31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 192400 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 16977 |
| 3 | 20240306 | 192300 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 4 | 20240306 | 192200 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 5 | 20240306 | 192100 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 6 | 20240306 | 192000 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 7 | 20240306 | 191900 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 8 | 20240306 | 191800 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 9 | 20240306 | 191700 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 10 | 20240306 | 191600 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 11 | 20240306 | 191500 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 12 | 20240306 | 191400 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 13 | 20240306 | 191300 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 14 | 20240306 | 191200 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 15 | 20240306 | 191100 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 16 | 20240306 | 191000 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 17 | 20240306 | 190900 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 18 | 20240306 | 190800 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 19 | 20240306 | 190700 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 20 | 20240306 | 190600 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 21 | 20240306 | 190500 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 22 | 20240306 | 190400 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 23 | 20240306 | 190300 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 24 | 20240306 | 190200 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 25 | 20240306 | 190100 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 26 | 20240306 | 190000 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 27 | 20240306 | 185900 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 28 | 20240306 | 185800 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 29 | 20240306 | 185700 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 30 | 20240306 | 185600 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 31 | 20240306 | 185500 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 32 | 20240306 | 185400 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 16977 |
| 33 | 20240306 | 185300 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 34 | 20240306 | 185200 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 35 | 20240306 | 185100 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 36 | 20240306 | 185000 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 37 | 20240306 | 184900 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 38 | 20240306 | 184800 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 39 | 20240306 | 184700 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 40 | 20240306 | 184600 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 41 | 20240306 | 184500 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 42 | 20240306 | 184400 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 43 | 20240306 | 184300 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 44 | 20240306 | 184200 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 45 | 20240306 | 184100 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 46 | 20240306 | 184000 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 47 | 20240306 | 183900 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 48 | 20240306 | 183800 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 49 | 20240306 | 183700 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 50 | 20240306 | 183600 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 51 | 20240306 | 183500 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 52 | 20240306 | 183400 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 53 | 20240306 | 183300 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 54 | 20240306 | 183200 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 55 | 20240306 | 183100 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 56 | 20240306 | 183000 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 57 | 20240306 | 182900 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 58 | 20240306 | 182800 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 59 | 20240306 | 182700 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 60 | 20240306 | 182600 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 61 | 20240306 | 182500 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 62 | 20240306 | 182400 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 16977 |
| 63 | 20240306 | 182300 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 64 | 20240306 | 182200 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 65 | 20240306 | 182100 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 66 | 20240306 | 182000 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 67 | 20240306 | 181900 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 68 | 20240306 | 181800 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 69 | 20240306 | 181700 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 70 | 20240306 | 181600 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 71 | 20240306 | 181500 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 72 | 20240306 | 181400 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 73 | 20240306 | 181300 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 74 | 20240306 | 181200 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 75 | 20240306 | 181100 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 76 | 20240306 | 181000 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 77 | 20240306 | 180900 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 78 | 20240306 | 180800 