31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 193700 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 11751 |
| 3 | 20240306 | 193600 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 4 | 20240306 | 193500 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 5 | 20240306 | 193400 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 6 | 20240306 | 193300 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 7 | 20240306 | 193200 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 8 | 20240306 | 193100 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 9 | 20240306 | 193000 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 10 | 20240306 | 192900 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 11 | 20240306 | 192800 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 12 | 20240306 | 192700 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 13 | 20240306 | 192600 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 14 | 20240306 | 192500 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 15 | 20240306 | 192400 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 16 | 20240306 | 192300 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 17 | 20240306 | 192200 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 18 | 20240306 | 192100 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 19 | 20240306 | 192000 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 20 | 20240306 | 191900 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 21 | 20240306 | 191800 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 22 | 20240306 | 191700 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 23 | 20240306 | 191600 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 24 | 20240306 | 191500 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 25 | 20240306 | 191400 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 26 | 20240306 | 191300 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 27 | 20240306 | 191200 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 28 | 20240306 | 191100 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 29 | 20240306 | 191000 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 30 | 20240306 | 190900 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 31 | 20240306 | 190800 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 32 | 20240306 | 190700 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 11751 |
| 33 | 20240306 | 190600 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 34 | 20240306 | 190500 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 35 | 20240306 | 190400 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 36 | 20240306 | 190300 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 37 | 20240306 | 190200 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 38 | 20240306 | 190100 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 39 | 20240306 | 190000 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 40 | 20240306 | 185900 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 41 | 20240306 | 185800 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 42 | 20240306 | 185700 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 43 | 20240306 | 185600 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 44 | 20240306 | 185500 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 45 | 20240306 | 185400 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 46 | 20240306 | 185300 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 47 | 20240306 | 185200 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 48 | 20240306 | 185100 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 49 | 20240306 | 185000 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 50 | 20240306 | 184900 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 51 | 20240306 | 184800 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 52 | 20240306 | 184700 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 53 | 20240306 | 184600 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 54 | 20240306 | 184500 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 55 | 20240306 | 184400 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 56 | 20240306 | 184300 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 57 | 20240306 | 184200 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 58 | 20240306 | 184100 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 59 | 20240306 | 184000 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 60 | 20240306 | 183900 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 61 | 20240306 | 183800 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 62 | 20240306 | 183700 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 11751 |
| 63 | 20240306 | 183600 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 64 | 20240306 | 183500 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 65 | 20240306 | 183400 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 66 | 20240306 | 183300 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 67 | 20240306 | 183200 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 68 | 20240306 | 183100 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 69 | 20240306 | 183000 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 70 | 20240306 | 182900 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 71 | 20240306 | 182800 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 72 | 20240306 | 182700 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 73 | 20240306 | 182600 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 74 | 20240306 | 182500 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 75 | 20240306 | 182400 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 76 | 20240306 | 182300 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 77 | 20240306 | 182200 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 78 | 20240306 | 182100 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 79 | 20240306 | 182000 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 