31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 192300 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 6994 |
| 3 | 20240308 | 192200 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 4 | 20240308 | 192100 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 5 | 20240308 | 192000 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 6 | 20240308 | 191900 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 7 | 20240308 | 191800 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 8 | 20240308 | 191700 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 9 | 20240308 | 191600 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 10 | 20240308 | 191500 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 11 | 20240308 | 191400 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 12 | 20240308 | 191300 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 13 | 20240308 | 191200 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 14 | 20240308 | 191100 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 15 | 20240308 | 191000 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 16 | 20240308 | 190900 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 17 | 20240308 | 190800 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 18 | 20240308 | 190700 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 19 | 20240308 | 190600 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 20 | 20240308 | 190500 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 21 | 20240308 | 190400 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 22 | 20240308 | 190300 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 23 | 20240308 | 190200 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 24 | 20240308 | 190100 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 25 | 20240308 | 190000 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 26 | 20240308 | 185900 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 27 | 20240308 | 185800 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 28 | 20240308 | 185700 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 29 | 20240308 | 185600 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 30 | 20240308 | 185500 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 31 | 20240308 | 185400 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 32 | 20240308 | 185300 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 6994 |
| 33 | 20240308 | 185200 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 34 | 20240308 | 185100 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 35 | 20240308 | 185000 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 36 | 20240308 | 184900 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 37 | 20240308 | 184800 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 38 | 20240308 | 184700 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 39 | 20240308 | 184600 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 40 | 20240308 | 184500 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 41 | 20240308 | 184400 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 42 | 20240308 | 184300 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 43 | 20240308 | 184200 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 44 | 20240308 | 184100 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 45 | 20240308 | 184000 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 46 | 20240308 | 183900 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 47 | 20240308 | 183800 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 48 | 20240308 | 183700 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 49 | 20240308 | 183600 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 50 | 20240308 | 183500 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 51 | 20240308 | 183400 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 52 | 20240308 | 183300 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 53 | 20240308 | 183200 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 54 | 20240308 | 183100 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 55 | 20240308 | 183000 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 56 | 20240308 | 182900 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 57 | 20240308 | 182800 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 58 | 20240308 | 182700 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 59 | 20240308 | 182600 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 60 | 20240308 | 182500 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 61 | 20240308 | 182400 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 62 | 20240308 | 182300 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 6994 |
| 63 | 20240308 | 182200 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 64 | 20240308 | 182100 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 65 | 20240308 | 182000 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 66 | 20240308 | 181900 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 67 | 20240308 | 181800 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 68 | 20240308 | 181700 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 69 | 20240308 | 181600 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 70 | 20240308 | 181500 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 71 | 20240308 | 181400 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 72 | 20240308 | 181300 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 73 | 20240308 | 181200 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 74 | 20240308 | 181100 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 75 | 20240308 | 181000 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 76 | 20240308 | 180900 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 77 | 20240308 | 180800 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 78 | 20240308 | 180700 