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 79 | 20240306 | 180700 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 80 | 20240306 | 180600 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 81 | 20240306 | 180500 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 82 | 20240306 | 180400 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 83 | 20240306 | 180300 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 84 | 20240306 | 180200 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 85 | 20240306 | 180100 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 86 | 20240306 | 180000 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 87 | 20240306 | 175900 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 88 | 20240306 | 175800 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 89 | 20240306 | 175700 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 90 | 20240306 | 175600 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 91 | 20240306 | 175500 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 92 | 20240306 | 175400 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 16977 |
| 93 | 20240306 | 175300 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 94 | 20240306 | 175200 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 95 | 20240306 | 175100 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 96 | 20240306 | 175000 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 97 | 20240306 | 174900 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 98 | 20240306 | 174800 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 99 | 20240306 | 174700 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 100 | 20240306 | 174600 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 101 | 20240306 | 174500 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 102 | 20240306 | 174400 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 103 | 20240306 | 174300 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 104 | 20240306 | 174200 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 105 | 20240306 | 174100 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 106 | 20240306 | 174000 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 107 | 20240306 | 173900 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 108 | 20240306 | 173800 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 109 | 20240306 | 173700 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 110 | 20240306 | 173600 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 111 | 20240306 | 173500 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 112 | 20240306 | 173400 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 113 | 20240306 | 173300 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 114 | 20240306 | 173200 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 115 | 20240306 | 173100 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 116 | 20240306 | 173000 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 117 | 20240306 | 172900 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 118 | 20240306 | 172800 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 119 | 20240306 | 172700 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 120 | 20240306 | 172600 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 121 | 20240306 | 172500 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 122 | 20240306 | 172400 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 16977 |
| 123 | 20240306 | 172300 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 124 | 20240306 | 172200 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 125 | 20240306 | 172100 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 126 | 20240306 | 172000 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 127 | 20240306 | 171900 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 128 | 20240306 | 171800 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 129 | 20240306 | 171700 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 130 | 20240306 | 171600 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 131 | 20240306 | 171500 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 132 | 20240306 | 171400 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 133 | 20240306 | 171300 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 134 | 20240306 | 171200 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 135 | 20240306 | 171100 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 136 | 20240306 | 171000 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 137 | 20240306 | 170900 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 138 | 20240306 | 170800 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 139 | 20240306 | 170700 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 140 | 20240306 | 170600 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 141 | 20240306 | 170500 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 142 | 20240306 | 170400 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 143 | 20240306 | 170300 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 144 | 20240306 | 170200 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 145 | 20240306 | 170100 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 146 | 20240306 | 170000 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 147 | 20240306 | 165900 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 148 | 20240306 | 165800 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 149 | 20240306 | 165700 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 150 | 20240306 | 165600 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 151 | 20240306 | 165500 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 152 | 20240306 | 165400 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 16977 |