80 | 20240306 | 181900 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 81 | 20240306 | 181800 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 82 | 20240306 | 181700 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 83 | 20240306 | 181600 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 84 | 20240306 | 181500 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 85 | 20240306 | 181400 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 86 | 20240306 | 181300 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 87 | 20240306 | 181200 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 88 | 20240306 | 181100 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 89 | 20240306 | 181000 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 90 | 20240306 | 180900 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 91 | 20240306 | 180800 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 92 | 20240306 | 180700 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 11751 |
| 93 | 20240306 | 180600 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 94 | 20240306 | 180500 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 95 | 20240306 | 180400 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 96 | 20240306 | 180300 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 97 | 20240306 | 180200 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 98 | 20240306 | 180100 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 99 | 20240306 | 180000 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 100 | 20240306 | 175900 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 101 | 20240306 | 175800 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 102 | 20240306 | 175700 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 103 | 20240306 | 175600 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 104 | 20240306 | 175500 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 105 | 20240306 | 175400 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 106 | 20240306 | 175300 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 107 | 20240306 | 175200 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 108 | 20240306 | 175100 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 109 | 20240306 | 175000 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 110 | 20240306 | 174900 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 111 | 20240306 | 174800 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 112 | 20240306 | 174700 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 113 | 20240306 | 174600 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 114 | 20240306 | 174500 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 115 | 20240306 | 174400 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 116 | 20240306 | 174300 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 117 | 20240306 | 174200 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 118 | 20240306 | 174100 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 119 | 20240306 | 174000 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 120 | 20240306 | 173900 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 121 | 20240306 | 173800 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 122 | 20240306 | 173700 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 11751 |
| 123 | 20240306 | 173600 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 124 | 20240306 | 173500 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 125 | 20240306 | 173400 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 126 | 20240306 | 173300 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 127 | 20240306 | 173200 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 128 | 20240306 | 173100 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 129 | 20240306 | 173000 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 130 | 20240306 | 172900 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 131 | 20240306 | 172800 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 132 | 20240306 | 172700 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 133 | 20240306 | 172600 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 134 | 20240306 | 172500 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 135 | 20240306 | 172400 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 136 | 20240306 | 172300 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 137 | 20240306 | 172200 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 138 | 20240306 | 172100 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 139 | 20240306 | 172000 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 140 | 20240306 | 171900 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 141 | 20240306 | 171800 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 142 | 20240306 | 171700 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 143 | 20240306 | 171600 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 144 | 20240306 | 171500 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 145 | 20240306 | 171400 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 146 | 20240306 | 171300 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 147 | 20240306 | 171200 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 148 | 20240306 | 171100 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 149 | 20240306 | 171000 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 150 | 20240306 | 170900 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 151 | 20240306 | 170800 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 152 | 20240306 | 170700 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 11751 |