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 79 | 20240308 | 180600 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 80 | 20240308 | 180500 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 81 | 20240308 | 180400 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 82 | 20240308 | 180300 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 83 | 20240308 | 180200 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 84 | 20240308 | 180100 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 85 | 20240308 | 180000 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 86 | 20240308 | 175900 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 87 | 20240308 | 175800 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 88 | 20240308 | 175700 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 89 | 20240308 | 175600 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 90 | 20240308 | 175500 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 91 | 20240308 | 175400 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 92 | 20240308 | 175300 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 6994 |
| 93 | 20240308 | 175200 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 94 | 20240308 | 175100 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 95 | 20240308 | 175000 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 96 | 20240308 | 174900 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 97 | 20240308 | 174800 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 98 | 20240308 | 174700 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 99 | 20240308 | 174600 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 100 | 20240308 | 174500 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 101 | 20240308 | 174400 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 102 | 20240308 | 174300 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 103 | 20240308 | 174200 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 104 | 20240308 | 174100 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 105 | 20240308 | 174000 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 106 | 20240308 | 173900 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 107 | 20240308 | 173800 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 108 | 20240308 | 173700 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 109 | 20240308 | 173600 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 110 | 20240308 | 173500 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 111 | 20240308 | 173400 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 112 | 20240308 | 173300 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 113 | 20240308 | 173200 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 114 | 20240308 | 173100 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 115 | 20240308 | 173000 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 116 | 20240308 | 172900 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 117 | 20240308 | 172800 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 118 | 20240308 | 172700 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 119 | 20240308 | 172600 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 120 | 20240308 | 172500 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 121 | 20240308 | 172400 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 122 | 20240308 | 172300 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 6994 |
| 123 | 20240308 | 172200 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 124 | 20240308 | 172100 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 125 | 20240308 | 172000 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 126 | 20240308 | 171900 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 127 | 20240308 | 171800 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 128 | 20240308 | 171700 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 129 | 20240308 | 171600 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 130 | 20240308 | 171500 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 131 | 20240308 | 171400 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 132 | 20240308 | 171300 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 133 | 20240308 | 171200 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 134 | 20240308 | 171100 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 135 | 20240308 | 171000 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 136 | 20240308 | 170900 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 137 | 20240308 | 170800 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 138 | 20240308 | 170700 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 139 | 20240308 | 170600 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 140 | 20240308 | 170500 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 141 | 20240308 | 170400 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 142 | 20240308 | 170300 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 143 | 20240308 | 170200 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 144 | 20240308 | 170100 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 145 | 20240308 | 170000 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 146 | 20240308 | 165900 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 147 | 20240308 | 165800 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 148 | 20240308 | 165700 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 149 | 20240308 | 165600 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 150 | 20240308 | 165500 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 151 | 20240308 | 165400 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 152 | 20240308 | 165300 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 6994 |