| 153 | 20240306 | 165300 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 154 | 20240306 | 165200 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 155 | 20240306 | 165100 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 156 | 20240306 | 165000 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 157 | 20240306 | 164900 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 158 | 20240306 | 164800 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 159 | 20240306 | 164700 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 160 | 20240306 | 164600 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 161 | 20240306 | 164500 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 162 | 20240306 | 164400 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 163 | 20240306 | 164300 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 164 | 20240306 | 164200 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 165 | 20240306 | 164100 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 166 | 20240306 | 164000 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 167 | 20240306 | 163900 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 168 | 20240306 | 163800 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 169 | 20240306 | 163700 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 170 | 20240306 | 163600 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 171 | 20240306 | 163500 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 172 | 20240306 | 163400 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 173 | 20240306 | 163300 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 174 | 20240306 | 163200 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 175 | 20240306 | 163100 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 176 | 20240306 | 163000 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 177 | 20240306 | 162900 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 178 | 20240306 | 162800 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 179 | 20240306 | 162700 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 180 | 20240306 | 162600 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 181 | 20240306 | 162500 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 182 | 20240306 | 162400 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 16977 |
| 183 | 20240306 | 162300 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 184 | 20240306 | 162200 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 185 | 20240306 | 162100 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 186 | 20240306 | 162000 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 187 | 20240306 | 161900 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 188 | 20240306 | 161800 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 189 | 20240306 | 161700 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 190 | 20240306 | 161600 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 191 | 20240306 | 161500 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 192 | 20240306 | 161400 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 193 | 20240306 | 161300 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 194 | 20240306 | 161200 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 195 | 20240306 | 161100 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 196 | 20240306 | 161000 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 197 | 20240306 | 160900 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 198 | 20240306 | 160800 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 199 | 20240306 | 160700 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 200 | 20240306 | 160600 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 201 | 20240306 | 160500 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 202 | 20240306 | 160400 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 203 | 20240306 | 160300 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 204 | 20240306 | 160200 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 205 | 20240306 | 160100 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 206 | 20240306 | 160000 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 207 | 20240306 | 155900 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 208 | 20240306 | 155800 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 209 | 20240306 | 155700 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 210 | 20240306 | 155600 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 211 | 20240306 | 155500 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 212 | 20240306 | 155400 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 16977 |
| 213 | 20240306 | 155300 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 214 | 20240306 | 155200 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 215 | 20240306 | 155100 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 216 | 20240306 | 155000 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 217 | 20240306 | 154900 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 218 | 20240306 | 154800 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 219 | 20240306 | 154700 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 220 | 20240306 | 154600 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 221 | 20240306 | 154500 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 222 | 20240306 | 154400 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 223 | 20240306 | 154300 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 224 | 20240306 | 154200 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 225 | 20240306 | 154100 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 226 | 20240306 | 154000 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 227 | 20240306 | 153900 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 228 | 20240306 | 153800 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 229 | 20240306 | 153700 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 230 | 20240306 | 153600 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 231 | 20240306 | 153500 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 232 | 20240306 | 153400 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 233 | 20240306 | 153300 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 234 | 20240306 | 153200 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 235 | 20240306 | 153100 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 236 | 20240306 | 153000 | 4367512710 | 6760 | 6760 | 6760 | 6760 | 16977 |
