13840 | 13840 | 13840 | 1 |
| 506 | 20240306 | 104900 | 837669380 | 13840 | 13840 | 13840 | 13840 | 0 |
| 507 | 20240306 | 104800 | 837669380 | 13840 | 13840 | 13840 | 13840 | 49 |
| 508 | 20240306 | 104700 | 836991220 | 13840 | 13860 | 13860 | 13840 | 722 |
| 509 | 20240306 | 104600 | 826991200 | 13870 | 13890 | 13890 | 13870 | 96 |
| 510 | 20240306 | 104500 | 825659660 | 13860 | 13860 | 13860 | 13860 | 20 |
| 511 | 20240306 | 104400 | 825382460 | 13860 | 13860 | 13860 | 13860 | 389 |
| 512 | 20240306 | 104300 | 819990920 | 13860 | 13860 | 13860 | 13860 | 142 |
| 513 | 20240306 | 104200 | 818022800 | 13850 | 13860 | 13860 | 13850 | 232 |
| 514 | 20240306 | 104100 | 814809580 | 13850 | 13850 | 13850 | 13850 | 200 |
| 515 | 20240306 | 104000 | 812039580 | 13830 | 13830 | 13830 | 13830 | 0 |
| 516 | 20240306 | 103900 | 812039580 | 13830 | 13830 | 13830 | 13830 | 0 |
| 517 | 20240306 | 103800 | 812039580 | 13830 | 13830 | 13830 | 13830 | 0 |
| 518 | 20240306 | 103700 | 812039580 | 13830 | 13830 | 13830 | 13830 | 39 |
| 519 | 20240306 | 103600 | 811500210 | 13830 | 13830 | 13830 | 13830 | 250 |
| 520 | 20240306 | 103500 | 808042710 | 13850 | 13850 | 13850 | 13850 | 1 |
| 521 | 20240306 | 103400 | 808028860 | 13830 | 13830 | 13830 | 13830 | 34 |
| 522 | 20240306 | 103300 | 807558640 | 13830 | 13830 | 13830 | 13820 | 289 |
| 523 | 20240306 | 103200 | 803564020 | 13830 | 13830 | 13830 | 13830 | 310 |
| 524 | 20240306 | 103100 | 799276720 | 13830 | 13830 | 13830 | 13830 | 1 |
| 525 | 20240306 | 103000 | 799262890 | 13830 | 13830 | 13830 | 13820 | 1259 |
| 526 | 20240306 | 102900 | 781859290 | 13830 | 13840 | 13850 | 13830 | 1536 |
| 527 | 20240306 | 102800 | 760601580 | 13850 | 13850 | 13850 | 13850 | 196 |
| 528 | 20240306 | 102700 | 757886980 | 13850 | 13850 | 13850 | 13850 | 107 |
| 529 | 20240306 | 102600 | 756405030 | 13860 | 13860 | 13860 | 13860 | 0 |
| 530 | 20240306 | 102500 | 756405030 | 13860 | 13840 | 13860 | 13840 | 403 |
| 531 | 20240306 | 102400 | 750823400 | 13860 | 13860 | 13860 | 13860 | 1 |
| 532 | 20240306 | 102300 | 750809540 | 13860 | 13860 | 13860 | 13860 | 0 |
| 533 | 20240306 | 102200 | 750809540 | 13860 | 13910 | 13910 | 13860 | 72 |
| 534 | 20240306 | 102100 | 749811460 | 13880 | 13890 | 13890 | 13880 | 311 |
| 535 | 20240306 | 102000 | 745493760 | 13900 | 13910 | 13910 | 13900 | 526 |
| 536 | 20240306 | 101900 | 738181260 | 13910 | 13910 | 13910 | 13910 | 91 |
| 537 | 20240306 | 101800 | 736915450 | 13910 | 13910 | 13910 | 13910 | 1 |
| 538 | 20240306 | 101700 | 736901540 | 13900 | 13890 | 13900 | 13890 | 12 |
| 539 | 20240306 | 101600 | 736734790 | 13890 | 13890 | 13890 | 13890 | 4 |
| 540 | 20240306 | 101500 | 736679230 | 13890 | 13900 | 13900 | 13890 | 321 |
| 541 | 20240306 | 101400 | 732217380 | 13910 | 13910 | 13910 | 13910 | 659 |
| 542 | 20240306 | 101300 | 723050690 | 13910 | 13910 | 13910 | 13910 | 0 |