| 153 | 20240308 | 165200 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 154 | 20240308 | 165100 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 155 | 20240308 | 165000 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 156 | 20240308 | 164900 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 157 | 20240308 | 164800 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 158 | 20240308 | 164700 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 159 | 20240308 | 164600 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 160 | 20240308 | 164500 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 161 | 20240308 | 164400 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 162 | 20240308 | 164300 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 163 | 20240308 | 164200 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 164 | 20240308 | 164100 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 165 | 20240308 | 164000 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 166 | 20240308 | 163900 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 167 | 20240308 | 163800 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 168 | 20240308 | 163700 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 169 | 20240308 | 163600 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 170 | 20240308 | 163500 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 171 | 20240308 | 163400 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 172 | 20240308 | 163300 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 173 | 20240308 | 163200 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 174 | 20240308 | 163100 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 175 | 20240308 | 163000 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 176 | 20240308 | 162900 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 177 | 20240308 | 162800 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 178 | 20240308 | 162700 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 179 | 20240308 | 162600 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 180 | 20240308 | 162500 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 181 | 20240308 | 162400 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 182 | 20240308 | 162300 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 6994 |
| 183 | 20240308 | 162200 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 184 | 20240308 | 162100 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 185 | 20240308 | 162000 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 186 | 20240308 | 161900 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 187 | 20240308 | 161800 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 188 | 20240308 | 161700 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 189 | 20240308 | 161600 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 190 | 20240308 | 161500 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 191 | 20240308 | 161400 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 192 | 20240308 | 161300 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 193 | 20240308 | 161200 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 194 | 20240308 | 161100 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 195 | 20240308 | 161000 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 196 | 20240308 | 160900 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 197 | 20240308 | 160800 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 198 | 20240308 | 160700 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 199 | 20240308 | 160600 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 200 | 20240308 | 160500 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 201 | 20240308 | 160400 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 202 | 20240308 | 160300 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 203 | 20240308 | 160200 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 204 | 20240308 | 160100 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 205 | 20240308 | 160000 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 206 | 20240308 | 155900 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 207 | 20240308 | 155800 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 208 | 20240308 | 155700 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 209 | 20240308 | 155600 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 210 | 20240308 | 155500 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 211 | 20240308 | 155400 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 212 | 20240308 | 155300 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 6994 |
| 213 | 20240308 | 155200 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 214 | 20240308 | 155100 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 215 | 20240308 | 155000 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 216 | 20240308 | 154900 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 217 | 20240308 | 154800 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 218 | 20240308 | 154700 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 219 | 20240308 | 154600 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 220 | 20240308 | 154500 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 221 | 20240308 | 154400 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 222 | 20240308 | 154300 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 223 | 20240308 | 154200 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 224 | 20240308 | 154100 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 225 | 20240308 | 154000 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 226 | 20240308 | 153900 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 227 | 20240308 | 153800 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 228 | 20240308 | 153700 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 229 | 20240308 | 153600 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 230 | 20240308 | 153500 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 231 | 20240308 | 153400 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 232 | 20240308 | 153300 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 233 | 20240308 | 153200 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 234 | 20240308 | 153100 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 0 |