| 237 | 20240306 | 152900 | 4252748190 | 6810 | 6810 | 6810 | 6810 | 0 |
| 238 | 20240306 | 152800 | 4252748190 | 6810 | 6810 | 6810 | 6810 | 0 |
| 239 | 20240306 | 152700 | 4252748190 | 6810 | 6810 | 6810 | 6810 | 0 |
| 240 | 20240306 | 152600 | 4252748190 | 6810 | 6810 | 6810 | 6810 | 0 |
| 241 | 20240306 | 152500 | 4252748190 | 6810 | 6810 | 6810 | 6810 | 0 |
| 242 | 20240306 | 152400 | 4252748190 | 6810 | 6810 | 6810 | 6810 | 0 |
| 243 | 20240306 | 152300 | 4252748190 | 6810 | 6810 | 6810 | 6810 | 0 |
| 244 | 20240306 | 152200 | 4252748190 | 6810 | 6810 | 6810 | 6810 | 0 |
| 245 | 20240306 | 152100 | 4252748190 | 6810 | 6810 | 6810 | 6810 | 0 |
| 246 | 20240306 | 152000 | 4252748190 | 6810 | 6810 | 6810 | 6810 | 0 |
| 247 | 20240306 | 151900 | 4252748190 | 6810 | 6810 | 6810 | 6760 | 4653 |
| 248 | 20240306 | 151800 | 4221206010 | 6780 | 6780 | 6780 | 6780 | 348 |
| 249 | 20240306 | 151700 | 4218846570 | 6800 | 6800 | 6800 | 6780 | 919 |
| 250 | 20240306 | 151600 | 4212608170 | 6770 | 6800 | 6800 | 6770 | 275 |
| 251 | 20240306 | 151500 | 4210742820 | 6790 | 6780 | 6800 | 6760 | 1867 |
| 252 | 20240306 | 151400 | 4198101210 | 6810 | 6800 | 6810 | 6770 | 2351 |
| 253 | 20240306 | 151300 | 4182170800 | 6800 | 6800 | 6800 | 6760 | 4789 |
| 254 | 20240306 | 151200 | 4149741830 | 6790 | 6850 | 6850 | 6790 | 10054 |
| 255 | 20240306 | 151100 | 4081331260 | 6840 | 6850 | 6860 | 6840 | 1854 |
| 256 | 20240306 | 151000 | 4068635630 | 6840 | 6850 | 6850 | 6840 | 1759 |
| 257 | 20240306 | 150900 | 4056594950 | 6860 | 6860 | 6860 | 6860 | 172 |
| 258 | 20240306 | 150800 | 4055415030 | 6860 | 6870 | 6880 | 6860 | 1817 |
| 259 | 20240306 | 150700 | 4042946710 | 6870 | 6860 | 6870 | 6860 | 944 |
| 260 | 20240306 | 150600 | 4036470660 | 6850 | 6850 | 6850 | 6850 | 33 |
| 261 | 20240306 | 150500 | 4036244610 | 6850 | 6850 | 6850 | 6830 | 867 |
| 262 | 20240306 | 150400 | 4030305760 | 6830 | 6850 | 6850 | 6830 | 323 |
| 263 | 20240306 | 150300 | 4028096390 | 6850 | 6850 | 6850 | 6850 | 22 |
| 264 | 20240306 | 150200 | 4027945690 | 6850 | 6850 | 6850 | 6820 | 781 |
| 265 | 20240306 | 150100 | 4022612660 | 6840 | 6850 | 6850 | 6820 | 112 |
| 266 | 20240306 | 150000 | 4021848230 | 6810 | 6850 | 6850 | 6810 | 1347 |
| 267 | 20240306 | 145900 | 4012644290 | 6850 | 6850 | 6850 | 6850 | 956 |
| 268 | 20240306 | 145800 | 4006095690 | 6850 | 6860 | 6860 | 6850 | 299 |
| 269 | 20240306 | 145700 | 4004045880 | 6860 | 6850 | 6860 | 6850 | 426 |
| 270 | 20240306 | 145600 | 4001125230 | 6830 | 6850 | 6850 | 6830 | 112 |
| 271 | 20240306 | 145500 | 4000359610 | 6850 | 6810 | 6850 | 6810 | 1592 |
| 272 | 20240306 | 145400 | 3989493810 | 6810 | 6820 | 6820 | 6810 | 552 |
| 273 | 20240306 | 145300 | 3985734320 | 6820 | 6810 | 6820 | 6810 | 263 |
| 274 | 20240306 | 145200 | 3983943060 | 6810 | 6810 | 6810 | 6800 | 2159 |
| 275 | 20240306 | 145100 | 3969260270 | 6810 | 6820 | 6820 | 6810 | 4120 |
| 276 | 20240306 | 145000 | 3941173720 | 6820 | 6830 | 6830 | 6820 | 92 |
| 277 | 20240306 | 144900 | 3940546260 | 6820 | 6830 | 6830 | 6820 | 35 |
| 278 | 20240306 | 144800 | 3940307340 | 6830 | 6820 | 6830 | 6820 | 543 |
| 279 | 20240306 | 144700 | 3936603660 | 6820 | 6820 | 6820 | 6810 | 802 |
| 280 | 20240306 | 144600 | 3931134140 | 6820 | 6840 | 6840 | 6820 | 312 |
| 281 | 20240306 | 144500 | 3929000660 | 6840 | 6820 | 6840 | 6820 | 299 |
| 282 | 20240306 | 144400 | 3926959640 | 6830 | 6830 | 6830 | 6830 | 84 |
| 283 | 20240306 | 144300 | 3926385920 | 6840 | 6850 | 6850 | 6840 | 44 |
| 284 | 20240306 | 144200 | 3926084740 | 6850 | 6840 | 6850 | 6840 | 1047 |
| 285 | 20240306 | 144100 | 3918923030 | 6840 | 6810 | 6840 | 6810 | 823 |
| 286 | 20240306 | 144000 | 3913317710 | 6810 | 6820 | 6820 | 6810 | 80 |
| 287 | 20240306 | 143900 | 3912772840 | 6810 | 6810 | 6810 | 6800 | 3592 |
| 288 | 20240306 | 143800 | 3888333520 | 6850 | 6850 | 6850 | 6850 | 67 |
| 289 | 20240306 | 143700 | 3887874570 | 6850 | 6820 | 6860 | 6810 | 2723 |
| 290 | 20240306 | 143600 | 3869265650 | 6820 | 6830 | 6850 | 6820 | 569 |
| 291 | 20240306 | 143500 | 3865382760 | 6830 | 6830 | 6850 | 6830 | 73 |
| 292 | 20240306 | 143400 | 3864884010 | 6850 | 6850 | 6850 | 6850 | 94 |
| 293 | 20240306 | 143300 | 3864240110 | 6850 | 6850 | 6850 | 6850 | 752 |
| 294 | 20240306 | 143200 | 3859088910 | 6850 | 6850 | 6850 | 6850 | 47 |
| 295 | 20240306 | 143100 | 3858766960 | 6820 | 6830 | 6830 | 6820 | 136 |
| 296 | 20240306 | 143000 | 3857838090 | 6820 | 6810 | 6820 | 6810 | 408 |
| 297 | 20240306 | 142900 | 3855059380 | 6800 | 6810 | 6810 | 6800 | 1386 |
| 298 | 20240306 | 142800 | 3845625800 | 6810 | 6830 | 6830 | 6810 | 1325 |
| 299 | 20240306 | 142700 | 3836596840 | 6830 | 6820 | 6830 | 6820 | 198 |
| 300 | 20240306 | 142600 | 3835245090 | 6830 | 6850 | 6850 | 6830 | 469 |
| 301 | 20240306 | 142500 | 3832039180 | 6850 | 6860 | 6860 | 6850 | 44 |
| 302 | 20240306 | 142400 | 3831737560 | 6850 | 6820 | 6850 | 6810 | 52 |
| 303 | 20240306 | 142300 | 3831382550 | 6810 | 6850 | 6850 | 6810 | 8170 |
| 304 | 20240306 | 142200 | 3775669910 | 6850 | 6840 | 6860 | 6840 | 197 |
| 305 | 20240306 | 142100 | 3774320250 | 6850 | 6840 | 6850 | 6840 | 366 |
| 306 | 20240306 | 142000 | 3771816590 | 6840 | 6870 | 6870 | 6830 | 5011 |
| 307 | 20240306 | 141900 | 3737498720 | 6890 | 6890 | 6890 | 6890 | 54 |
| 308 | 20240306 | 141800 | 3737126660 | 6890 | 6890 | 6890 | 6890 | 23 |
| 309 | 20240306 | 141700 | 3736968190 | 6890 | 6890 | 6890 | 6890 | 66 |