| 543 | 20240306 | 101200 | 723050690 | 13910 | 13910 | 13910 | 13910 | 60 |
| 544 | 20240306 | 101100 | 722216090 | 13910 | 13960 | 13960 | 13910 | 450 |
| 545 | 20240306 | 101000 | 715953000 | 13960 | 13950 | 13960 | 13940 | 3321 |
| 546 | 20240306 | 100900 | 669606980 | 13950 | 13910 | 13960 | 13910 | 1002 |
| 547 | 20240306 | 100800 | 655625070 | 13950 | 13950 | 13950 | 13930 | 421 |
| 548 | 20240306 | 100700 | 649752420 | 13940 | 13910 | 13950 | 13910 | 1520 |
| 549 | 20240306 | 100600 | 628560540 | 13920 | 13910 | 13920 | 13890 | 1689 |
| 550 | 20240306 | 100500 | 605062490 | 13900 | 13860 | 13900 | 13860 | 1251 |
| 551 | 20240306 | 100400 | 587687260 | 13870 | 13870 | 13870 | 13870 | 80 |
| 552 | 20240306 | 100300 | 586577660 | 13860 | 13860 | 13860 | 13860 | 599 |
| 553 | 20240306 | 100200 | 578275520 | 13810 | 13810 | 13810 | 13810 | 6 |
| 554 | 20240306 | 100100 | 578192660 | 13810 | 13800 | 13860 | 13800 | 17 |
| 555 | 20240306 | 100000 | 577957850 | 13800 | 13860 | 13860 | 13790 | 3 |
| 556 | 20240306 | 095900 | 577916400 | 13790 | 13790 | 13860 | 13790 | 936 |
| 557 | 20240306 | 095800 | 564957390 | 13790 | 13790 | 13790 | 13790 | 2 |
| 558 | 20240306 | 095700 | 564929810 | 13790 | 13790 | 13790 | 13790 | 257 |
| 559 | 20240306 | 095600 | 561385780 | 13780 | 13840 | 13840 | 13780 | 2136 |
| 560 | 20240306 | 095500 | 531904500 | 13850 | 13860 | 13860 | 13840 | 512 |
| 561 | 20240306 | 095400 | 524810890 | 13860 | 13870 | 13870 | 13860 | 122 |
| 562 | 20240306 | 095300 | 523118770 | 13870 | 13880 | 13880 | 13870 | 517 |
| 563 | 20240306 | 095200 | 515945190 | 13880 | 13880 | 13880 | 13880 | 325 |
| 564 | 20240306 | 095100 | 511434190 | 13880 | 13890 | 13900 | 13880 | 2062 |
| 565 | 20240306 | 095000 | 482792960 | 13890 | 13890 | 13890 | 13890 | 6 |
| 566 | 20240306 | 094900 | 482709620 | 13880 | 13900 | 13900 | 13880 | 127 |
| 567 | 20240306 | 094800 | 480944410 | 13910 | 13930 | 13980 | 13910 | 2529 |
| 568 | 20240306 | 094700 | 445723030 | 13960 | 13990 | 13990 | 13960 | 1570 |
| 569 | 20240306 | 094600 | 423765130 | 13990 | 13980 | 13990 | 13970 | 746 |
| 570 | 20240306 | 094500 | 413339590 | 13980 | 13930 | 13990 | 13910 | 4788 |
| 571 | 20240306 | 094400 | 346535510 | 13910 | 13940 | 13940 | 13910 | 102 |
| 572 | 20240306 | 094300 | 345116150 | 13930 | 13920 | 13940 | 13920 | 449 |
| 573 | 20240306 | 094200 | 338862520 | 13920 | 13920 | 13930 | 13910 | 602 |
| 574 | 20240306 | 094100 | 330480920 | 13940 | 13890 | 13940 | 13890 | 2331 |
| 575 | 20240306 | 094000 | 298050950 | 13890 | 13860 | 13890 | 13860 | 507 |
| 576 | 20240306 | 093900 | 291012730 | 13880 | 13860 | 13880 | 13860 | 388 |
| 577 | 20240306 | 093800 | 285631610 | 13860 | 13830 | 13870 | 13820 | 732 |
| 578 | 20240306 | 093700 | 275501450 | 13830 | 13860 | 13860 | 13830 | 106 |