| 235 | 20240308 | 153000 | 3339054360 | 6400 | 6400 | 6400 | 6400 | 6994 |
| 236 | 20240308 | 152900 | 3294292760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 237 | 20240308 | 152800 | 3294292760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 238 | 20240308 | 152700 | 3294292760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 239 | 20240308 | 152600 | 3294292760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 240 | 20240308 | 152500 | 3294292760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 241 | 20240308 | 152400 | 3294292760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 242 | 20240308 | 152300 | 3294292760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 243 | 20240308 | 152200 | 3294292760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 244 | 20240308 | 152100 | 3294292760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 245 | 20240308 | 152000 | 3294292760 | 6380 | 6380 | 6380 | 6380 | 0 |
| 246 | 20240308 | 151900 | 3294292760 | 6380 | 6460 | 6460 | 6360 | 22830 |
| 247 | 20240308 | 151800 | 3148148260 | 6490 | 6490 | 6500 | 6440 | 1133 |
| 248 | 20240308 | 151700 | 3140828920 | 6490 | 6490 | 6490 | 6480 | 1923 |
| 249 | 20240308 | 151600 | 3128354200 | 6490 | 6490 | 6500 | 6490 | 312 |
| 250 | 20240308 | 151500 | 3126329300 | 6490 | 6480 | 6490 | 6480 | 112 |
| 251 | 20240308 | 151400 | 3125603440 | 6480 | 6450 | 6480 | 6450 | 340 |
| 252 | 20240308 | 151300 | 3123400270 | 6450 | 6470 | 6470 | 6450 | 2900 |
| 253 | 20240308 | 151200 | 3104688890 | 6480 | 6470 | 6480 | 6470 | 94 |
| 254 | 20240308 | 151100 | 3104080670 | 6470 | 6480 | 6480 | 6470 | 826 |
| 255 | 20240308 | 151000 | 3098735310 | 6480 | 6480 | 6480 | 6480 | 124 |
| 256 | 20240308 | 150900 | 3097931790 | 6460 | 6480 | 6490 | 6460 | 611 |
| 257 | 20240308 | 150800 | 3093979070 | 6470 | 6460 | 6470 | 6450 | 635 |
| 258 | 20240308 | 150700 | 3089874670 | 6470 | 6470 | 6470 | 6470 | 150 |
| 259 | 20240308 | 150600 | 3088904170 | 6470 | 6470 | 6470 | 6460 | 382 |
| 260 | 20240308 | 150500 | 3086432720 | 6480 | 6480 | 6480 | 6480 | 120 |
| 261 | 20240308 | 150400 | 3085655120 | 6500 | 6510 | 6510 | 6500 | 412 |
| 262 | 20240308 | 150300 | 3082973100 | 6510 | 6510 | 6510 | 6510 | 30 |
| 263 | 20240308 | 150200 | 3082777800 | 6490 | 6500 | 6510 | 6490 | 5412 |
| 264 | 20240308 | 150100 | 3047640750 | 6510 | 6500 | 6510 | 6500 | 21 |
| 265 | 20240308 | 150000 | 3047504240 | 6490 | 6480 | 6490 | 6470 | 1050 |
| 266 | 20240308 | 145900 | 3040701880 | 6470 | 6470 | 6470 | 6470 | 0 |
| 267 | 20240308 | 145800 | 3040701880 | 6470 | 6470 | 6470 | 6470 | 0 |
| 268 | 20240308 | 145700 | 3040701880 | 6470 | 6470 | 6470 | 6470 | 0 |
| 269 | 20240308 | 145600 | 3040701880 | 6470 | 6470 | 6490 | 6470 | 12 |
| 270 | 20240308 | 145500 | 3040624040 | 6490 | 6490 | 6490 | 6490 | 2 |
| 271 | 20240308 | 145400 | 3040611060 | 6460 | 6460 | 6460 | 6460 | 0 |
| 272 | 20240308 | 145300 | 3040611060 | 6460 | 6460 | 6480 | 6460 | 673 |
| 273 | 20240308 | 145200 | 3036259610 | 6460 | 6450 | 6460 | 6450 | 266 |
| 274 | 20240308 | 145100 | 3034542510 | 6420 | 6430 | 6430 | 6420 | 550 |
| 275 | 20240308 | 145000 | 3031011330 | 6430 | 6430 | 6430 | 6420 | 17 |
| 276 | 20240308 | 144900 | 3030902120 | 6430 | 6430 | 6430 | 6430 | 31 |
| 277 | 20240308 | 144800 | 3030702790 | 6420 | 6430 | 6430 | 6420 | 145 |
| 278 | 20240308 | 144700 | 3029771510 | 6440 | 6440 | 6440 | 6440 | 98 |
| 279 | 20240308 | 144600 | 3029140390 | 6420 | 6420 | 6440 | 6420 | 832 |
| 280 | 20240308 | 144500 | 3023796430 | 6420 | 6450 | 6450 | 6420 | 5181 |
| 281 | 20240308 | 144400 | 2990441940 | 6450 | 6470 | 6470 | 6450 | 1352 |
| 282 | 20240308 | 144300 | 2981710600 | 6470 | 6480 | 6480 | 6470 | 250 |
| 283 | 20240308 | 144200 | 2980092600 | 6470 | 6470 | 6470 | 6470 | 5 |
| 284 | 20240308 | 144100 | 2980060250 | 6450 | 6470 | 6470 | 6450 | 161 |
| 285 | 20240308 | 144000 | 2979021370 | 6470 | 6470 | 6470 | 6470 | 0 |
| 286 | 20240308 | 143900 | 2979021370 | 6470 | 6470 | 6470 | 6470 | 6 |
| 287 | 20240308 | 143800 | 2978982550 | 6470 | 6480 | 6480 | 6470 | 64 |
| 288 | 20240308 | 143700 | 2978568270 | 6480 | 6460 | 6480 | 6460 | 84 |
| 289 | 20240308 | 143600 | 2978024630 | 6480 | 6480 | 6480 | 6480 | 700 |
| 290 | 20240308 | 143500 | 2973488630 | 6470 | 6480 | 6480 | 6470 | 430 |
| 291 | 20240308 | 143400 | 2970703700 | 6480 | 6480 | 6480 | 6480 | 10 |
| 292 | 20240308 | 143300 | 2970638900 | 6490 | 6490 | 6490 | 6480 | 114 |
| 293 | 20240308 | 143200 | 2969899170 | 6490 | 6490 | 6490 | 6490 | 0 |
| 294 | 20240308 | 143100 | 2969899170 | 6490 | 6490 | 6520 | 6480 | 211 |
| 295 | 20240308 | 143000 | 2968529410 | 6490 | 6490 | 6490 | 6490 | 1 |
| 296 | 20240308 | 142900 | 2968522920 | 6480 | 6480 | 6480 | 6480 | 50 |
| 297 | 20240308 | 142800 | 2968198920 | 6470 | 6470 | 6470 | 6470 | 40 |
| 298 | 20240308 | 142700 | 2967940120 | 6470 | 6450 | 6470 | 6450 | 170 |
| 299 | 20240308 | 142600 | 2966842260 | 6430 | 6450 | 6450 | 6430 | 807 |
| 300 | 20240308 | 142500 | 2961648880 | 6450 | 6460 | 6460 | 6450 | 53 |
| 301 | 20240308 | 142400 | 2961306750 | 6470 | 6480 | 6480 | 6470 | 176 |
| 302 | 20240308 | 142300 | 2960167400 | 6480 | 6480 | 6480 | 6480 | 0 |
| 303 | 20240308 | 142200 | 2960167400 | 6480 | 6480 | 6480 | 6480 | 0 |
| 304 | 20240308 | 142100 | 2960167400 | 6480 | 6480 | 6480 | 6480 | 14 |
| 305 | 20240308 | 142000 | 2960076680 | 6480 | 6480 | 6480 | 6480 | 0 |
| 306 | 20240308 | 141900 | 2960076680 | 6480 | 6490 | 6490 | 6480 | 150 |
| 307 | 20240308 | 141800 | 2959104540 | 6520 | 6490 | 6520 | 6490 | 20 |
| 308 | 20240308 | 141700 | 2958974290 | 6500 | 6510 | 6510 | 6500 | 1652 |