| 310 | 20240306 | 141600 | 3736513450 | 6870 | 6870 | 6870 | 6860 | 1210 |
| 311 | 20240306 | 141500 | 3728209630 | 6890 | 6890 | 6890 | 6890 | 55 |
| 312 | 20240306 | 141400 | 3727830680 | 6890 | 6860 | 6890 | 6860 | 23 |
| 313 | 20240306 | 141300 | 3727672240 | 6860 | 6870 | 6870 | 6860 | 2554 |
| 314 | 20240306 | 141200 | 3710127360 | 6870 | 6870 | 6870 | 6870 | 45 |
| 315 | 20240306 | 141100 | 3709818210 | 6870 | 6860 | 6870 | 6860 | 246 |
| 316 | 20240306 | 141000 | 3708129320 | 6860 | 6870 | 6870 | 6860 | 1035 |
| 317 | 20240306 | 140900 | 3701029120 | 6870 | 6900 | 6900 | 6870 | 89 |
| 318 | 20240306 | 140800 | 3700416070 | 6860 | 6860 | 6860 | 6860 | 32 |
| 319 | 20240306 | 140700 | 3700196550 | 6860 | 6860 | 6860 | 6860 | 970 |
| 320 | 20240306 | 140600 | 3693542350 | 6900 | 6900 | 6900 | 6900 | 94 |
| 321 | 20240306 | 140500 | 3692893750 | 6900 | 6890 | 6900 | 6860 | 1804 |
| 322 | 20240306 | 140400 | 3680506920 | 6890 | 6890 | 6890 | 6880 | 149 |
| 323 | 20240306 | 140300 | 3679481540 | 6890 | 6890 | 6890 | 6880 | 362 |
| 324 | 20240306 | 140200 | 3676987520 | 6890 | 6890 | 6890 | 6890 | 217 |
| 325 | 20240306 | 140100 | 3675492390 | 6890 | 6890 | 6890 | 6890 | 580 |
| 326 | 20240306 | 140000 | 3671496190 | 6890 | 6890 | 6890 | 6890 | 364 |
| 327 | 20240306 | 135900 | 3668988230 | 6890 | 6910 | 6910 | 6890 | 145 |
| 328 | 20240306 | 135800 | 3667987440 | 6910 | 6890 | 6910 | 6890 | 258 |
| 329 | 20240306 | 135700 | 3666209380 | 6890 | 6900 | 6900 | 6890 | 515 |
| 330 | 20240306 | 135600 | 3662656410 | 6900 | 6920 | 6920 | 6900 | 1016 |
| 331 | 20240306 | 135500 | 3655642200 | 6920 | 6910 | 6920 | 6910 | 85 |
| 332 | 20240306 | 135400 | 3655054810 | 6910 | 6910 | 6910 | 6910 | 100 |
| 333 | 20240306 | 135300 | 3654363810 | 6900 | 6900 | 6910 | 6900 | 796 |
| 334 | 20240306 | 135200 | 3648870820 | 6900 | 6900 | 6910 | 6900 | 580 |
| 335 | 20240306 | 135100 | 3644868080 | 6890 | 6900 | 6900 | 6890 | 529 |
| 336 | 20240306 | 135000 | 3641218950 | 6900 | 6880 | 6900 | 6880 | 459 |
| 337 | 20240306 | 134900 | 3638058910 | 6850 | 6840 | 6850 | 6840 | 72 |
| 338 | 20240306 | 134800 | 3637565730 | 6850 | 6850 | 6850 | 6850 | 374 |
| 339 | 20240306 | 134700 | 3635003830 | 6850 | 6840 | 6850 | 6840 | 384 |
| 340 | 20240306 | 134600 | 3632377070 | 6830 | 6830 | 6830 | 6830 | 453 |
| 341 | 20240306 | 134500 | 3629283080 | 6830 | 6820 | 6830 | 6820 | 425 |
| 342 | 20240306 | 134400 | 3626384330 | 6820 | 6830 | 6830 | 6820 | 175 |
| 343 | 20240306 | 134300 | 3625190820 | 6830 | 6840 | 6840 | 6830 | 1071 |
| 344 | 20240306 | 134200 | 3617875670 | 6840 | 6850 | 6850 | 6840 | 723 |
| 345 | 20240306 | 134100 | 3612929120 | 6850 | 6860 | 6860 | 6850 | 669 |
| 346 | 20240306 | 134000 | 3608344470 | 6860 | 6870 | 6870 | 6860 | 79 |
| 347 | 20240306 | 133900 | 3607801860 | 6870 | 6860 | 6870 | 6860 | 382 |
| 348 | 20240306 | 133800 | 3605179120 | 6860 | 6860 | 6860 | 6860 | 122 |
| 349 | 20240306 | 133700 | 3604342200 | 6860 | 6860 | 6860 | 6850 | 84 |
| 350 | 20240306 | 133600 | 3603766040 | 6860 | 6860 | 6860 | 6860 | 145 |
| 351 | 20240306 | 133500 | 3602771340 | 6860 | 6860 | 6860 | 6850 | 86 |
| 352 | 20240306 | 133400 | 3602181780 | 6860 | 6860 | 6860 | 6850 | 205 |
| 353 | 20240306 | 133300 | 3600777300 | 6860 | 6860 | 6860 | 6850 | 259 |
| 354 | 20240306 | 133200 | 3599000610 | 6870 | 6850 | 6870 | 6850 | 342 |
| 355 | 20240306 | 133100 | 3596654360 | 6840 | 6830 | 6840 | 6820 | 1976 |
| 356 | 20240306 | 133000 | 3583151560 | 6830 | 6820 | 6830 | 6820 | 351 |
| 357 | 20240306 | 132900 | 3580755890 | 6820 | 6820 | 6820 | 6820 | 132 |
| 358 | 20240306 | 132800 | 3579855650 | 6820 | 6800 | 6820 | 6800 | 22 |
| 359 | 20240306 | 132700 | 3579706010 | 6810 | 6800 | 6820 | 6800 | 365 |
| 360 | 20240306 | 132600 | 3577221530 | 6820 | 6790 | 6820 | 6790 | 517 |
| 361 | 20240306 | 132500 | 3573703270 | 6790 | 6800 | 6820 | 6790 | 567 |
| 362 | 20240306 | 132400 | 3569848620 | 6800 | 6810 | 6810 | 6800 | 408 |
| 363 | 20240306 | 132300 | 3567073220 | 6820 | 6820 | 6820 | 6820 | 75 |
| 364 | 20240306 | 132200 | 3566561720 | 6810 | 6820 | 6820 | 6810 | 708 |
| 365 | 20240306 | 132100 | 3561740020 | 6820 | 6820 | 6830 | 6820 | 496 |
| 366 | 20240306 | 132000 | 3558357290 | 6820 | 6830 | 6830 | 6820 | 264 |
| 367 | 20240306 | 131900 | 3556554570 | 6830 | 6840 | 6840 | 6830 | 174 |
| 368 | 20240306 | 131800 | 3555364700 | 6840 | 6820 | 6840 | 6820 | 460 |
| 369 | 20240306 | 131700 | 3552225860 | 6820 | 6800 | 6820 | 6800 | 383 |
| 370 | 20240306 | 131600 | 3549619120 | 6800 | 6800 | 6800 | 6790 | 387 |
| 371 | 20240306 | 131500 | 3546988190 | 6790 | 6830 | 6830 | 6790 | 2558 |
| 372 | 20240306 | 131400 | 3529590510 | 6830 | 6830 | 6830 | 6830 | 25 |
| 373 | 20240306 | 131300 | 3529419760 | 6810 | 6820 | 6830 | 6810 | 1136 |
| 374 | 20240306 | 131200 | 3521675510 | 6830 | 6830 | 6830 | 6820 | 1578 |
| 375 | 20240306 | 131100 | 3510903660 | 6830 | 6840 | 6850 | 6830 | 640 |
| 376 | 20240306 | 131000 | 3506526180 | 6840 | 6840 | 6850 | 6840 | 115 |
| 377 | 20240306 | 130900 | 3505738670 | 6860 | 6850 | 6860 | 6850 | 354 |
| 378 | 20240306 | 130800 | 3503311050 | 6850 | 6860 | 6860 | 6850 | 1452 |
| 379 | 20240306 | 130700 | 3493360450 | 6860 | 6860 | 6860 | 6860 | 2 |
| 380 | 20240306 | 130600 | 3493346730 | 6860 | 6860 | 6860 | 6860 | 294 |
| 381 | 20240306 | 130500 | 3491329890 | 6870 | 6890 | 6890 | 6870 | 133 |
| 382 | 20240306 | 130400 | 3490415840 | 6890 | 6870 | 6890 | 6860 | 275 |
| 383 | 20240306 | 130300 | 3488528220 | 6890 | 6870 | 6890 | 6870 | 412 |
| 384 | 20240306 | 130200 | 3485689780 | 6890 | 6890 | 6890 | 6890 | 0 |
| 385 | 20240306 | 130100 | 3485689780 | 6890 | 6890 | 6890 | 6890 | 0 |
| 386 | 20240306 | 130000 | 3485689780 | 6890 | 6870 | 6890 | 6860 | 2026 |
| 387 | 20240306 | 125900 | 3471784380 | 6870 | 6870 | 6910 | 6870 | 163 |
| 388 | 20240306 | 125800 | 3470663730 | 6870 | 6920 | 6920 | 6870 | 271 |