| 153 | 20240306 | 170600 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 154 | 20240306 | 170500 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 155 | 20240306 | 170400 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 156 | 20240306 | 170300 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 157 | 20240306 | 170200 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 158 | 20240306 | 170100 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 159 | 20240306 | 170000 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 160 | 20240306 | 165900 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 161 | 20240306 | 165800 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 162 | 20240306 | 165700 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 163 | 20240306 | 165600 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 164 | 20240306 | 165500 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 165 | 20240306 | 165400 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 166 | 20240306 | 165300 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 167 | 20240306 | 165200 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 168 | 20240306 | 165100 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 169 | 20240306 | 165000 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 170 | 20240306 | 164900 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 171 | 20240306 | 164800 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 172 | 20240306 | 164700 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 173 | 20240306 | 164600 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 174 | 20240306 | 164500 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 175 | 20240306 | 164400 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 176 | 20240306 | 164300 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 177 | 20240306 | 164200 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 178 | 20240306 | 164100 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 179 | 20240306 | 164000 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 180 | 20240306 | 163900 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 181 | 20240306 | 163800 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 182 | 20240306 | 163700 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 11751 |
| 183 | 20240306 | 163600 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 184 | 20240306 | 163500 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 185 | 20240306 | 163400 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 186 | 20240306 | 163300 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 187 | 20240306 | 163200 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 188 | 20240306 | 163100 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 189 | 20240306 | 163000 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 190 | 20240306 | 162900 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 191 | 20240306 | 162800 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 192 | 20240306 | 162700 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 193 | 20240306 | 162600 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 194 | 20240306 | 162500 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 195 | 20240306 | 162400 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 196 | 20240306 | 162300 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 197 | 20240306 | 162200 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 198 | 20240306 | 162100 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 199 | 20240306 | 162000 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 200 | 20240306 | 161900 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 201 | 20240306 | 161800 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 202 | 20240306 | 161700 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 203 | 20240306 | 161600 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 204 | 20240306 | 161500 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 205 | 20240306 | 161400 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 206 | 20240306 | 161300 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 207 | 20240306 | 161200 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 208 | 20240306 | 161100 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 209 | 20240306 | 161000 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 210 | 20240306 | 160900 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 211 | 20240306 | 160800 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 212 | 20240306 | 160700 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 11751 |
| 213 | 20240306 | 160600 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 214 | 20240306 | 160500 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 215 | 20240306 | 160400 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 216 | 20240306 | 160300 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 217 | 20240306 | 160200 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 218 | 20240306 | 160100 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 219 | 20240306 | 160000 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 220 | 20240306 | 155900 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 221 | 20240306 | 155800 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 222 | 20240306 | 155700 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 223 | 20240306 | 155600 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 224 | 20240306 | 155500 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 225 | 20240306 | 155400 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 226 | 20240306 | 155300 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 227 | 20240306 | 155200 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 228 | 20240306 | 155100 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 229 | 20240306 | 155000 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 230 | 20240306 | 154900 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 231 | 20240306 | 154800 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 232 | 20240306 | 154700 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 233 | 20240306 | 154600 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 234 | 20240306 | 154500 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 235 | 20240306 | 154400 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 236 | 20240306 | 154300 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 237 | 20240306 | 154200 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 238 | 20240306 | 154100 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 239 | 20240306 | 154000 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 240 | 20240306 | 153900 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 241 | 20240306 | 153800 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 242 | 20240306 | 153700 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 11751 |