| 309 | 20240308 | 141600 | 2948236190 | 6510 | 6510 | 6510 | 6510 | 18 |
| 310 | 20240308 | 141500 | 2948119010 | 6500 | 6510 | 6510 | 6500 | 402 |
| 311 | 20240308 | 141400 | 2945503910 | 6520 | 6530 | 6530 | 6520 | 1198 |
| 312 | 20240308 | 141300 | 2937690950 | 6530 | 6520 | 6530 | 6520 | 427 |
| 313 | 20240308 | 141200 | 2934904650 | 6520 | 6520 | 6520 | 6520 | 77 |
| 314 | 20240308 | 141100 | 2934402610 | 6530 | 6530 | 6530 | 6530 | 7 |
| 315 | 20240308 | 141000 | 2934356900 | 6530 | 6530 | 6530 | 6530 | 46 |
| 316 | 20240308 | 140900 | 2934056520 | 6520 | 6520 | 6520 | 6520 | 265 |
| 317 | 20240308 | 140800 | 2932328720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 318 | 20240308 | 140700 | 2932328720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 319 | 20240308 | 140600 | 2932328720 | 6520 | 6520 | 6520 | 6520 | 5 |
| 320 | 20240308 | 140500 | 2932296120 | 6520 | 6520 | 6520 | 6520 | 0 |
| 321 | 20240308 | 140400 | 2932296120 | 6520 | 6520 | 6520 | 6520 | 1 |
| 322 | 20240308 | 140300 | 2932289600 | 6520 | 6520 | 6520 | 6520 | 1 |
| 323 | 20240308 | 140200 | 2932283080 | 6520 | 6520 | 6520 | 6520 | 1 |
| 324 | 20240308 | 140100 | 2932276560 | 6520 | 6530 | 6530 | 6520 | 196 |
| 325 | 20240308 | 140000 | 2930998180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 326 | 20240308 | 135900 | 2930998180 | 6530 | 6530 | 6530 | 6530 | 23 |
| 327 | 20240308 | 135800 | 2930847990 | 6520 | 6520 | 6520 | 6520 | 9 |
| 328 | 20240308 | 135700 | 2930789310 | 6520 | 6520 | 6520 | 6520 | 0 |
| 329 | 20240308 | 135600 | 2930789310 | 6520 | 6540 | 6540 | 6520 | 45 |
| 330 | 20240308 | 135500 | 2930495510 | 6540 | 6540 | 6540 | 6540 | 5 |
| 331 | 20240308 | 135400 | 2930462810 | 6540 | 6540 | 6540 | 6540 | 0 |
| 332 | 20240308 | 135300 | 2930462810 | 6540 | 6530 | 6540 | 6530 | 20 |
| 333 | 20240308 | 135200 | 2930332150 | 6540 | 6530 | 6540 | 6530 | 40 |
| 334 | 20240308 | 135100 | 2930070740 | 6540 | 6530 | 6540 | 6510 | 52 |
| 335 | 20240308 | 135000 | 2929732130 | 6540 | 6540 | 6540 | 6540 | 2 |
| 336 | 20240308 | 134900 | 2929719050 | 6530 | 6510 | 6530 | 6510 | 106 |
| 337 | 20240308 | 134800 | 2929026910 | 6510 | 6510 | 6510 | 6510 | 61 |
| 338 | 20240308 | 134700 | 2928629800 | 6540 | 6540 | 6540 | 6540 | 1 |
| 339 | 20240308 | 134600 | 2928623260 | 6510 | 6510 | 6540 | 6510 | 262 |
| 340 | 20240308 | 134500 | 2926914580 | 6540 | 6480 | 6540 | 6480 | 700 |
| 341 | 20240308 | 134400 | 2922358790 | 6480 | 6480 | 6480 | 6480 | 237 |
| 342 | 20240308 | 134300 | 2920823030 | 6470 | 6460 | 6470 | 6460 | 443 |
| 343 | 20240308 | 134200 | 2917957410 | 6450 | 6450 | 6450 | 6450 | 100 |
| 344 | 20240308 | 134100 | 2917312410 | 6450 | 6450 | 6450 | 6450 | 0 |
| 345 | 20240308 | 134000 | 2917312410 | 6450 | 6450 | 6450 | 6450 | 0 |
| 346 | 20240308 | 133900 | 2917312410 | 6450 | 6450 | 6450 | 6450 | 90 |
| 347 | 20240308 | 133800 | 2916731910 | 6450 | 6450 | 6450 | 6450 | 110 |
| 348 | 20240308 | 133700 | 2916022410 | 6460 | 6460 | 6460 | 6460 | 106 |
| 349 | 20240308 | 133600 | 2915337650 | 6450 | 6450 | 6450 | 6450 | 3 |
| 350 | 20240308 | 133500 | 2915318300 | 6450 | 6450 | 6450 | 6450 | 33 |
| 351 | 20240308 | 133400 | 2915105450 | 6460 | 6460 | 6460 | 6460 | 0 |
| 352 | 20240308 | 133300 | 2915105450 | 6460 | 6460 | 6460 | 6460 | 0 |
| 353 | 20240308 | 133200 | 2915105450 | 6460 | 6460 | 6460 | 6460 | 12 |
| 354 | 20240308 | 133100 | 2915027930 | 6460 | 6460 | 6460 | 6460 | 0 |
| 355 | 20240308 | 133000 | 2915027930 | 6460 | 6430 | 6460 | 6430 | 280 |
| 356 | 20240308 | 132900 | 2913222130 | 6430 | 6430 | 6430 | 6430 | 0 |
| 357 | 20240308 | 132800 | 2913222130 | 6430 | 6470 | 6470 | 6400 | 6707 |
| 358 | 20240308 | 132700 | 2870113670 | 6460 | 6450 | 6460 | 6450 | 135 |
| 359 | 20240308 | 132600 | 2869241600 | 6460 | 6460 | 6460 | 6460 | 3 |
| 360 | 20240308 | 132500 | 2869222220 | 6450 | 6450 | 6450 | 6450 | 23 |
| 361 | 20240308 | 132400 | 2869073870 | 6450 | 6470 | 6480 | 6450 | 51 |
| 362 | 20240308 | 132300 | 2868744350 | 6470 | 6460 | 6470 | 6460 | 185 |
| 363 | 20240308 | 132200 | 2867549120 | 6470 | 6460 | 6470 | 6460 | 555 |
| 364 | 20240308 | 132100 | 2863963020 | 6460 | 6470 | 6470 | 6460 | 351 |
| 365 | 20240308 | 132000 | 2861694070 | 6480 | 6480 | 6480 | 6480 | 1 |
| 366 | 20240308 | 131900 | 2861687590 | 6490 | 6490 | 6490 | 6480 | 177 |
| 367 | 20240308 | 131800 | 2860539050 | 6490 | 6460 | 6490 | 6460 | 422 |
| 368 | 20240308 | 131700 | 2857807610 | 6450 | 6450 | 6450 | 6450 | 504 |
| 369 | 20240308 | 131600 | 2854556810 | 6450 | 6460 | 6460 | 6450 | 7 |
| 370 | 20240308 | 131500 | 2854511650 | 6470 | 6470 | 6470 | 6470 | 2300 |
| 371 | 20240308 | 131400 | 2839630650 | 6470 | 6470 | 6470 | 6470 | 55 |
| 372 | 20240308 | 131300 | 2839274800 | 6470 | 6470 | 6490 | 6470 | 427 |
| 373 | 20240308 | 131200 | 2836508770 | 6470 | 6470 | 6470 | 6470 | 85 |
| 374 | 20240308 | 131100 | 2835958820 | 6440 | 6440 | 6440 | 6440 | 2 |
| 375 | 20240308 | 131000 | 2835945940 | 6440 | 6450 | 6450 | 6440 | 352 |
| 376 | 20240308 | 130900 | 2833675910 | 6470 | 6470 | 6470 | 6470 | 50 |
| 377 | 20240308 | 130800 | 2833352410 | 6480 | 6480 | 6480 | 6480 | 100 |
| 378 | 20240308 | 130700 | 2832704410 | 6480 | 6480 | 6480 | 6480 | 0 |
| 379 | 20240308 | 130600 | 2832704410 | 6480 | 6470 | 6480 | 6470 | 337 |
| 380 | 20240308 | 130500 | 2830520890 | 6470 | 6450 | 6470 | 6440 | 582 |
| 381 | 20240308 | 130400 | 2826765210 | 6440 | 6440 | 6440 | 6440 | 1 |
| 382 | 20240308 | 130300 | 2826758770 | 6420 | 6460 | 6460 | 6420 | 1831 |
| 383 | 20240308 | 130200 | 2814968050 | 6450 | 6450 | 6450 | 6450 | 0 |
| 384 | 20240308 | 130100 | 2814968050 | 6450 | 6460 | 6460 | 6450 | 1549 |
| 385 | 20240308 | 130000 | 2804973510 | 6470 | 6470 | 6470 | 6470 | 243 |
| 386 | 20240308 | 125900 | 2803401300 | 6460 | 6450 | 6460 | 6450 | 611 |
| 387 | 20240308 | 125800 | 2799454250 | 6450 | 6460 | 6470 | 6450 | 485 |