| 389 | 20240306 | 125700 | 3468799590 | 6920 | 6860 | 6920 | 6860 | 1407 |
| 390 | 20240306 | 125600 | 3459085200 | 6860 | 6880 | 6880 | 6860 | 1013 |
| 391 | 20240306 | 125500 | 3452132900 | 6860 | 6870 | 6870 | 6840 | 1096 |
| 392 | 20240306 | 125400 | 3444620640 | 6860 | 6900 | 6900 | 6830 | 9736 |
| 393 | 20240306 | 125300 | 3377850060 | 6900 | 6920 | 6920 | 6900 | 395 |
| 394 | 20240306 | 125200 | 3375123140 | 6910 | 6950 | 6950 | 6910 | 199 |
| 395 | 20240306 | 125100 | 3373747390 | 6910 | 6920 | 6920 | 6910 | 308 |
| 396 | 20240306 | 125000 | 3371618050 | 6920 | 6920 | 6920 | 6920 | 0 |
| 397 | 20240306 | 124900 | 3371618050 | 6920 | 6930 | 6930 | 6920 | 802 |
| 398 | 20240306 | 124800 | 3366068200 | 7000 | 6950 | 7000 | 6940 | 725 |
| 399 | 20240306 | 124700 | 3361026620 | 6920 | 6920 | 6920 | 6920 | 311 |
| 400 | 20240306 | 124600 | 3358874500 | 6920 | 6960 | 6960 | 6920 | 162 |
| 401 | 20240306 | 124500 | 3357747460 | 6960 | 6960 | 6960 | 6960 | 0 |
| 402 | 20240306 | 124400 | 3357747460 | 6960 | 6910 | 6960 | 6910 | 1002 |
| 403 | 20240306 | 124300 | 3350816680 | 6910 | 6930 | 6930 | 6910 | 309 |
| 404 | 20240306 | 124200 | 3348679470 | 6950 | 6930 | 6950 | 6930 | 4 |
| 405 | 20240306 | 124100 | 3348651720 | 6940 | 6950 | 6950 | 6940 | 567 |
| 406 | 20240306 | 124000 | 3344712070 | 6940 | 6950 | 6950 | 6940 | 10 |
| 407 | 20240306 | 123900 | 3344642650 | 6940 | 6940 | 6940 | 6940 | 130 |
| 408 | 20240306 | 123800 | 3343740450 | 6960 | 6940 | 7000 | 6920 | 523 |
| 409 | 20240306 | 123700 | 3340094770 | 6950 | 6950 | 6960 | 6950 | 218 |
| 410 | 20240306 | 123600 | 3338578470 | 7040 | 6960 | 7040 | 6920 | 2028 |
| 411 | 20240306 | 123500 | 3324400520 | 6970 | 6870 | 6970 | 6870 | 2101 |
| 412 | 20240306 | 123400 | 3309846220 | 6870 | 6880 | 6880 | 6870 | 943 |
| 413 | 20240306 | 123300 | 3303367410 | 6880 | 6910 | 6910 | 6870 | 4168 |
| 414 | 20240306 | 123200 | 3274656120 | 6910 | 6910 | 6910 | 6900 | 1143 |
| 415 | 20240306 | 123100 | 3266767400 | 6910 | 6930 | 6930 | 6910 | 1162 |
| 416 | 20240306 | 123000 | 3258735380 | 6930 | 6920 | 6930 | 6920 | 2 |
| 417 | 20240306 | 122900 | 3258721530 | 6930 | 6930 | 6930 | 6930 | 0 |
| 418 | 20240306 | 122800 | 3258721530 | 6930 | 6930 | 6930 | 6930 | 0 |
| 419 | 20240306 | 122700 | 3258721530 | 6930 | 6930 | 6930 | 6930 | 33 |
| 420 | 20240306 | 122600 | 3258492840 | 6930 | 6930 | 6930 | 6930 | 105 |
| 421 | 20240306 | 122500 | 3257765190 | 6930 | 6930 | 6930 | 6930 | 80 |
| 422 | 20240306 | 122400 | 3257210790 | 6930 | 6930 | 6930 | 6930 | 32 |
| 423 | 20240306 | 122300 | 3256989030 | 6920 | 6930 | 6930 | 6920 | 30 |
| 424 | 20240306 | 122200 | 3256781380 | 6920 | 6950 | 6950 | 6920 | 40 |
| 425 | 20240306 | 122100 | 3256503680 | 6950 | 6950 | 6950 | 6950 | 12 |
| 426 | 20240306 | 122000 | 3256420280 | 6950 | 6950 | 6950 | 6950 | 100 |
| 427 | 20240306 | 121900 | 3255725280 | 6950 | 6920 | 6950 | 6920 | 1443 |
| 428 | 20240306 | 121800 | 3245727700 | 6930 | 6930 | 6930 | 6930 | 0 |
| 429 | 20240306 | 121700 | 3245727700 | 6930 | 6930 | 6930 | 6930 | 0 |
| 430 | 20240306 | 121600 | 3245727700 | 6930 | 6930 | 6930 | 6930 | 134 |
| 431 | 20240306 | 121500 | 3244799080 | 6920 | 6930 | 6930 | 6920 | 102 |
| 432 | 20240306 | 121400 | 3244092240 | 6930 | 6940 | 6940 | 6930 | 107 |
| 433 | 20240306 | 121300 | 3243350720 | 6940 | 6940 | 6940 | 6920 | 112 |
| 434 | 20240306 | 121200 | 3242575240 | 6940 | 6910 | 6940 | 6910 | 343 |
| 435 | 20240306 | 121100 | 3240200760 | 6900 | 6920 | 6920 | 6900 | 269 |
| 436 | 20240306 | 121000 | 3238343380 | 6900 | 6900 | 6900 | 6890 | 454 |
| 437 | 20240306 | 120900 | 3235214620 | 6900 | 6910 | 6910 | 6900 | 335 |
| 438 | 20240306 | 120800 | 3232900920 | 6900 | 6890 | 6910 | 6890 | 18 |
| 439 | 20240306 | 120700 | 3232776850 | 6900 | 6900 | 6910 | 6900 | 863 |
| 440 | 20240306 | 120600 | 3226822140 | 6910 | 6900 | 6910 | 6900 | 387 |
| 441 | 20240306 | 120500 | 3224149240 | 6890 | 6900 | 6910 | 6890 | 1027 |
| 442 | 20240306 | 120400 | 3217071120 | 6910 | 6900 | 6970 | 6900 | 1669 |
| 443 | 20240306 | 120300 | 3205519910 | 6900 | 6920 | 6920 | 6900 | 4584 |
| 444 | 20240306 | 120200 | 3173849640 | 6920 | 6930 | 6930 | 6920 | 1973 |
| 445 | 20240306 | 120100 | 3160195050 | 6930 | 6950 | 6950 | 6930 | 1100 |
| 446 | 20240306 | 120000 | 3152569810 | 6950 | 6970 | 6970 | 6950 | 195 |
| 447 | 20240306 | 115900 | 3151214390 | 6970 | 6960 | 6980 | 6960 | 447 |
| 448 | 20240306 | 115800 | 3148096070 | 6960 | 6950 | 7060 | 6950 | 1166 |
| 449 | 20240306 | 115700 | 3139948370 | 6950 | 6950 | 6950 | 6950 | 600 |
| 450 | 20240306 | 115600 | 3135778370 | 6950 | 6940 | 6950 | 6940 | 1541 |
| 451 | 20240306 | 115500 | 3125073420 | 6950 | 6930 | 6950 | 6930 | 3515 |
| 452 | 20240306 | 115400 | 3100654430 | 6940 | 6930 | 6950 | 6930 | 58 |
| 453 | 20240306 | 115300 | 3100251890 | 6930 | 6930 | 6930 | 6930 | 108 |
| 454 | 20240306 | 115200 | 3099503450 | 6920 | 6940 | 6940 | 6920 | 2128 |
| 455 | 20240306 | 115100 | 3084753050 | 6950 | 6950 | 6950 | 6950 | 309 |
| 456 | 20240306 | 115000 | 3082605500 | 6940 | 6940 | 6940 | 6940 | 448 |
| 457 | 20240306 | 114900 | 3079496380 | 6940 | 6940 | 6940 | 6940 | 360 |
| 458 | 20240306 | 114800 | 3076997980 | 6950 | 6950 | 6950 | 6940 | 64 |
| 459 | 20240306 | 114700 | 3076553190 | 6940 | 6940 | 6940 | 6940 | 458 |
| 460 | 20240306 | 114600 | 3073374670 | 6960 | 6930 | 6960 | 6930 | 1238 |
| 461 | 20240306 | 114500 | 3064783030 | 6920 | 6970 | 6970 | 6920 | 6937 |
| 462 | 20240306 | 114400 | 3016621100 | 6970 | 6970 | 6970 | 6970 | 302 |
| 463 | 20240306 | 114300 | 3014516160 | 6970 | 6980 | 6980 | 6970 | 1985 |
| 464 | 20240306 | 114200 | 3000673030 | 6990 | 6990 | 6990 | 6990 | 376 |
| 465 | 20240306 | 114100 | 2998044790 | 6990 | 6980 | 6990 | 6980 | 1089 |
| 466 | 20240306 | 114000 | 2990443370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 467 | 20240306 | 113900 | 2990443370 | 6990 | 6990 | 6990 | 6990 | 3 |
| 468 | 20240306 | 113800 | 2990422400 | 6990 | 6990 | 6990 | 6980 | 237 |