| 243 | 20240306 | 153600 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 244 | 20240306 | 153500 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 245 | 20240306 | 153400 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 246 | 20240306 | 153300 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 247 | 20240306 | 153200 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 248 | 20240306 | 153100 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 0 |
| 249 | 20240306 | 153000 | 2139191000 | 3735 | 3735 | 3735 | 3735 | 11751 |
| 250 | 20240306 | 152900 | 2095301015 | 3755 | 3755 | 3755 | 3755 | 0 |
| 251 | 20240306 | 152800 | 2095301015 | 3755 | 3755 | 3755 | 3755 | 0 |
| 252 | 20240306 | 152700 | 2095301015 | 3755 | 3755 | 3755 | 3755 | 0 |
| 253 | 20240306 | 152600 | 2095301015 | 3755 | 3755 | 3755 | 3755 | 0 |
| 254 | 20240306 | 152500 | 2095301015 | 3755 | 3755 | 3755 | 3755 | 0 |
| 255 | 20240306 | 152400 | 2095301015 | 3755 | 3755 | 3755 | 3755 | 0 |
| 256 | 20240306 | 152300 | 2095301015 | 3755 | 3755 | 3755 | 3755 | 0 |
| 257 | 20240306 | 152200 | 2095301015 | 3755 | 3755 | 3755 | 3755 | 0 |
| 258 | 20240306 | 152100 | 2095301015 | 3755 | 3755 | 3755 | 3755 | 0 |
| 259 | 20240306 | 152000 | 2095301015 | 3755 | 3755 | 3755 | 3755 | 0 |
| 260 | 20240306 | 151900 | 2095301015 | 3755 | 3740 | 3755 | 3740 | 2731 |
| 261 | 20240306 | 151800 | 2085069185 | 3750 | 3750 | 3750 | 3740 | 1641 |
| 262 | 20240306 | 151700 | 2078927325 | 3740 | 3745 | 3755 | 3740 | 2110 |
| 263 | 20240306 | 151600 | 2071026795 | 3755 | 3750 | 3755 | 3750 | 1363 |
| 264 | 20240306 | 151500 | 2065915535 | 3755 | 3740 | 3755 | 3740 | 1010 |
| 265 | 20240306 | 151400 | 2062132955 | 3740 | 3745 | 3745 | 3740 | 3560 |
| 266 | 20240306 | 151300 | 2048816535 | 3740 | 3755 | 3755 | 3740 | 101 |
| 267 | 20240306 | 151200 | 2048438515 | 3740 | 3740 | 3755 | 3740 | 221 |
| 268 | 20240306 | 151100 | 2047610710 | 3740 | 3755 | 3755 | 3740 | 1935 |
| 269 | 20240306 | 151000 | 2040372280 | 3755 | 3755 | 3760 | 3740 | 115 |
| 270 | 20240306 | 150900 | 2039940495 | 3735 | 3735 | 3735 | 3735 | 50 |
| 271 | 20240306 | 150800 | 2039753745 | 3760 | 3740 | 3760 | 3740 | 3102 |
| 272 | 20240306 | 150700 | 2028116060 | 3740 | 3735 | 3740 | 3735 | 320 |
| 273 | 20240306 | 150600 | 2026920835 | 3740 | 3745 | 3750 | 3735 | 3123 |
| 274 | 20240306 | 150500 | 2015234155 | 3750 | 3755 | 3760 | 3750 | 166 |
| 275 | 20240306 | 150400 | 2014611255 | 3760 | 3735 | 3760 | 3735 | 4802 |
| 276 | 20240306 | 150300 | 1996624160 | 3735 | 3740 | 3750 | 3730 | 19841 |
| 277 | 20240306 | 150200 | 1922537990 | 3735 | 3745 | 3750 | 3735 | 2127 |
| 278 | 20240306 | 150100 | 1914583305 | 3750 | 3750 | 3750 | 3740 | 206 |
| 279 | 20240306 | 150000 | 1913812605 | 3735 | 3745 | 3750 | 3735 | 885 |
| 280 | 20240306 | 145900 | 1910505075 | 3750 | 3750 | 3750 | 3735 | 6346 |
| 281 | 20240306 | 145800 | 1886802130 | 3735 | 3755 | 3765 | 3735 | 11359 |
| 282 | 20240306 | 145700 | 1844299135 | 3755 | 3755 | 3755 | 3755 | 4 |
| 283 | 20240306 | 145600 | 1844284115 | 3755 | 3750 | 3755 | 3750 | 126 |
| 284 | 20240306 | 145500 | 1843811105 | 3755 | 3765 | 3765 | 3750 | 913 |
| 285 | 20240306 | 145400 | 1840381935 | 3760 | 3765 | 3765 | 3760 | 22 |
| 286 | 20240306 | 145300 | 1840299205 | 3765 | 3765 | 3770 | 3760 | 1510 |
| 287 | 20240306 | 145200 | 1834611615 | 3765 | 3755 | 3765 | 3750 | 7567 |
| 288 | 20240306 | 145100 | 1806139985 | 3755 | 3750 | 3755 | 3745 | 1690 |
| 289 | 20240306 | 145000 | 1799804810 | 3755 | 3755 | 3765 | 3755 | 1636 |
| 290 | 20240306 | 144900 | 1793657100 | 3755 | 3750 | 3755 | 3750 | 1103 |
| 291 | 20240306 | 144800 | 1789516845 | 3740 | 3755 | 3765 | 3740 | 20305 |
| 292 | 20240306 | 144700 | 1713568020 | 3755 | 3760 | 3765 | 3755 | 26 |
| 293 | 20240306 | 144600 | 1713470235 | 3765 | 3750 | 3765 | 3750 | 303 |
| 294 | 20240306 | 144500 | 1712333955 | 3770 | 3750 | 3770 | 3750 | 9 |
| 295 | 20240306 | 144400 | 1712300155 | 3770 | 3755 | 3770 | 3750 | 239 |
| 296 | 20240306 | 144300 | 1711400360 | 3770 | 3770 | 3770 | 3745 | 1928 |
| 297 | 20240306 | 144200 | 1704174525 | 3770 | 3775 | 3775 | 3765 | 83 |
| 298 | 20240306 | 144100 | 1703861990 | 3775 | 3765 | 3775 | 3765 | 6 |
| 299 | 20240306 | 144000 | 1703839380 | 3775 | 3775 | 3775 | 3775 | 2 |
| 300 | 20240306 | 143900 | 1703831830 | 3775 | 3775 | 3775 | 3775 | 298 |
| 301 | 20240306 | 143800 | 1702706880 | 3775 | 3765 | 3775 | 3765 | 2803 |
| 302 | 20240306 | 143700 | 1692135770 | 3770 | 3765 | 3770 | 3765 | 6 |
| 303 | 20240306 | 143600 | 1692113165 | 3765 | 3770 | 3770 | 3765 | 201 |
| 304 | 20240306 | 143500 | 1691355400 | 3770 | 3760 | 3770 | 3760 | 874 |
| 305 | 20240306 | 143400 | 1688064045 | 3765 | 3750 | 3765 | 3750 | 2096 |
| 306 | 20240306 | 143300 | 1680189030 | 3755 | 3755 | 3755 | 3750 | 69 |
| 307 | 20240306 | 143200 | 1679930185 | 3755 | 3755 | 3755 | 3750 | 685 |
| 308 | 20240306 | 143100 | 1677360560 | 3755 | 3765 | 3765 | 3750 | 8165 |
| 309 | 20240306 | 143000 | 1646705885 | 3765 | 3755 | 3765 | 3755 | 540 |
| 310 | 20240306 | 142900 | 1644675465 | 3765 | 3760 | 3765 | 3760 | 224 |
| 311 | 20240306 | 142800 | 1643833220 | 3760 | 3755 | 3760 | 3755 | 8 |
| 312 | 20240306 | 142700 | 1643803175 | 3760 | 3760 | 3765 | 3760 | 18 |
| 313 | 20240306 | 142600 | 1643735480 | 3760 | 3760 | 3760 | 3755 | 83 |
| 314 | 20240306 | 142500 | 1643423415 | 3760 | 3760 | 3765 | 3755 | 216 |