| 388 | 20240308 | 125700 | 2796321230 | 6460 | 6470 | 6470 | 6460 | 2 |
| 389 | 20240308 | 125600 | 2796308300 | 6470 | 6480 | 6480 | 6470 | 619 |
| 390 | 20240308 | 125500 | 2792303320 | 6480 | 6480 | 6480 | 6470 | 27 |
| 391 | 20240308 | 125400 | 2792128560 | 6470 | 6480 | 6480 | 6470 | 84 |
| 392 | 20240308 | 125300 | 2791584410 | 6480 | 6480 | 6480 | 6480 | 397 |
| 393 | 20240308 | 125200 | 2789011850 | 6490 | 6490 | 6490 | 6490 | 0 |
| 394 | 20240308 | 125100 | 2789011850 | 6490 | 6490 | 6490 | 6480 | 245 |
| 395 | 20240308 | 125000 | 2787421870 | 6520 | 6520 | 6520 | 6520 | 0 |
| 396 | 20240308 | 124900 | 2787421870 | 6520 | 6510 | 6520 | 6510 | 1918 |
| 397 | 20240308 | 124800 | 2774918560 | 6520 | 6520 | 6520 | 6520 | 1 |
| 398 | 20240308 | 124700 | 2774912040 | 6500 | 6490 | 6520 | 6490 | 350 |
| 399 | 20240308 | 124600 | 2772637040 | 6490 | 6490 | 6490 | 6490 | 22 |
| 400 | 20240308 | 124500 | 2772494260 | 6520 | 6520 | 6520 | 6520 | 429 |
| 401 | 20240308 | 124400 | 2769697180 | 6490 | 6500 | 6500 | 6490 | 173 |
| 402 | 20240308 | 124300 | 2768573180 | 6490 | 6490 | 6490 | 6490 | 101 |
| 403 | 20240308 | 124200 | 2767917690 | 6490 | 6490 | 6490 | 6490 | 31 |
| 404 | 20240308 | 124100 | 2767716500 | 6480 | 6480 | 6480 | 6480 | 1 |
| 405 | 20240308 | 124000 | 2767710020 | 6480 | 6480 | 6480 | 6480 | 5 |
| 406 | 20240308 | 123900 | 2767677620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 407 | 20240308 | 123800 | 2767677620 | 6500 | 6490 | 6500 | 6480 | 50 |
| 408 | 20240308 | 123700 | 2767353590 | 6500 | 6500 | 6500 | 6500 | 100 |
| 409 | 20240308 | 123600 | 2766703590 | 6500 | 6500 | 6500 | 6500 | 0 |
| 410 | 20240308 | 123500 | 2766703590 | 6500 | 6500 | 6500 | 6500 | 0 |
| 411 | 20240308 | 123400 | 2766703590 | 6500 | 6500 | 6500 | 6500 | 0 |
| 412 | 20240308 | 123300 | 2766703590 | 6500 | 6490 | 6500 | 6490 | 271 |
| 413 | 20240308 | 123200 | 2764944590 | 6480 | 6470 | 6480 | 6470 | 984 |
| 414 | 20240308 | 123100 | 2758572890 | 6470 | 6470 | 6470 | 6470 | 50 |
| 415 | 20240308 | 123000 | 2758249390 | 6470 | 6470 | 6470 | 6470 | 0 |
| 416 | 20240308 | 122900 | 2758249390 | 6470 | 6470 | 6470 | 6470 | 50 |
| 417 | 20240308 | 122800 | 2757925890 | 6470 | 6460 | 6470 | 6460 | 101 |
| 418 | 20240308 | 122700 | 2757273420 | 6470 | 6450 | 6470 | 6450 | 168 |
| 419 | 20240308 | 122600 | 2756187810 | 6450 | 6440 | 6450 | 6440 | 447 |
| 420 | 20240308 | 122500 | 2753307260 | 6440 | 6450 | 6480 | 6410 | 4836 |
| 421 | 20240308 | 122400 | 2722277230 | 6450 | 6460 | 6460 | 6450 | 22 |
| 422 | 20240308 | 122300 | 2722135120 | 6450 | 6480 | 6480 | 6450 | 160 |
| 423 | 20240308 | 122200 | 2721102790 | 6460 | 6500 | 6500 | 6460 | 205 |
| 424 | 20240308 | 122100 | 2719770800 | 6460 | 6460 | 6460 | 6460 | 100 |
| 425 | 20240308 | 122000 | 2719124800 | 6440 | 6460 | 6460 | 6440 | 838 |
| 426 | 20240308 | 121900 | 2713719500 | 6460 | 6460 | 6500 | 6450 | 522 |
| 427 | 20240308 | 121800 | 2710347350 | 6460 | 6460 | 6460 | 6460 | 0 |
| 428 | 20240308 | 121700 | 2710347350 | 6460 | 6460 | 6460 | 6460 | 500 |
| 429 | 20240308 | 121600 | 2707117350 | 6460 | 6470 | 6470 | 6460 | 2000 |
| 430 | 20240308 | 121500 | 2694185900 | 6470 | 6470 | 6470 | 6470 | 15 |
| 431 | 20240308 | 121400 | 2694088850 | 6470 | 6480 | 6480 | 6470 | 10 |
| 432 | 20240308 | 121300 | 2694024090 | 6500 | 6500 | 6500 | 6500 | 10 |
| 433 | 20240308 | 121200 | 2693959090 | 6510 | 6510 | 6510 | 6510 | 5 |
| 434 | 20240308 | 121100 | 2693926540 | 6460 | 6470 | 6470 | 6460 | 385 |
| 435 | 20240308 | 121000 | 2691437150 | 6460 | 6500 | 6510 | 6460 | 908 |
| 436 | 20240308 | 120900 | 2685548380 | 6470 | 6470 | 6480 | 6470 | 306 |
| 437 | 20240308 | 120800 | 2683566430 | 6470 | 6460 | 6470 | 6460 | 78 |
| 438 | 20240308 | 120700 | 2683061880 | 6460 | 6470 | 6470 | 6460 | 935 |
| 439 | 20240308 | 120600 | 2677014550 | 6470 | 6470 | 6470 | 6470 | 48 |
| 440 | 20240308 | 120500 | 2676703990 | 6470 | 6490 | 6490 | 6470 | 1211 |
| 441 | 20240308 | 120400 | 2668862450 | 6490 | 6490 | 6490 | 6490 | 40 |
| 442 | 20240308 | 120300 | 2668602850 | 6490 | 6500 | 6500 | 6490 | 540 |
| 443 | 20240308 | 120200 | 2665097850 | 6490 | 6490 | 6500 | 6490 | 418 |
| 444 | 20240308 | 120100 | 2662381920 | 6500 | 6490 | 6500 | 6490 | 194 |
| 445 | 20240308 | 120000 | 2661122420 | 6490 | 6500 | 6500 | 6490 | 30 |
| 446 | 20240308 | 115900 | 2660927670 | 6500 | 6490 | 6500 | 6490 | 175 |
| 447 | 20240308 | 115800 | 2659790370 | 6480 | 6490 | 6500 | 6480 | 1667 |
| 448 | 20240308 | 115700 | 2648972510 | 6490 | 6520 | 6520 | 6490 | 5726 |
| 449 | 20240308 | 115600 | 2611704080 | 6520 | 6520 | 6520 | 6510 | 1908 |
| 450 | 20240308 | 115500 | 2599277670 | 6530 | 6530 | 6530 | 6510 | 2799 |
| 451 | 20240308 | 115400 | 2581044510 | 6530 | 6570 | 6570 | 6530 | 7084 |
| 452 | 20240308 | 115300 | 2534597290 | 6570 | 6570 | 6570 | 6570 | 383 |
| 453 | 20240308 | 115200 | 2532080980 | 6570 | 6570 | 6570 | 6570 | 500 |
| 454 | 20240308 | 115100 | 2528795980 | 6560 | 6560 | 6560 | 6560 | 330 |
| 455 | 20240308 | 115000 | 2526631180 | 6560 | 6560 | 6560 | 6560 | 364 |
| 456 | 20240308 | 114900 | 2524243340 | 6560 | 6560 | 6560 | 6560 | 330 |
| 457 | 20240308 | 114800 | 2522078540 | 6560 | 6560 | 6560 | 6560 | 0 |
| 458 | 20240308 | 114700 | 2522078540 | 6560 | 6560 | 6560 | 6560 | 330 |
| 459 | 20240308 | 114600 | 2519913740 | 6560 | 6570 | 6570 | 6560 | 81 |
| 460 | 20240308 | 114500 | 2519382370 | 6570 | 6570 | 6570 | 6560 | 747 |
| 461 | 20240308 | 114400 | 2514479210 | 6570 | 6570 | 6570 | 6570 | 246 |
| 462 | 20240308 | 114300 | 2512862990 | 6570 | 6570 | 6570 | 6570 | 378 |
| 463 | 20240308 | 114200 | 2510379530 | 6560 | 6580 | 6580 | 6560 | 467 |
| 464 | 20240308 | 114100 | 2507310220 | 6580 | 6580 | 6580 | 6580 | 0 |
| 465 | 20240308 | 114000 | 2507310220 | 6580 | 6580 | 6580 | 6580 | 0 |
| 466 | 20240308 | 113900 | 2507310220 | 6580 | 6590 | 6590 | 6580 | 588 |
| 467 | 20240308 | 113800 | 2503438180 | 6610 | 6580 | 6610 | 6580 | 475 |