| 469 | 20240306 | 113700 | 2988765780 | 6990 | 7000 | 7000 | 6990 | 1028 |
| 470 | 20240306 | 113600 | 2981569800 | 7000 | 7010 | 7010 | 7000 | 373 |
| 471 | 20240306 | 113500 | 2978958780 | 7040 | 7040 | 7040 | 7040 | 10 |
| 472 | 20240306 | 113400 | 2978888380 | 7050 | 7000 | 7050 | 7000 | 379 |
| 473 | 20240306 | 113300 | 2976229180 | 6990 | 7000 | 7000 | 6980 | 4182 |
| 474 | 20240306 | 113200 | 2946999660 | 7000 | 7000 | 7000 | 6990 | 136 |
| 475 | 20240306 | 113100 | 2946048710 | 6990 | 7000 | 7000 | 6990 | 626 |
| 476 | 20240306 | 113000 | 2941666970 | 7000 | 6990 | 7000 | 6990 | 300 |
| 477 | 20240306 | 112900 | 2939569100 | 6990 | 6990 | 7000 | 6990 | 121 |
| 478 | 20240306 | 112800 | 2938723180 | 6990 | 7000 | 7000 | 6980 | 394 |
| 479 | 20240306 | 112700 | 2935972610 | 7000 | 6990 | 7000 | 6990 | 31 |
| 480 | 20240306 | 112600 | 2935755910 | 6970 | 6970 | 6970 | 6970 | 83 |
| 481 | 20240306 | 112500 | 2935177400 | 6970 | 6970 | 6970 | 6970 | 3 |
| 482 | 20240306 | 112400 | 2935156490 | 6970 | 6980 | 6980 | 6970 | 836 |
| 483 | 20240306 | 112300 | 2929325920 | 6980 | 6980 | 6980 | 6980 | 25 |
| 484 | 20240306 | 112200 | 2929151420 | 6980 | 7000 | 7000 | 6980 | 505 |
| 485 | 20240306 | 112100 | 2925625220 | 7000 | 7000 | 7000 | 7000 | 724 |
| 486 | 20240306 | 112000 | 2920557220 | 7010 | 7000 | 7010 | 7000 | 394 |
| 487 | 20240306 | 111900 | 2917795350 | 7000 | 7000 | 7000 | 7000 | 82 |
| 488 | 20240306 | 111800 | 2917221350 | 7000 | 7000 | 7000 | 7000 | 1 |
| 489 | 20240306 | 111700 | 2917214350 | 7000 | 6980 | 7050 | 6980 | 2936 |
| 490 | 20240306 | 111600 | 2896618460 | 6970 | 6960 | 6970 | 6960 | 13 |
| 491 | 20240306 | 111500 | 2896527860 | 6960 | 6960 | 6960 | 6960 | 495 |
| 492 | 20240306 | 111400 | 2893082660 | 6960 | 6970 | 6970 | 6960 | 448 |
| 493 | 20240306 | 111300 | 2889964090 | 6970 | 6970 | 6970 | 6960 | 1243 |
| 494 | 20240306 | 111200 | 2881300440 | 6970 | 6970 | 6970 | 6970 | 108 |
| 495 | 20240306 | 111100 | 2880547680 | 6960 | 6960 | 6960 | 6960 | 216 |
| 496 | 20240306 | 111000 | 2879044320 | 6960 | 6980 | 6980 | 6960 | 3614 |
| 497 | 20240306 | 110900 | 2853826520 | 6980 | 6980 | 6980 | 6980 | 322 |
| 498 | 20240306 | 110800 | 2851578960 | 6990 | 6990 | 6990 | 6980 | 73 |
| 499 | 20240306 | 110700 | 2851068700 | 6990 | 6990 | 6990 | 6990 | 10 |
| 500 | 20240306 | 110600 | 2850998800 | 6980 | 6980 | 6980 | 6980 | 1 |
| 501 | 20240306 | 110500 | 2850991820 | 6980 | 6980 | 6980 | 6980 | 820 |
| 502 | 20240306 | 110400 | 2845268220 | 6980 | 6990 | 6990 | 6980 | 201 |
| 503 | 20240306 | 110300 | 2843865230 | 6990 | 6990 | 6990 | 6990 | 0 |
| 504 | 20240306 | 110200 | 2843865230 | 6990 | 6980 | 6990 | 6980 | 174 |
| 505 | 20240306 | 110100 | 2842650680 | 6980 | 6980 | 6980 | 6970 | 634 |
| 506 | 20240306 | 110000 | 2838228670 | 6980 | 6990 | 6990 | 6980 | 422 |
| 507 | 20240306 | 105900 | 2835281900 | 6980 | 6980 | 6980 | 6980 | 750 |
| 508 | 20240306 | 105800 | 2830046900 | 6980 | 6980 | 6980 | 6980 | 80 |
| 509 | 20240306 | 105700 | 2829488500 | 6980 | 6990 | 6990 | 6980 | 912 |
| 510 | 20240306 | 105600 | 2823120420 | 6980 | 6980 | 6980 | 6980 | 52 |
| 511 | 20240306 | 105500 | 2822757460 | 6980 | 6980 | 6980 | 6980 | 142 |
| 512 | 20240306 | 105400 | 2821766300 | 6980 | 6980 | 6980 | 6980 | 449 |
| 513 | 20240306 | 105300 | 2818632280 | 6980 | 7000 | 7020 | 6980 | 551 |
| 514 | 20240306 | 105200 | 2814777920 | 7020 | 7000 | 7020 | 7000 | 527 |
| 515 | 20240306 | 105100 | 2811083730 | 7010 | 7000 | 7010 | 6990 | 104 |
| 516 | 20240306 | 105000 | 2810355430 | 6990 | 6990 | 7020 | 6990 | 1637 |
| 517 | 20240306 | 104900 | 2798884150 | 6990 | 6970 | 6990 | 6970 | 333 |
| 518 | 20240306 | 104800 | 2796556500 | 6960 | 6960 | 6960 | 6960 | 83 |
| 519 | 20240306 | 104700 | 2795978820 | 6960 | 6970 | 6970 | 6960 | 2000 |
| 520 | 20240306 | 104600 | 2782058110 | 6960 | 6980 | 6980 | 6940 | 7993 |
| 521 | 20240306 | 104500 | 2726466800 | 6980 | 6980 | 6980 | 6980 | 834 |
| 522 | 20240306 | 104400 | 2720645480 | 6990 | 7000 | 7000 | 6980 | 329 |
| 523 | 20240306 | 104300 | 2718346930 | 6990 | 7000 | 7000 | 6990 | 248 |
| 524 | 20240306 | 104200 | 2716612040 | 6980 | 7020 | 7020 | 6980 | 3 |
| 525 | 20240306 | 104100 | 2716591060 | 6980 | 6990 | 7030 | 6960 | 5140 |
| 526 | 20240306 | 104000 | 2680708930 | 6990 | 7000 | 7000 | 6980 | 510 |
| 527 | 20240306 | 103900 | 2677144450 | 6980 | 6970 | 7000 | 6970 | 532 |
| 528 | 20240306 | 103800 | 2673431360 | 6970 | 6980 | 6980 | 6950 | 20957 |
| 529 | 20240306 | 103700 | 2527676810 | 6980 | 6990 | 7000 | 6980 | 329 |
| 530 | 20240306 | 103600 | 2525378050 | 6990 | 7000 | 7000 | 6930 | 3597 |
| 531 | 20240306 | 103500 | 2500279550 | 7000 | 7040 | 7040 | 6990 | 4107 |
| 532 | 20240306 | 103400 | 2471449060 | 7040 | 7040 | 7040 | 7040 | 1100 |
| 533 | 20240306 | 103300 | 2463705060 | 7040 | 7070 | 7070 | 7040 | 1341 |
| 534 | 20240306 | 103200 | 2454251320 | 7070 | 7040 | 7070 | 7040 | 87 |
| 535 | 20240306 | 103100 | 2453637020 | 7050 | 7050 | 7070 | 7040 | 754 |
| 536 | 20240306 | 103000 | 2448323280 | 7050 | 7050 | 7070 | 7040 | 1211 |
| 537 | 20240306 | 102900 | 2439792340 | 7040 | 7060 | 7060 | 7040 | 1267 |
| 538 | 20240306 | 102800 | 2430869100 | 7090 | 7050 | 7090 | 7050 | 364 |
| 539 | 20240306 | 102700 | 2428300620 | 7050 | 7060 | 7060 | 7040 | 1507 |
| 540 | 20240306 | 102600 | 2417674430 | 7070 | 7080 | 7090 | 7060 | 291 |
| 541 | 20240306 | 102500 | 2415614810 | 7090 | 7100 | 7100 | 7060 | 4277 |
| 542 | 20240306 | 102400 | 2385312040 | 7110 | 7130 | 7150 | 7110 | 592 |
| 543 | 20240306 | 102300 | 2381099720 | 7120 | 7110 | 7150 | 7110 | 708 |
| 544 | 20240306 | 102200 | 2376064720 | 7130 | 7120 | 7130 | 7120 | 700 |
| 545 | 20240306 | 102100 | 2371076150 | 7110 | 7120 | 7120 | 7110 | 1099 |
| 546 | 20240306 | 102000 | 2363261300 | 7110 | 7170 | 7170 | 7110 | 5187 |
| 547 | 20240306 | 101900 | 2326244370 | 7150 | 7160 | 7180 | 7150 | 934 |