| 315 | 20240306 | 142400 | 1642611745 | 3765 | 3765 | 3765 | 3765 | 0 |
| 316 | 20240306 | 142300 | 1642611745 | 3765 | 3765 | 3765 | 3765 | 9 |
| 317 | 20240306 | 142200 | 1642577860 | 3765 | 3765 | 3775 | 3765 | 3507 |
| 318 | 20240306 | 142100 | 1629351535 | 3765 | 3760 | 3765 | 3755 | 1791 |
| 319 | 20240306 | 142000 | 1622616550 | 3760 | 3760 | 3765 | 3760 | 272 |
| 320 | 20240306 | 141900 | 1621593095 | 3760 | 3760 | 3760 | 3755 | 536 |
| 321 | 20240306 | 141800 | 1619577740 | 3750 | 3755 | 3765 | 3750 | 2706 |
| 322 | 20240306 | 141700 | 1609406450 | 3755 | 3755 | 3755 | 3745 | 1891 |
| 323 | 20240306 | 141600 | 1602310025 | 3755 | 3755 | 3755 | 3755 | 100 |
| 324 | 20240306 | 141500 | 1601934525 | 3755 | 3755 | 3755 | 3755 | 1 |
| 325 | 20240306 | 141400 | 1601930770 | 3755 | 3750 | 3755 | 3745 | 2887 |
| 326 | 20240306 | 141300 | 1591099040 | 3750 | 3745 | 3750 | 3745 | 642 |
| 327 | 20240306 | 141200 | 1588694740 | 3745 | 3740 | 3745 | 3740 | 841 |
| 328 | 20240306 | 141100 | 1585546240 | 3745 | 3740 | 3745 | 3740 | 2313 |
| 329 | 20240306 | 141000 | 1576890535 | 3740 | 3740 | 3740 | 3735 | 334 |
| 330 | 20240306 | 140900 | 1575642875 | 3745 | 3745 | 3745 | 3745 | 0 |
| 331 | 20240306 | 140800 | 1575642875 | 3745 | 3740 | 3745 | 3740 | 398 |
| 332 | 20240306 | 140700 | 1574153915 | 3740 | 3740 | 3740 | 3735 | 122 |
| 333 | 20240306 | 140600 | 1573697650 | 3740 | 3735 | 3740 | 3735 | 3502 |
| 334 | 20240306 | 140500 | 1560617665 | 3740 | 3745 | 3745 | 3740 | 23 |
| 335 | 20240306 | 140400 | 1560531640 | 3740 | 3740 | 3740 | 3740 | 729 |
| 336 | 20240306 | 140300 | 1557805180 | 3740 | 3740 | 3740 | 3735 | 1077 |
| 337 | 20240306 | 140200 | 1553781280 | 3740 | 3735 | 3740 | 3735 | 1231 |
| 338 | 20240306 | 140100 | 1549182655 | 3740 | 3735 | 3740 | 3735 | 8300 |
| 339 | 20240306 | 140000 | 1518181650 | 3735 | 3740 | 3740 | 3735 | 11760 |
| 340 | 20240306 | 135900 | 1474257915 | 3745 | 3745 | 3745 | 3745 | 1 |
| 341 | 20240306 | 135800 | 1474254170 | 3735 | 3740 | 3745 | 3735 | 658 |
| 342 | 20240306 | 135700 | 1471796015 | 3745 | 3740 | 3745 | 3735 | 4657 |
| 343 | 20240306 | 135600 | 1454397750 | 3740 | 3745 | 3745 | 3735 | 12 |
| 344 | 20240306 | 135500 | 1454352880 | 3735 | 3740 | 3745 | 3735 | 182 |
| 345 | 20240306 | 135400 | 1453672295 | 3740 | 3740 | 3740 | 3740 | 24 |
| 346 | 20240306 | 135300 | 1453582535 | 3740 | 3745 | 3745 | 3735 | 63 |
| 347 | 20240306 | 135200 | 1453346915 | 3745 | 3745 | 3745 | 3740 | 5 |
| 348 | 20240306 | 135100 | 1453328205 | 3740 | 3740 | 3740 | 3740 | 1008 |
| 349 | 20240306 | 135000 | 1449558285 | 3745 | 3745 | 3745 | 3745 | 267 |
| 350 | 20240306 | 134900 | 1448558370 | 3740 | 3745 | 3745 | 3740 | 1009 |
| 351 | 20240306 | 134800 | 1444784700 | 3745 | 3735 | 3745 | 3735 | 2245 |
| 352 | 20240306 | 134700 | 1436389095 | 3735 | 3740 | 3740 | 3735 | 101 |
| 353 | 20240306 | 134600 | 1436011360 | 3745 | 3735 | 3745 | 3735 | 202 |
| 354 | 20240306 | 134500 | 1435256870 | 3740 | 3735 | 3745 | 3735 | 2116 |
| 355 | 20240306 | 134400 | 1427342980 | 3745 | 3745 | 3745 | 3735 | 994 |
| 356 | 20240306 | 134300 | 1423630370 | 3740 | 3745 | 3745 | 3740 | 511 |
| 357 | 20240306 | 134200 | 1421718425 | 3745 | 3740 | 3745 | 3740 | 1590 |
| 358 | 20240306 | 134100 | 1415770010 | 3735 | 3740 | 3745 | 3735 | 1333 |
| 359 | 20240306 | 134000 | 1410785085 | 3745 | 3740 | 3745 | 3735 | 6239 |
| 360 | 20240306 | 133900 | 1387451455 | 3740 | 3745 | 3745 | 3740 | 502 |
| 361 | 20240306 | 133800 | 1385573965 | 3745 | 3740 | 3745 | 3740 | 2345 |
| 362 | 20240306 | 133700 | 1376803605 | 3745 | 3745 | 3745 | 3745 | 2 |
| 363 | 20240306 | 133600 | 1376796115 | 3740 | 3740 | 3740 | 3740 | 534 |
| 364 | 20240306 | 133500 | 1374798955 | 3745 | 3745 | 3750 | 3745 | 451 |
| 365 | 20240306 | 133400 | 1373109955 | 3745 | 3745 | 3745 | 3740 | 1143 |
| 366 | 20240306 | 133300 | 1368834610 | 3740 | 3745 | 3745 | 3740 | 84 |
| 367 | 20240306 | 133200 | 1368520050 | 3745 | 3740 | 3745 | 3740 | 465 |
| 368 | 20240306 | 133100 | 1366779840 | 3745 | 3745 | 3745 | 3745 | 504 |
| 369 | 20240306 | 133000 | 1364892360 | 3745 | 3745 | 3745 | 3745 | 43 |
| 370 | 20240306 | 132900 | 1364731325 | 3740 | 3740 | 3740 | 3740 | 505 |
| 371 | 20240306 | 132800 | 1362842625 | 3745 | 3740 | 3745 | 3740 | 13 |
| 372 | 20240306 | 132700 | 1362793950 | 3745 | 3745 | 3745 | 3740 | 1257 |
| 373 | 20240306 | 132600 | 1358091125 | 3745 | 3750 | 3750 | 3745 | 179 |
| 374 | 20240306 | 132500 | 1357420765 | 3745 | 3745 | 3745 | 3745 | 901 |
| 375 | 20240306 | 132400 | 1354046520 | 3750 | 3745 | 3750 | 3745 | 13 |
| 376 | 20240306 | 132300 | 1353997830 | 3745 | 3755 | 3755 | 3745 | 203 |
| 377 | 20240306 | 132200 | 1353237565 | 3745 | 3745 | 3745 | 3740 | 2205 |
| 378 | 20240306 | 132100 | 1344987905 | 3755 | 3745 | 3755 | 3745 | 366 |
| 379 | 20240306 | 132000 | 1343617225 | 3745 | 3745 | 3745 | 3745 | 0 |
| 380 | 20240306 | 131900 | 1343617225 | 3745 | 3755 | 3755 | 3745 | 265 |
| 381 | 20240306 | 131800 | 1342624660 | 3745 | 3745 | 3745 | 3745 | 42 |
| 382 | 20240306 | 131700 | 1342467370 | 3755 | 3745 | 3755 | 3745 | 16 |
| 383 | 20240306 | 131600 | 1342407425 | 3755 | 3745 | 3755 | 3745 | 2 |
| 384 | 20240306 | 131500 | 1342399925 | 3745 | 3755 | 3755 | 3745 | 1065 |
| 385 | 20240306 | 131400 | 1338406445 | 3750 | 3750 | 3750 | 3750 | 8 |
| 386 | 20240306 | 131300 | 1338376445 | 3755 | 3755 | 3755 | 3755 | 0 |
| 387 | 20240306 | 131200 | 1338376445 | 3755 | 3755 | 3755 | 3755 | 70 |
| 388 | 20240306 | 131100 | 1338113595 | 3760 | 3745 | 3760 | 3740 | 10658 |
| 389 | 20240306 | 131000 | 1298227295 | 3745 | 3750 | 3760 | 3745 | 116 |
| 390 | 20240306 | 130900 | 1297792785 | 3750 | 3750 | 3750 | 3750 | 300 |
| 391 | 20240306 | 130800 | 1296667785 | 3760 | 3755 | 3760 | 3745 | 4506 |
| 392 | 20240306 | 130700 | 1279776390 | 3755 | 3750 | 3755 | 3750 | 14 |
| 393 | 20240306 | 130600 | 1279723835 | 3755 | 3760 | 3760 | 3755 | 4 |
| 394 | 20240306 | 130500 | 1279708805 | 3760 | 3755 | 3760 | 3745 | 5278 |
| 395 | 20240306 | 130400 | 1259931545 | 3770 | 3775 | 3775 | 3760 | 2395 |