| 468 | 20240308 | 113700 | 2500312650 | 6580 | 6580 | 6580 | 6580 | 445 |
| 469 | 20240308 | 113600 | 2497384550 | 6570 | 6570 | 6570 | 6570 | 1693 |
| 470 | 20240308 | 113500 | 2486261540 | 6570 | 6570 | 6570 | 6570 | 331 |
| 471 | 20240308 | 113400 | 2484086870 | 6570 | 6570 | 6570 | 6560 | 389 |
| 472 | 20240308 | 113300 | 2481531150 | 6570 | 6570 | 6570 | 6570 | 221 |
| 473 | 20240308 | 113200 | 2480079180 | 6580 | 6590 | 6600 | 6580 | 1405 |
| 474 | 20240308 | 113100 | 2470830750 | 6590 | 6620 | 6620 | 6590 | 2628 |
| 475 | 20240308 | 113000 | 2453485950 | 6620 | 6600 | 6630 | 6600 | 1619 |
| 476 | 20240308 | 112900 | 2442777960 | 6600 | 6600 | 6600 | 6600 | 422 |
| 477 | 20240308 | 112800 | 2439992760 | 6600 | 6600 | 6600 | 6600 | 347 |
| 478 | 20240308 | 112700 | 2437702560 | 6590 | 6570 | 6590 | 6570 | 704 |
| 479 | 20240308 | 112600 | 2433070480 | 6590 | 6560 | 6590 | 6560 | 586 |
| 480 | 20240308 | 112500 | 2429223930 | 6570 | 6570 | 6580 | 6560 | 309 |
| 481 | 20240308 | 112400 | 2427194910 | 6570 | 6580 | 6590 | 6570 | 1778 |
| 482 | 20240308 | 112300 | 2415499920 | 6580 | 6580 | 6580 | 6580 | 453 |
| 483 | 20240308 | 112200 | 2412519180 | 6590 | 6580 | 6590 | 6580 | 75 |
| 484 | 20240308 | 112100 | 2412025580 | 6590 | 6580 | 6590 | 6580 | 128 |
| 485 | 20240308 | 112000 | 2411183300 | 6590 | 6590 | 6590 | 6590 | 285 |
| 486 | 20240308 | 111900 | 2409305150 | 6590 | 6610 | 6610 | 6590 | 53 |
| 487 | 20240308 | 111800 | 2408955070 | 6610 | 6610 | 6610 | 6600 | 96 |
| 488 | 20240308 | 111700 | 2408321410 | 6600 | 6600 | 6610 | 6600 | 108 |
| 489 | 20240308 | 111600 | 2407608590 | 6610 | 6610 | 6610 | 6610 | 156 |
| 490 | 20240308 | 111500 | 2406577430 | 6610 | 6610 | 6620 | 6610 | 510 |
| 491 | 20240308 | 111400 | 2403206310 | 6590 | 6620 | 6620 | 6590 | 589 |
| 492 | 20240308 | 111300 | 2399317300 | 6620 | 6620 | 6620 | 6620 | 0 |
| 493 | 20240308 | 111200 | 2399317300 | 6620 | 6590 | 6620 | 6590 | 553 |
| 494 | 20240308 | 111100 | 2395668530 | 6580 | 6580 | 6580 | 6580 | 0 |
| 495 | 20240308 | 111000 | 2395668530 | 6580 | 6580 | 6580 | 6580 | 386 |
| 496 | 20240308 | 110900 | 2393128650 | 6580 | 6590 | 6590 | 6580 | 679 |
| 497 | 20240308 | 110800 | 2388655040 | 6590 | 6580 | 6590 | 6580 | 243 |
| 498 | 20240308 | 110700 | 2387055300 | 6590 | 6590 | 6590 | 6570 | 838 |
| 499 | 20240308 | 110600 | 2381548500 | 6570 | 6610 | 6610 | 6570 | 6880 |
| 500 | 20240308 | 110500 | 2336132460 | 6610 | 6620 | 6620 | 6610 | 263 |
| 501 | 20240308 | 110400 | 2334393900 | 6620 | 6620 | 6620 | 6610 | 997 |
| 502 | 20240308 | 110300 | 2327799480 | 6620 | 6620 | 6620 | 6610 | 102 |
| 503 | 20240308 | 110200 | 2327124250 | 6620 | 6620 | 6620 | 6620 | 1 |
| 504 | 20240308 | 110100 | 2327117630 | 6620 | 6620 | 6620 | 6610 | 308 |
| 505 | 20240308 | 110000 | 2325079670 | 6630 | 6620 | 6630 | 6620 | 283 |
| 506 | 20240308 | 105900 | 2323203710 | 6620 | 6630 | 6630 | 6620 | 369 |
| 507 | 20240308 | 105800 | 2320760920 | 6620 | 6610 | 6620 | 6610 | 537 |
| 508 | 20240308 | 105700 | 2317209690 | 6620 | 6620 | 6620 | 6620 | 166 |
| 509 | 20240308 | 105600 | 2316110770 | 6620 | 6620 | 6620 | 6620 | 28 |
| 510 | 20240308 | 105500 | 2315925410 | 6630 | 6620 | 6640 | 6620 | 751 |
| 511 | 20240308 | 105400 | 2310946210 | 6640 | 6620 | 6640 | 6620 | 30 |
| 512 | 20240308 | 105300 | 2310747520 | 6620 | 6620 | 6630 | 6620 | 543 |
| 513 | 20240308 | 105200 | 2307152810 | 6620 | 6640 | 6640 | 6620 | 64 |
| 514 | 20240308 | 105100 | 2306728640 | 6640 | 6610 | 6640 | 6610 | 881 |
| 515 | 20240308 | 105000 | 2300902230 | 6610 | 6610 | 6610 | 6610 | 156 |
| 516 | 20240308 | 104900 | 2299871070 | 6610 | 6630 | 6630 | 6600 | 6307 |
| 517 | 20240308 | 104800 | 2258130740 | 6640 | 6680 | 6680 | 6640 | 16363 |
| 518 | 20240308 | 104700 | 2149052030 | 6700 | 6680 | 6700 | 6680 | 77 |
| 519 | 20240308 | 104600 | 2148537610 | 6690 | 6670 | 6690 | 6670 | 1396 |
| 520 | 20240308 | 104500 | 2139222170 | 6670 | 6690 | 6700 | 6670 | 632 |
| 521 | 20240308 | 104400 | 2134995120 | 6700 | 6680 | 6700 | 6680 | 446 |
| 522 | 20240308 | 104300 | 2132015350 | 6680 | 6660 | 6680 | 6660 | 650 |
| 523 | 20240308 | 104200 | 2127680430 | 6660 | 6650 | 6680 | 6650 | 1671 |
| 524 | 20240308 | 104100 | 2116533740 | 6660 | 6660 | 6660 | 6650 | 70 |
| 525 | 20240308 | 104000 | 2116067890 | 6670 | 6660 | 6670 | 6650 | 1589 |
| 526 | 20240308 | 103900 | 2105496110 | 6650 | 6650 | 6650 | 6650 | 160 |
| 527 | 20240308 | 103800 | 2104432110 | 6660 | 6650 | 6670 | 6650 | 697 |
| 528 | 20240308 | 103700 | 2099785470 | 6650 | 6650 | 6670 | 6650 | 868 |
| 529 | 20240308 | 103600 | 2094007260 | 6650 | 6660 | 6670 | 6650 | 2199 |
| 530 | 20240308 | 103500 | 2079357700 | 6660 | 6670 | 6670 | 6660 | 2511 |
| 531 | 20240308 | 103400 | 2062617110 | 6670 | 6670 | 6670 | 6670 | 451 |
| 532 | 20240308 | 103300 | 2059608940 | 6670 | 6670 | 6680 | 6670 | 39 |
| 533 | 20240308 | 103200 | 2059348800 | 6670 | 6670 | 6680 | 6670 | 460 |
| 534 | 20240308 | 103100 | 2056280000 | 6670 | 6680 | 6680 | 6670 | 75 |
| 535 | 20240308 | 103000 | 2055779700 | 6670 | 6650 | 6670 | 6650 | 1282 |
| 536 | 20240308 | 102900 | 2047245380 | 6650 | 6670 | 6670 | 6650 | 864 |
| 537 | 20240308 | 102800 | 2041494620 | 6720 | 6690 | 6730 | 6690 | 2450 |
| 538 | 20240308 | 102700 | 2025085130 | 6700 | 6660 | 6700 | 6660 | 6135 |
| 539 | 20240308 | 102600 | 1984222550 | 6660 | 6650 | 6660 | 6650 | 2248 |
| 540 | 20240308 | 102500 | 1969273300 | 6650 | 6630 | 6650 | 6610 | 1441 |
| 541 | 20240308 | 102400 | 1959700870 | 6620 | 6670 | 6700 | 6610 | 7012 |
| 542 | 20240308 | 102300 | 1913110370 | 6690 | 6700 | 6700 | 6670 | 1342 |
| 543 | 20240308 | 102200 | 1904121240 | 6700 | 6710 | 6710 | 6700 | 2403 |
| 544 | 20240308 | 102100 | 1888003870 | 6710 | 6720 | 6730 | 6710 | 863 |
| 545 | 20240308 | 102000 | 1882205090 | 6730 | 6780 | 6780 | 6730 | 8745 |
| 546 | 20240308 | 101900 | 1823091800 | 6780 | 6790 | 6790 | 6780 | 1308 |