| 548 | 20240306 | 101800 | 2319564020 | 7160 | 7200 | 7200 | 7160 | 2168 |
| 549 | 20240306 | 101700 | 2304009240 | 7200 | 7190 | 7220 | 7190 | 650 |
| 550 | 20240306 | 101600 | 2299328660 | 7190 | 7240 | 7250 | 7190 | 2177 |
| 551 | 20240306 | 101500 | 2283632230 | 7250 | 7250 | 7280 | 7200 | 13651 |
| 552 | 20240306 | 101400 | 2184513930 | 7250 | 7190 | 7250 | 7170 | 17504 |
| 553 | 20240306 | 101300 | 2058024790 | 7200 | 7140 | 7220 | 7140 | 7701 |
| 554 | 20240306 | 101200 | 2002663870 | 7140 | 7160 | 7170 | 7140 | 1947 |
| 555 | 20240306 | 101100 | 1988718240 | 7150 | 7130 | 7150 | 7130 | 3826 |
| 556 | 20240306 | 101000 | 1961372480 | 7130 | 7220 | 7230 | 7110 | 25878 |
| 557 | 20240306 | 100900 | 1775340020 | 7220 | 7140 | 7250 | 7140 | 23373 |
| 558 | 20240306 | 100800 | 1607421380 | 7130 | 7140 | 7150 | 7110 | 1252 |
| 559 | 20240306 | 100700 | 1598489000 | 7140 | 7140 | 7150 | 7130 | 2836 |
| 560 | 20240306 | 100600 | 1578225510 | 7140 | 7040 | 7140 | 7040 | 9766 |
| 561 | 20240306 | 100500 | 1508793060 | 7040 | 7050 | 7050 | 7040 | 593 |
| 562 | 20240306 | 100400 | 1504617340 | 7070 | 7070 | 7080 | 7040 | 1733 |
| 563 | 20240306 | 100300 | 1492384020 | 7080 | 7070 | 7080 | 7070 | 1774 |
| 564 | 20240306 | 100200 | 1479826380 | 7080 | 7050 | 7090 | 7050 | 3230 |
| 565 | 20240306 | 100100 | 1456949110 | 7040 | 7030 | 7040 | 7020 | 1079 |
| 566 | 20240306 | 100000 | 1449364110 | 7030 | 7010 | 7030 | 7000 | 1299 |
| 567 | 20240306 | 095900 | 1440260570 | 7020 | 7020 | 7020 | 7000 | 1005 |
| 568 | 20240306 | 095800 | 1433215930 | 7020 | 6960 | 7020 | 6960 | 6417 |
| 569 | 20240306 | 095700 | 1388348770 | 6970 | 6950 | 6970 | 6910 | 6790 |
| 570 | 20240306 | 095600 | 1341174330 | 6950 | 6990 | 6990 | 6950 | 2535 |
| 571 | 20240306 | 095500 | 1323519930 | 6990 | 6970 | 6990 | 6970 | 816 |
| 572 | 20240306 | 095400 | 1317830090 | 6970 | 6980 | 6980 | 6970 | 597 |
| 573 | 20240306 | 095300 | 1313663610 | 6990 | 6980 | 7000 | 6970 | 1382 |
| 574 | 20240306 | 095200 | 1304021490 | 6980 | 6990 | 7010 | 6980 | 4815 |
| 575 | 20240306 | 095100 | 1270361310 | 6980 | 7000 | 7000 | 6970 | 7544 |
| 576 | 20240306 | 095000 | 1217647720 | 7000 | 7000 | 7010 | 7000 | 191 |
| 577 | 20240306 | 094900 | 1216310390 | 7000 | 7000 | 7000 | 6990 | 1790 |
| 578 | 20240306 | 094800 | 1203790110 | 7020 | 7000 | 7020 | 7000 | 98 |
| 579 | 20240306 | 094700 | 1203103470 | 7000 | 7020 | 7020 | 7000 | 418 |
| 580 | 20240306 | 094600 | 1200169130 | 7020 | 7010 | 7020 | 7000 | 1390 |
| 581 | 20240306 | 094500 | 1190423780 | 7010 | 7030 | 7040 | 7010 | 1538 |
| 582 | 20240306 | 094400 | 1179623250 | 7040 | 7040 | 7040 | 7030 | 199 |
| 583 | 20240306 | 094300 | 1178223020 | 7040 | 7020 | 7040 | 7020 | 918 |
| 584 | 20240306 | 094200 | 1171762330 | 7020 | 7050 | 7050 | 7010 | 432 |
| 585 | 20240306 | 094100 | 1168728770 | 7010 | 6990 | 7010 | 6990 | 643 |
| 586 | 20240306 | 094000 | 1164226840 | 7000 | 7000 | 7000 | 6990 | 646 |
| 587 | 20240306 | 093900 | 1159709780 | 7000 | 7000 | 7000 | 6990 | 836 |
| 588 | 20240306 | 093800 | 1153860450 | 7010 | 6970 | 7090 | 6960 | 6515 |
| 589 | 20240306 | 093700 | 1107931970 | 6980 | 6980 | 6990 | 6980 | 892 |
| 590 | 20240306 | 093600 | 1101705800 | 6980 | 7000 | 7010 | 6980 | 4582 |
| 591 | 20240306 | 093500 | 1069672940 | 7010 | 6990 | 7020 | 6990 | 273 |
| 592 | 20240306 | 093400 | 1067760130 | 6990 | 7000 | 7030 | 6990 | 1022 |
| 593 | 20240306 | 093300 | 1060606730 | 6990 | 7030 | 7030 | 6990 | 557 |
| 594 | 20240306 | 093200 | 1056705220 | 6990 | 7010 | 7030 | 6980 | 4312 |
| 595 | 20240306 | 093100 | 1026455440 | 7010 | 7000 | 7020 | 7000 | 773 |
| 596 | 20240306 | 093000 | 1021041090 | 7010 | 6980 | 7010 | 6960 | 5677 |
| 597 | 20240306 | 092900 | 981376700 | 6970 | 6990 | 7010 | 6960 | 8783 |
| 598 | 20240306 | 092800 | 919952570 | 6980 | 6970 | 6980 | 6960 | 1234 |
| 599 | 20240306 | 092700 | 911346530 | 6970 | 6960 | 6970 | 6950 | 429 |
| 600 | 20240306 | 092600 | 908360070 | 6960 | 6940 | 6960 | 6910 | 1056 |
| 601 | 20240306 | 092500 | 901030510 | 6940 | 6950 | 6950 | 6910 | 2443 |
| 602 | 20240306 | 092400 | 884091670 | 6950 | 6940 | 6950 | 6940 | 294 |
| 603 | 20240306 | 092300 | 882049670 | 6940 | 6910 | 6950 | 6910 | 617 |
| 604 | 20240306 | 092200 | 877774120 | 6910 | 6910 | 6910 | 6900 | 206 |
| 605 | 20240306 | 092100 | 876351310 | 6900 | 6890 | 6900 | 6880 | 1582 |
| 606 | 20240306 | 092000 | 865442700 | 6880 | 6880 | 6890 | 6880 | 162 |
| 607 | 20240306 | 091900 | 864328030 | 6880 | 6960 | 6960 | 6880 | 3986 |
| 608 | 20240306 | 091800 | 836766270 | 6950 | 6960 | 6960 | 6930 | 2509 |
| 609 | 20240306 | 091700 | 819345580 | 6960 | 6930 | 6970 | 6930 | 1856 |
| 610 | 20240306 | 091600 | 806438470 | 6940 | 6970 | 6970 | 6920 | 3521 |
| 611 | 20240306 | 091500 | 781984080 | 6970 | 6850 | 6980 | 6850 | 15319 |
| 612 | 20240306 | 091400 | 675882040 | 6840 | 6860 | 6870 | 6840 | 1612 |
| 613 | 20240306 | 091300 | 664829000 | 6850 | 6810 | 6850 | 6810 | 923 |
| 614 | 20240306 | 091200 | 658513620 | 6850 | 6810 | 6850 | 6800 | 2058 |
| 615 | 20240306 | 091100 | 644508890 | 6800 | 6810 | 6820 | 6800 | 1795 |
| 616 | 20240306 | 091000 | 632275730 | 6810 | 6760 | 6810 | 6760 | 6401 |
| 617 | 20240306 | 090900 | 588817180 | 6730 | 6860 | 6870 | 6730 | 28661 |
| 618 | 20240306 | 090800 | 394712010 | 6860 | 6840 | 6870 | 6840 | 440 |
| 619 | 20240306 | 090700 | 391696360 | 6840 | 6810 | 6860 | 6810 | 4206 |
| 620 | 20240306 | 090600 | 362906140 | 6800 | 6840 | 6840 | 6800 | 3867 |
| 621 | 20240306 | 090500 | 336558060 | 6840 | 6880 | 6880 | 6820 | 4346 |
| 622 | 20240306 | 090400 | 306799970 | 6870 | 6870 | 6910 | 6840 | 8578 |
| 623 | 20240306 | 090300 | 248014790 | 6870 | 6940 | 6970 | 6870 | 11070 |
| 624 | 20240306 | 090200 | 171509250 | 6970 | 7000 | 7050 | 6950 | 10199 |
| 625 | 20240306 | 090100 | 100128040 | 6990 | 6930 | 6990 | 6910 | 5799 |
| 626 | 20240306 | 090000 | 59721060 | 6930 | 6950 | 6960 | 6900 | 8099 |