| 396 | 20240306 | 130300 | 1250924810 | 3775 | 3760 | 3775 | 3760 | 1763 |
| 397 | 20240306 | 130200 | 1244288480 | 3775 | 3775 | 3775 | 3770 | 94 |
| 398 | 20240306 | 130100 | 1243934080 | 3760 | 3775 | 3775 | 3760 | 71 |
| 399 | 20240306 | 130000 | 1243667105 | 3775 | 3760 | 3775 | 3760 | 510 |
| 400 | 20240306 | 125900 | 1241744425 | 3775 | 3770 | 3775 | 3770 | 1014 |
| 401 | 20240306 | 125800 | 1237921625 | 3770 | 3770 | 3770 | 3770 | 40 |
| 402 | 20240306 | 125700 | 1237770825 | 3770 | 3770 | 3770 | 3770 | 100 |
| 403 | 20240306 | 125600 | 1237393825 | 3775 | 3765 | 3775 | 3765 | 1703 |
| 404 | 20240306 | 125500 | 1230977950 | 3760 | 3765 | 3765 | 3760 | 33 |
| 405 | 20240306 | 125400 | 1230853715 | 3765 | 3765 | 3765 | 3765 | 3 |
| 406 | 20240306 | 125300 | 1230842420 | 3765 | 3760 | 3765 | 3755 | 3317 |
| 407 | 20240306 | 125200 | 1218362385 | 3760 | 3760 | 3760 | 3760 | 20 |
| 408 | 20240306 | 125100 | 1218287185 | 3760 | 3760 | 3760 | 3760 | 0 |
| 409 | 20240306 | 125000 | 1218287185 | 3760 | 3755 | 3760 | 3755 | 1162 |
| 410 | 20240306 | 124900 | 1213923860 | 3755 | 3755 | 3755 | 3750 | 204 |
| 411 | 20240306 | 124800 | 1213158840 | 3755 | 3755 | 3755 | 3750 | 499 |
| 412 | 20240306 | 124700 | 1211287260 | 3755 | 3760 | 3760 | 3750 | 380 |
| 413 | 20240306 | 124600 | 1209860405 | 3760 | 3760 | 3760 | 3760 | 23 |
| 414 | 20240306 | 124500 | 1209773925 | 3765 | 3755 | 3765 | 3755 | 91 |
| 415 | 20240306 | 124400 | 1209431340 | 3765 | 3765 | 3765 | 3765 | 425 |
| 416 | 20240306 | 124300 | 1207831215 | 3765 | 3765 | 3765 | 3765 | 10 |
| 417 | 20240306 | 124200 | 1207793565 | 3765 | 3760 | 3765 | 3760 | 3 |
| 418 | 20240306 | 124100 | 1207782280 | 3765 | 3765 | 3765 | 3755 | 11 |
| 419 | 20240306 | 124000 | 1207740925 | 3765 | 3755 | 3765 | 3755 | 3 |
| 420 | 20240306 | 123900 | 1207729640 | 3770 | 3770 | 3770 | 3765 | 602 |
| 421 | 20240306 | 123800 | 1205460715 | 3775 | 3750 | 3780 | 3750 | 11655 |
| 422 | 20240306 | 123700 | 1161587950 | 3745 | 3750 | 3750 | 3745 | 2173 |
| 423 | 20240306 | 123600 | 1153439220 | 3750 | 3750 | 3750 | 3750 | 3 |
| 424 | 20240306 | 123500 | 1153427970 | 3750 | 3740 | 3750 | 3740 | 1100 |
| 425 | 20240306 | 123400 | 1149303970 | 3740 | 3740 | 3750 | 3740 | 372 |
| 426 | 20240306 | 123300 | 1147912680 | 3745 | 3750 | 3750 | 3740 | 1703 |
| 427 | 20240306 | 123200 | 1141534445 | 3750 | 3750 | 3750 | 3750 | 201 |
| 428 | 20240306 | 123100 | 1140780695 | 3750 | 3750 | 3750 | 3745 | 148 |
| 429 | 20240306 | 123000 | 1140226345 | 3745 | 3745 | 3745 | 3745 | 5 |
| 430 | 20240306 | 122900 | 1140207620 | 3750 | 3745 | 3750 | 3745 | 182 |
| 431 | 20240306 | 122800 | 1139525975 | 3750 | 3750 | 3750 | 3750 | 10 |
| 432 | 20240306 | 122700 | 1139488475 | 3750 | 3750 | 3750 | 3750 | 0 |
| 433 | 20240306 | 122600 | 1139488475 | 3750 | 3740 | 3750 | 3740 | 10 |
| 434 | 20240306 | 122500 | 1139451015 | 3755 | 3750 | 3755 | 3740 | 341 |
| 435 | 20240306 | 122400 | 1138173805 | 3755 | 3745 | 3755 | 3745 | 17 |
| 436 | 20240306 | 122300 | 1138110090 | 3745 | 3750 | 3755 | 3745 | 2244 |
| 437 | 20240306 | 122200 | 1129706025 | 3750 | 3750 | 3750 | 3745 | 43 |
| 438 | 20240306 | 122100 | 1129544930 | 3750 | 3745 | 3750 | 3745 | 2540 |
| 439 | 20240306 | 122000 | 1120021120 | 3750 | 3745 | 3750 | 3745 | 459 |
| 440 | 20240306 | 121900 | 1118302145 | 3745 | 3745 | 3745 | 3740 | 1650 |
| 441 | 20240306 | 121800 | 1112123020 | 3745 | 3745 | 3750 | 3745 | 150 |
| 442 | 20240306 | 121700 | 1111561265 | 3740 | 3745 | 3745 | 3740 | 3621 |
| 443 | 20240306 | 121600 | 1098011055 | 3740 | 3740 | 3740 | 3740 | 1519 |
| 444 | 20240306 | 121500 | 1092329995 | 3745 | 3745 | 3745 | 3745 | 656 |
| 445 | 20240306 | 121400 | 1089873275 | 3745 | 3740 | 3745 | 3740 | 2375 |
| 446 | 20240306 | 121300 | 1080990705 | 3745 | 3745 | 3745 | 3745 | 375 |
| 447 | 20240306 | 121200 | 1079586330 | 3750 | 3750 | 3750 | 3750 | 10 |
| 448 | 20240306 | 121100 | 1079548830 | 3750 | 3750 | 3750 | 3745 | 1064 |
| 449 | 20240306 | 121000 | 1075558995 | 3745 | 3745 | 3745 | 3745 | 0 |
| 450 | 20240306 | 120900 | 1075558995 | 3745 | 3750 | 3750 | 3745 | 155 |
| 451 | 20240306 | 120800 | 1074978265 | 3750 | 3745 | 3750 | 3745 | 42 |
| 452 | 20240306 | 120700 | 1074820970 | 3750 | 3750 | 3750 | 3750 | 34 |
| 453 | 20240306 | 120600 | 1074693470 | 3750 | 3745 | 3750 | 3745 | 116 |
| 454 | 20240306 | 120500 | 1074258970 | 3745 | 3745 | 3745 | 3745 | 1395 |
| 455 | 20240306 | 120400 | 1069034695 | 3750 | 3750 | 3750 | 3750 | 3 |
| 456 | 20240306 | 120300 | 1069023445 | 3745 | 3750 | 3750 | 3745 | 44 |
| 457 | 20240306 | 120200 | 1068858465 | 3750 | 3750 | 3750 | 3750 | 1 |
| 458 | 20240306 | 120100 | 1068854715 | 3750 | 3750 | 3750 | 3745 | 442 |
| 459 | 20240306 | 120000 | 1067199360 | 3745 | 3745 | 3750 | 3745 | 770 |
| 460 | 20240306 | 115900 | 1064315705 | 3750 | 3745 | 3750 | 3745 | 34 |
| 461 | 20240306 | 115800 | 1064188370 | 3750 | 3745 | 3750 | 3745 | 19 |
| 462 | 20240306 | 115700 | 1064117210 | 3750 | 3745 | 3750 | 3745 | 4503 |
| 463 | 20240306 | 115600 | 1047253465 | 3750 | 3745 | 3750 | 3745 | 93 |
| 464 | 20240306 | 115500 | 1046905080 | 3750 | 3750 | 3750 | 3745 | 6318 |
| 465 | 20240306 | 115400 | 1023227415 | 3750 | 3750 | 3750 | 3745 | 70 |
| 466 | 20240306 | 115300 | 1022965010 | 3750 | 3745 | 3750 | 3745 | 441 |
| 467 | 20240306 | 115200 | 1021313460 | 3750 | 3750 | 3750 | 3745 | 6976 |
| 468 | 20240306 | 115100 | 995153620 | 3750 | 3750 | 3750 | 3750 | 5093 |
| 469 | 20240306 | 115000 | 976054870 | 3745 | 3745 | 3750 | 3745 | 659 |
| 470 | 20240306 | 114900 | 973586860 | 3750 | 3745 | 3750 | 3745 | 20 |
| 471 | 20240306 | 114800 | 973511955 | 3745 | 3740 | 3745 | 3740 | 862 |
| 472 | 20240306 | 114700 | 970283780 | 3745 | 3745 | 3745 | 3740 | 24 |
| 473 | 20240306 | 114600 | 970193990 | 3745 | 3745 | 3745 | 3740 | 322 |
| 474 | 20240306 | 114500 | 968989600 | 3745 | 3745 | 3745 | 3740 | 51 |
| 475 | 20240306 | 114400 | 968798720 | 3745 | 3745 | 3750 | 3745 | 522 |
| 476 | 20240306 | 114300 | 966843820 | 3745 | 3745 | 3750 | 3740 | 5125 |