| 547 | 20240308 | 101800 | 1814217000 | 6780 | 6780 | 6780 | 6780 | 0 |
| 548 | 20240308 | 101700 | 1814217000 | 6780 | 6790 | 6790 | 6780 | 2308 |
| 549 | 20240308 | 101600 | 1798567230 | 6800 | 6800 | 6800 | 6790 | 536 |
| 550 | 20240308 | 101500 | 1794924540 | 6800 | 6800 | 6800 | 6780 | 827 |
| 551 | 20240308 | 101400 | 1789306180 | 6790 | 6790 | 6790 | 6790 | 419 |
| 552 | 20240308 | 101300 | 1786461170 | 6790 | 6790 | 6790 | 6790 | 324 |
| 553 | 20240308 | 101200 | 1784261210 | 6790 | 6800 | 6800 | 6790 | 262 |
| 554 | 20240308 | 101100 | 1782479750 | 6780 | 6800 | 6800 | 6780 | 1009 |
| 555 | 20240308 | 101000 | 1775626620 | 6800 | 6810 | 6810 | 6800 | 137 |
| 556 | 20240308 | 100900 | 1774694010 | 6810 | 6820 | 6820 | 6810 | 39 |
| 557 | 20240308 | 100800 | 1774428070 | 6820 | 6810 | 6820 | 6810 | 848 |
| 558 | 20240308 | 100700 | 1768648390 | 6810 | 6810 | 6810 | 6810 | 617 |
| 559 | 20240308 | 100600 | 1764446620 | 6800 | 6810 | 6820 | 6800 | 738 |
| 560 | 20240308 | 100500 | 1759427840 | 6820 | 6810 | 6830 | 6800 | 621 |
| 561 | 20240308 | 100400 | 1755201970 | 6810 | 6810 | 6810 | 6810 | 510 |
| 562 | 20240308 | 100300 | 1751728870 | 6820 | 6820 | 6820 | 6810 | 743 |
| 563 | 20240308 | 100200 | 1746665620 | 6820 | 6830 | 6830 | 6820 | 78 |
| 564 | 20240308 | 100100 | 1746132970 | 6840 | 6850 | 6850 | 6840 | 1082 |
| 565 | 20240308 | 100000 | 1738728140 | 6850 | 6840 | 6850 | 6830 | 1519 |
| 566 | 20240308 | 095900 | 1728332340 | 6840 | 6850 | 6860 | 6830 | 1498 |
| 567 | 20240308 | 095800 | 1718078890 | 6870 | 6860 | 6870 | 6860 | 355 |
| 568 | 20240308 | 095700 | 1715642990 | 6850 | 6870 | 6870 | 6850 | 462 |
| 569 | 20240308 | 095600 | 1712473870 | 6870 | 6860 | 6870 | 6860 | 52 |
| 570 | 20240308 | 095500 | 1712116640 | 6880 | 6880 | 6880 | 6830 | 3257 |
| 571 | 20240308 | 095400 | 1689757290 | 6890 | 6880 | 6890 | 6880 | 189 |
| 572 | 20240308 | 095300 | 1688456620 | 6880 | 6910 | 6910 | 6880 | 1645 |
| 573 | 20240308 | 095200 | 1677120180 | 6900 | 6920 | 6930 | 6900 | 1014 |
| 574 | 20240308 | 095100 | 1670111880 | 6930 | 6960 | 6960 | 6930 | 768 |
| 575 | 20240308 | 095000 | 1664788170 | 6960 | 6960 | 6980 | 6950 | 1698 |
| 576 | 20240308 | 094900 | 1652986140 | 6960 | 6960 | 6980 | 6960 | 2939 |
| 577 | 20240308 | 094800 | 1632520510 | 6960 | 6960 | 6970 | 6950 | 1345 |
| 578 | 20240308 | 094700 | 1623156630 | 6960 | 6930 | 6960 | 6900 | 2708 |
| 579 | 20240308 | 094600 | 1604354730 | 6930 | 6940 | 6950 | 6930 | 2130 |
| 580 | 20240308 | 094500 | 1589569450 | 6940 | 6940 | 6960 | 6940 | 1747 |
| 581 | 20240308 | 094400 | 1577420430 | 6930 | 6920 | 6960 | 6920 | 2053 |
| 582 | 20240308 | 094300 | 1563175680 | 6930 | 7000 | 7000 | 6930 | 5820 |
| 583 | 20240308 | 094200 | 1522525780 | 6990 | 6930 | 7000 | 6930 | 18611 |
| 584 | 20240308 | 094100 | 1392769250 | 6940 | 6930 | 6940 | 6920 | 1519 |
| 585 | 20240308 | 094000 | 1382241480 | 6930 | 6900 | 6930 | 6900 | 2660 |
| 586 | 20240308 | 093900 | 1363852800 | 6900 | 6890 | 6910 | 6890 | 2309 |
| 587 | 20240308 | 093800 | 1347917800 | 6890 | 6880 | 6890 | 6870 | 1891 |
| 588 | 20240308 | 093700 | 1334902550 | 6860 | 6850 | 6890 | 6850 | 1030 |
| 589 | 20240308 | 093600 | 1327811420 | 6850 | 6810 | 6880 | 6810 | 1577 |
| 590 | 20240308 | 093500 | 1316972380 | 6810 | 6810 | 6850 | 6810 | 566 |
| 591 | 20240308 | 093400 | 1313097560 | 6810 | 6840 | 6840 | 6810 | 2493 |
| 592 | 20240308 | 093300 | 1296067320 | 6830 | 6870 | 6880 | 6830 | 1873 |
| 593 | 20240308 | 093200 | 1283256740 | 6870 | 6840 | 6890 | 6840 | 3017 |
| 594 | 20240308 | 093100 | 1262565000 | 6840 | 6830 | 6840 | 6820 | 755 |
| 595 | 20240308 | 093000 | 1257408900 | 6830 | 6810 | 6830 | 6810 | 248 |
| 596 | 20240308 | 092900 | 1255717900 | 6820 | 6810 | 6820 | 6800 | 621 |
| 597 | 20240308 | 092800 | 1251488770 | 6800 | 6790 | 6800 | 6790 | 404 |
| 598 | 20240308 | 092700 | 1248743950 | 6790 | 6770 | 6810 | 6770 | 1171 |
| 599 | 20240308 | 092600 | 1240781770 | 6770 | 6730 | 6770 | 6730 | 330 |
| 600 | 20240308 | 092500 | 1238555090 | 6740 | 6730 | 6760 | 6720 | 1466 |
| 601 | 20240308 | 092400 | 1228682820 | 6730 | 6730 | 6740 | 6720 | 1428 |
| 602 | 20240308 | 092300 | 1219075580 | 6740 | 6730 | 6740 | 6700 | 7951 |
| 603 | 20240308 | 092200 | 1165795150 | 6690 | 6750 | 6750 | 6690 | 4828 |
| 604 | 20240308 | 092100 | 1133324130 | 6750 | 6780 | 6780 | 6750 | 1468 |
| 605 | 20240308 | 092000 | 1123410120 | 6780 | 6790 | 6790 | 6770 | 139 |
| 606 | 20240308 | 091900 | 1122467830 | 6800 | 6770 | 6800 | 6760 | 1722 |
| 607 | 20240308 | 091800 | 1110797550 | 6770 | 6790 | 6800 | 6770 | 733 |
| 608 | 20240308 | 091700 | 1105826250 | 6800 | 6810 | 6810 | 6800 | 967 |
| 609 | 20240308 | 091600 | 1099250340 | 6800 | 6780 | 6800 | 6780 | 1086 |
| 610 | 20240308 | 091500 | 1091875820 | 6790 | 6810 | 6820 | 6790 | 6382 |
| 611 | 20240308 | 091400 | 1048464930 | 6820 | 6830 | 6840 | 6800 | 1014 |
| 612 | 20240308 | 091300 | 1041556770 | 6820 | 6850 | 6860 | 6800 | 5638 |
| 613 | 20240308 | 091200 | 1003087230 | 6850 | 6920 | 6920 | 6850 | 3858 |
| 614 | 20240308 | 091100 | 976507080 | 6920 | 6920 | 6950 | 6910 | 5929 |
| 615 | 20240308 | 091000 | 935414980 | 6920 | 6960 | 6970 | 6890 | 4970 |
| 616 | 20240308 | 090900 | 900880500 | 6960 | 6940 | 6980 | 6920 | 8054 |
| 617 | 20240308 | 090800 | 844829070 | 6940 | 6870 | 6950 | 6860 | 8533 |
| 618 | 20240308 | 090700 | 785903230 | 6850 | 6900 | 6910 | 6850 | 4283 |
| 619 | 20240308 | 090600 | 756469520 | 6900 | 6810 | 6900 | 6810 | 18679 |
| 620 | 20240308 | 090500 | 628058630 | 6810 | 6810 | 6820 | 6810 | 406 |
| 621 | 20240308 | 090400 | 625293500 | 6820 | 6800 | 6820 | 6800 | 1304 |
| 622 | 20240308 | 090300 | 616423700 | 6800 | 6820 | 6830 | 6800 | 1529 |
| 623 | 20240308 | 090200 | 605997130 | 6850 | 6880 | 6900 | 6820 | 18816 |
| 624 | 20240308 | 090100 | 477125730 | 6890 | 6920 | 6960 | 6850 | 30294 |
| 625 | 20240308 | 090000 | 268572680 | 6920 | 6630 | 6980 | 6630 | 39454 |