| 579 | 20240306 | 093600 | 274032560 | 13850 | 13850 | 13860 | 13820 | 969 |
| 580 | 20240306 | 093500 | 260611760 | 13850 | 13860 | 13860 | 13820 | 577 |
| 581 | 20240306 | 093400 | 252620750 | 13840 | 13820 | 13860 | 13820 | 910 |
| 582 | 20240306 | 093300 | 240025000 | 13830 | 13810 | 13830 | 13810 | 482 |
| 583 | 20240306 | 093200 | 233360990 | 13810 | 13750 | 13820 | 13750 | 1684 |
| 584 | 20240306 | 093100 | 210135760 | 13770 | 13760 | 13770 | 13730 | 261 |
| 585 | 20240306 | 093000 | 206550550 | 13740 | 13740 | 13760 | 13730 | 695 |
| 586 | 20240306 | 092900 | 196996340 | 13740 | 13740 | 13740 | 13740 | 0 |
| 587 | 20240306 | 092800 | 196996340 | 13740 | 13760 | 13770 | 13740 | 804 |
| 588 | 20240306 | 092700 | 185941790 | 13760 | 13760 | 13760 | 13760 | 20 |
| 589 | 20240306 | 092600 | 185666590 | 13770 | 13760 | 13770 | 13760 | 161 |
| 590 | 20240306 | 092500 | 183451160 | 13760 | 13730 | 13760 | 13730 | 57 |
| 591 | 20240306 | 092400 | 182668110 | 13730 | 13760 | 13760 | 13730 | 62 |
| 592 | 20240306 | 092300 | 181816470 | 13770 | 13740 | 13770 | 13730 | 233 |
| 593 | 20240306 | 092200 | 178614090 | 13780 | 13710 | 13780 | 13710 | 1495 |
| 594 | 20240306 | 092100 | 158084690 | 13720 | 13690 | 13720 | 13670 | 813 |
| 595 | 20240306 | 092000 | 146951150 | 13690 | 13680 | 13690 | 13680 | 368 |
| 596 | 20240306 | 091900 | 141915080 | 13680 | 13690 | 13690 | 13680 | 151 |
| 597 | 20240306 | 091800 | 139848900 | 13690 | 13660 | 13690 | 13660 | 373 |
| 598 | 20240306 | 091700 | 134747580 | 13680 | 13680 | 13680 | 13680 | 38 |
| 599 | 20240306 | 091600 | 134227740 | 13630 | 13630 | 13630 | 13630 | 0 |
| 600 | 20240306 | 091500 | 134227740 | 13630 | 13630 | 13640 | 13630 | 35 |
| 601 | 20240306 | 091400 | 133750670 | 13700 | 13660 | 13700 | 13660 | 549 |
| 602 | 20240306 | 091300 | 126238580 | 13670 | 13640 | 13670 | 13640 | 101 |
| 603 | 20240306 | 091200 | 124857940 | 13670 | 13670 | 13670 | 13630 | 111 |
| 604 | 20240306 | 091100 | 123340950 | 13680 | 13650 | 13680 | 13630 | 40 |
| 605 | 20240306 | 091000 | 122794680 | 13670 | 13670 | 13670 | 13670 | 32 |
| 606 | 20240306 | 090900 | 122357240 | 13650 | 13680 | 13680 | 13650 | 236 |
| 607 | 20240306 | 090800 | 119130780 | 13690 | 13690 | 13690 | 13690 | 728 |
| 608 | 20240306 | 090700 | 109164460 | 13680 | 13670 | 13680 | 13670 | 40 |
| 609 | 20240306 | 090600 | 108617460 | 13670 | 13660 | 13680 | 13660 | 1924 |
| 610 | 20240306 | 090500 | 82326360 | 13650 | 13600 | 13650 | 13600 | 580 |
| 611 | 20240306 | 090400 | 74415390 | 13600 | 13600 | 13600 | 13600 | 223 |
| 612 | 20240306 | 090300 | 71382590 | 13600 | 13660 | 13660 | 13600 | 244 |
| 613 | 20240306 | 090200 | 68063540 | 13590 | 13550 | 13620 | 13540 | 2041 |
| 614 | 20240306 | 090100 | 40366850 | 13560 | 13550 | 13560 | 13550 | 195 |
| 615 | 20240306 | 090000 | 37723150 | 13590 | 13650 | 13650 | 13470 | 2753 |