| 477 | 20240306 | 114200 | 947673450 | 3745 | 3745 | 3750 | 3745 | 1165 |
| 478 | 20240306 | 114100 | 943310520 | 3740 | 3745 | 3745 | 3740 | 152 |
| 479 | 20240306 | 114000 | 942741895 | 3740 | 3740 | 3745 | 3740 | 2019 |
| 480 | 20240306 | 113900 | 935190830 | 3740 | 3750 | 3750 | 3740 | 175 |
| 481 | 20240306 | 113800 | 934535450 | 3745 | 3750 | 3750 | 3745 | 2023 |
| 482 | 20240306 | 113700 | 926959295 | 3745 | 3750 | 3750 | 3745 | 403 |
| 483 | 20240306 | 113600 | 925448060 | 3750 | 3745 | 3750 | 3745 | 300 |
| 484 | 20240306 | 113500 | 924324545 | 3745 | 3745 | 3745 | 3745 | 218 |
| 485 | 20240306 | 113400 | 923508135 | 3750 | 3745 | 3750 | 3745 | 933 |
| 486 | 20240306 | 113300 | 920014000 | 3745 | 3745 | 3745 | 3740 | 581 |
| 487 | 20240306 | 113200 | 917839655 | 3745 | 3740 | 3745 | 3740 | 1363 |
| 488 | 20240306 | 113100 | 912740320 | 3740 | 3740 | 3740 | 3740 | 60 |
| 489 | 20240306 | 113000 | 912515920 | 3740 | 3740 | 3745 | 3740 | 847 |
| 490 | 20240306 | 112900 | 909344020 | 3745 | 3740 | 3745 | 3740 | 30 |
| 491 | 20240306 | 112800 | 909231760 | 3745 | 3745 | 3745 | 3740 | 102 |
| 492 | 20240306 | 112700 | 908850270 | 3740 | 3740 | 3740 | 3740 | 279 |
| 493 | 20240306 | 112600 | 907806810 | 3740 | 3745 | 3745 | 3740 | 959 |
| 494 | 20240306 | 112500 | 904219390 | 3740 | 3740 | 3745 | 3740 | 520 |
| 495 | 20240306 | 112400 | 902274585 | 3745 | 3745 | 3750 | 3745 | 660 |
| 496 | 20240306 | 112300 | 899802780 | 3750 | 3745 | 3750 | 3745 | 767 |
| 497 | 20240306 | 112200 | 896930355 | 3745 | 3745 | 3745 | 3745 | 919 |
| 498 | 20240306 | 112100 | 893488700 | 3745 | 3740 | 3745 | 3740 | 6520 |
| 499 | 20240306 | 112000 | 869100885 | 3740 | 3745 | 3745 | 3740 | 22 |
| 500 | 20240306 | 111900 | 869018595 | 3740 | 3740 | 3745 | 3740 | 504 |
| 501 | 20240306 | 111800 | 867133330 | 3745 | 3750 | 3750 | 3745 | 1626 |
| 502 | 20240306 | 111700 | 861043560 | 3750 | 3750 | 3750 | 3750 | 78 |
| 503 | 20240306 | 111600 | 860751060 | 3745 | 3745 | 3750 | 3745 | 170 |
| 504 | 20240306 | 111500 | 860114400 | 3745 | 3750 | 3750 | 3745 | 1536 |
| 505 | 20240306 | 111400 | 854357045 | 3750 | 3750 | 3750 | 3745 | 957 |
| 506 | 20240306 | 111300 | 850770905 | 3750 | 3750 | 3760 | 3745 | 1311 |
| 507 | 20240306 | 111200 | 845844660 | 3755 | 3750 | 3755 | 3745 | 1252 |
| 508 | 20240306 | 111100 | 841145040 | 3750 | 3750 | 3755 | 3745 | 270 |
| 509 | 20240306 | 111000 | 840133775 | 3740 | 3745 | 3750 | 3740 | 1916 |
| 510 | 20240306 | 110900 | 832964895 | 3755 | 3745 | 3755 | 3740 | 1745 |
| 511 | 20240306 | 110800 | 826438390 | 3740 | 3755 | 3755 | 3740 | 972 |
| 512 | 20240306 | 110700 | 822799580 | 3740 | 3750 | 3750 | 3740 | 6564 |
| 513 | 20240306 | 110600 | 798217625 | 3745 | 3745 | 3760 | 3745 | 2344 |
| 514 | 20240306 | 110500 | 789428485 | 3755 | 3745 | 3755 | 3745 | 1441 |
| 515 | 20240306 | 110400 | 784031930 | 3745 | 3750 | 3750 | 3745 | 3399 |
| 516 | 20240306 | 110300 | 771292465 | 3755 | 3750 | 3760 | 3750 | 1035 |
| 517 | 20240306 | 110200 | 767411130 | 3750 | 3755 | 3760 | 3750 | 6856 |
| 518 | 20240306 | 110100 | 741700610 | 3750 | 3750 | 3760 | 3750 | 1652 |
| 519 | 20240306 | 110000 | 735504530 | 3755 | 3755 | 3755 | 3750 | 1263 |
| 520 | 20240306 | 105900 | 730766845 | 3755 | 3760 | 3760 | 3755 | 1817 |
| 521 | 20240306 | 105800 | 723944005 | 3755 | 3760 | 3760 | 3755 | 712 |
| 522 | 20240306 | 105700 | 721270435 | 3755 | 3760 | 3760 | 3755 | 385 |
| 523 | 20240306 | 105600 | 719824755 | 3760 | 3755 | 3760 | 3755 | 770 |
| 524 | 20240306 | 105500 | 716933395 | 3760 | 3765 | 3765 | 3755 | 380 |
| 525 | 20240306 | 105400 | 715504610 | 3760 | 3760 | 3765 | 3755 | 3762 |
| 526 | 20240306 | 105300 | 701375385 | 3765 | 3760 | 3765 | 3755 | 201 |
| 527 | 20240306 | 105200 | 700620110 | 3760 | 3760 | 3765 | 3760 | 720 |
| 528 | 20240306 | 105100 | 697912905 | 3760 | 3760 | 3760 | 3760 | 117 |
| 529 | 20240306 | 105000 | 697472985 | 3760 | 3765 | 3765 | 3760 | 41 |
| 530 | 20240306 | 104900 | 697318625 | 3755 | 3750 | 3765 | 3750 | 113 |
| 531 | 20240306 | 104800 | 696894325 | 3750 | 3765 | 3765 | 3750 | 5110 |
| 532 | 20240306 | 104700 | 677719035 | 3755 | 3760 | 3765 | 3755 | 3485 |
| 533 | 20240306 | 104600 | 664632350 | 3760 | 3765 | 3765 | 3760 | 410 |
| 534 | 20240306 | 104500 | 663090600 | 3765 | 3755 | 3765 | 3755 | 1924 |
| 535 | 20240306 | 104400 | 655865880 | 3750 | 3760 | 3765 | 3750 | 734 |
| 536 | 20240306 | 104300 | 653111455 | 3760 | 3760 | 3765 | 3750 | 4287 |
| 537 | 20240306 | 104200 | 637023185 | 3765 | 3765 | 3765 | 3765 | 41 |
| 538 | 20240306 | 104100 | 636868820 | 3755 | 3755 | 3755 | 3750 | 578 |
| 539 | 20240306 | 104000 | 634700120 | 3770 | 3760 | 3770 | 3755 | 15520 |
| 540 | 20240306 | 103900 | 576385575 | 3760 | 3765 | 3770 | 3760 | 3700 |
| 541 | 20240306 | 103800 | 562455460 | 3770 | 3770 | 3770 | 3765 | 1003 |
| 542 | 20240306 | 103700 | 558676485 | 3770 | 3770 | 3770 | 3765 | 296 |
| 543 | 20240306 | 103600 | 557561830 | 3770 | 3780 | 3780 | 3770 | 211 |
| 544 | 20240306 | 103500 | 556766320 | 3770 | 3770 | 3770 | 3770 | 115 |
| 545 | 20240306 | 103400 | 556332770 | 3770 | 3775 | 3775 | 3770 | 583 |
| 546 | 20240306 | 103300 | 554134830 | 3780 | 3780 | 3780 | 3780 | 10 |
| 547 | 20240306 | 103200 | 554097030 | 3770 | 3780 | 3780 | 3770 | 60 |
| 548 | 20240306 | 103100 | 553870620 | 3770 | 3765 | 3780 | 3765 | 6270 |
| 549 | 20240306 | 103000 | 530260465 | 3765 | 3780 | 3780 | 3765 | 428 |
| 550 | 20240306 | 102900 | 528646980 | 3770 | 3775 | 3780 | 3770 | 3536 |
| 551 | 20240306 | 102800 | 515313015 | 3780 | 3780 | 3780 | 3775 | 495 |
| 552 | 20240306 | 102700 | 513442035 | 3775 | 3775 | 3780 | 3775 | 389 |
| 553 | 20240306 | 102600 | 511973555 | 3775 | 3775 | 3775 | 3770 | 97 |
| 554 | 20240306 | 102500 | 511607405 | 3775 | 3770 | 3775 | 3770 | 2103 |
| 555 | 20240306 | 102400 | 503677945 | 3775 | 3775 | 3775 | 3770 | 1169 |
| 556 | 20240306 | 102300 | 499268020 | 3775 | 3775 | 3775 | 3775 | 1691 |
| 557 | 20240306 | 102200 | 492884495 | 3775 | 3775 | 3775 | 3775 | 2737 |
| 558 | 20240306 | 102100 | 482552320 | 3780 | 3780 | 3780 | 3775 | 1020 |
| 559 | 20240306 | 102000 | 478696815 | 3780 | 3780 | 3780 | 3775 | 31 |
| 560 | 20240306 | 101900 | 478579685 | 3790 | 3780 | 3790 | 3780 | 719 |
| 561 | 20240306 | 101800 | 475859305 | 3785 | 3785 | 3785 | 3775 | 975 |
| 562 | 20240306 | 101700 | 472178620 | 3775 | 3785 | 3785 | 3775 | 1838 |
| 563 | 20240306 | 101600 | 465232610 | 3785 | 3780 | 3785 | 3780 | 20 |
| 564 | 20240306 | 101500 | 465157005 | 3785 | 3785 | 3785 | 3780 | 129 |
| 565 | 20240306 | 101400 | 464669255 | 3780 | 3780 | 3785 | 3780 | 358 |
| 566 | 20240306 | 101300 | 463316010 | 3785 | 3785 | 3785 | 3780 | 14 |
| 567 | 20240306 | 101200 | 463263030 | 3785 | 3780 | 3785 | 3780 | 24 |
| 568 | 20240306 | 101100 | 463172300 | 3785 | 3780 | 3785 | 3780 | 528 |
| 569 | 20240306 | 101000 | 461175145 | 3785 | 3785 | 3785 | 3785 | 7 |
| 570 | 20240306 | 100900 | 461148650 | 3785 | 3785 | 3785 | 3780 | 142 |
| 571 | 20240306 | 100800 | 460611275 | 3790 | 3790 | 3790 | 3790 | 87 |
| 572 | 20240306 | 100700 | 460281545 | 3795 | 3790 | 3795 | 3790 | 2723 |
| 573 | 20240306 | 100600 | 449960870 | 3795 | 3795 | 3795 | 3795 | 1 |
| 574 | 20240306 | 100500 | 449957075 | 3795 | 3795 | 3795 | 3790 | 350 |
| 575 | 20240306 | 100400 | 448629330 | 3795 | 3790 | 3795 | 3790 | 908 |
| 576 | 20240306 | 100300 | 445188000 | 3790 | 3790 | 3790 | 3780 | 68 |
| 577 | 20240306 | 100200 | 444930470 | 3800 | 3800 | 3800 | 3800 | 1 |
| 578 | 20240306 | 100100 | 444926670 | 3800 | 3780 | 3800 | 3780 | 20 |
| 579 | 20240306 | 100000 | 444851050 | 3800 | 3785 | 3800 | 3775 | 8724 |
| 580 | 20240306 | 095900 | 411872450 | 3785 | 3780 | 3795 | 3780 | 522 |
| 581 | 20240306 | 095800 | 409897040 | 3785 | 3790 | 3790 | 3780 | 4210 |
| 582 | 20240306 | 095700 | 393981270 | 3795 | 3780 | 3795 | 3780 | 161 |
| 583 | 20240306 | 095600 | 393372675 | 3795 | 3800 | 3800 | 3780 | 326 |
| 584 | 20240306 | 095500 | 392138825 | 3785 | 3785 | 3785 | 3785 | 1500 |
| 585 | 20240306 | 095400 | 386461325 | 3800 | 3795 | 3800 | 3785 | 4249 |
| 586 | 20240306 | 095300 | 370372865 | 3795 | 3800 | 3800 | 3795 | 1864 |
| 587 | 20240306 | 095200 | 363298975 | 3795 | 3795 | 3795 | 3795 | 18 |
| 588 | 20240306 | 095100 | 363230665 | 3800 | 3800 | 3800 | 3800 | 1713 |
| 589 | 20240306 | 095000 | 356721265 | 3800 | 3800 | 3805 | 3800 | 773 |
| 590 | 20240306 | 094900 | 353782500 | 3805 | 3800 | 3805 | 3800 | 58 |
| 591 | 20240306 | 094800 | 353561920 | 3810 | 3810 | 3810 | 3810 | 44 |
| 592 | 20240306 | 094700 | 353394280 | 3810 | 3810 | 3810 | 3800 | 651 |
| 593 | 20240306 | 094600 | 350920150 | 3810 | 3810 | 3810 | 3800 | 3220 |
| 594 | 20240306 | 094500 | 338680325 | 3810 | 3805 | 3810 | 3805 | 295 |
| 595 | 20240306 | 094400 | 337557285 | 3810 | 3810 | 3810 | 3805 | 1282 |
| 596 | 20240306 | 094300 | 332678815 | 3810 | 3805 | 3810 | 3805 | 71 |
| 597 | 20240306 | 094200 | 332408650 | 3810 | 3805 | 3810 | 3805 | 32 |
| 598 | 20240306 | 094100 | 332286785 | 3805 | 3810 | 3810 | 3805 | 824 |
| 599 | 20240306 | 094000 | 329151410 | 3810 | 3810 | 3810 | 3805 | 112 |
| 600 | 20240306 | 093900 | 328724810 | 3810 | 3805 | 3810 | 3800 | 214 |
| 601 | 20240306 | 093800 | 327910810 | 3810 | 3810 | 3810 | 3800 | 89 |
| 602 | 20240306 | 093700 | 327571910 | 3800 | 3810 | 3810 | 3800 | 1303 |
| 603 | 20240306 | 093600 | 322607520 | 3805 | 3810 | 3810 | 3800 | 822 |
| 604 | 20240306 | 093500 | 319479895 | 3810 | 3810 | 3810 | 3810 | 5 |
| 605 | 20240306 | 093400 | 319460845 | 3810 | 3810 | 3815 | 3805 | 323 |
| 606 | 20240306 | 093300 | 318230290 | 3810 | 3800 | 3815 | 3800 | 835 |
| 607 | 20240306 | 093200 | 315053115 | 3805 | 3820 | 3820 | 3805 | 7469 |
| 608 | 20240306 | 093100 | 286616680 | 3820 | 3810 | 3820 | 3805 | 957 |
| 609 | 20240306 | 093000 | 282970535 | 3805 | 3810 | 3810 | 3805 | 726 |
| 610 | 20240306 | 092900 | 280207715 | 3815 | 3805 | 3815 | 3805 | 69 |
| 611 | 20240306 | 092800 | 279944660 | 3815 | 3810 | 3820 | 3810 | 1674 |
| 612 | 20240306 | 092700 | 273560840 | 3810 | 3805 | 3810 | 3805 | 149 |
| 613 | 20240306 | 092600 | 272993245 | 3810 | 3810 | 3810 | 3805 | 931 |
| 614 | 20240306 | 092500 | 269446150 | 3810 | 3810 | 3810 | 3805 | 451 |
| 615 | 20240306 | 092400 | 267728425 | 3810 | 3810 | 3810 | 3810 | 645 |
| 616 | 20240306 | 092300 | 265270975 | 3810 | 3805 | 3810 | 3800 | 789 |
| 617 | 20240306 | 092200 | 262267805 | 3805 | 3805 | 3810 | 3800 | 2014 |
| 618 | 20240306 | 092100 | 254604125 | 3815 | 3805 | 3815 | 3805 | 2797 |
| 619 | 20240306 | 092000 | 243940880 | 3805 | 3795 | 3805 | 3790 | 10518 |
| 620 | 20240306 | 091900 | 203999585 | 3790 | 3790 | 3790 | 3790 | 16 |
| 621 | 20240306 | 091800 | 203938945 | 3795 | 3790 | 3795 | 3790 | 2647 |
| 622 | 20240306 | 091700 | 193895225 | 3795 | 3795 | 3795 | 3795 | 111 |
| 623 | 20240306 | 091600 | 193473980 | 3795 | 3790 | 3795 | 3775 | 2308 |
| 624 | 20240306 | 091500 | 184726580 | 3790 | 3785 | 3790 | 3780 | 1604 |
| 625 | 20240306 | 091400 | 178661955 | 3775 | 3785 | 3785 | 3775 | 2135 |
| 626 | 20240306 | 091300 | 170589180 | 3785 | 3775 | 3785 | 3775 | 452 |
| 627 | 20240306 | 091200 | 168880190 | 3785 | 3775 | 3785 | 3775 | 220 |
| 628 | 20240306 | 091100 | 168048640 | 3775 | 3780 | 3795 | 3775 | 3465 |
| 629 | 20240306 | 091000 | 154941290 | 3780 | 3780 | 3780 | 3780 | 2260 |
| 630 | 20240306 | 090900 | 146398490 | 3780 | 3795 | 3795 | 3775 | 3153 |
| 631 | 20240306 | 090800 | 134484205 | 3795 | 3790 | 3795 | 3780 | 2349 |
| 632 | 20240306 | 090700 | 125580880 | 3790 | 3785 | 3795 | 3775 | 1068 |
| 633 | 20240306 | 090600 | 121533720 | 3785 | 3785 | 3790 | 3785 | 1921 |
| 634 | 20240306 | 090500 | 114262730 | 3765 | 3780 | 3785 | 3765 | 695 |
| 635 | 20240306 | 090400 | 111635900 | 3780 | 3770 | 3785 | 3755 | 3848 |
| 636 | 20240306 | 090300 | 97149570 | 3755 | 3775 | 3785 | 3750 | 21444 |
| 637 | 20240306 | 090200 | 16567235 | 3765 | 3770 | 3785 | 3760 | 526 |
| 638 | 20240306 | 090100 | 14587540 | 3785 | 3780 | 3785 | 3780 | 97 |
| 639 | 20240306 | 090000 | 14220870 | 3780 | 3775 | 3785 | 3765 | 3767 |