29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 185300 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 26709 |
| 3 | 20240307 | 185200 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 4 | 20240307 | 185100 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 5 | 20240307 | 185000 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 6 | 20240307 | 184900 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 7 | 20240307 | 184800 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 8 | 20240307 | 184700 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 9 | 20240307 | 184600 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 10 | 20240307 | 184500 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 11 | 20240307 | 184400 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 12 | 20240307 | 184300 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 13 | 20240307 | 184200 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 14 | 20240307 | 184100 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 15 | 20240307 | 184000 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 16 | 20240307 | 183900 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 17 | 20240307 | 183800 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 18 | 20240307 | 183700 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 19 | 20240307 | 183600 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 20 | 20240307 | 183500 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 21 | 20240307 | 183400 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 22 | 20240307 | 183300 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 23 | 20240307 | 183200 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 24 | 20240307 | 183100 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 25 | 20240307 | 183000 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 26 | 20240307 | 182900 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 27 | 20240307 | 182800 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 28 | 20240307 | 182700 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 29 | 20240307 | 182600 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 30 | 20240307 | 182500 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 31 | 20240307 | 182400 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 32 | 20240307 | 182300 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 26709 |
| 33 | 20240307 | 182200 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 34 | 20240307 | 182100 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 35 | 20240307 | 182000 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 36 | 20240307 | 181900 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 37 | 20240307 | 181800 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 38 | 20240307 | 181700 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 39 | 20240307 | 181600 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 40 | 20240307 | 181500 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 41 | 20240307 | 181400 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 42 | 20240307 | 181300 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 43 | 20240307 | 181200 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 44 | 20240307 | 181100 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 45 | 20240307 | 181000 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 46 | 20240307 | 180900 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 47 | 20240307 | 180800 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 48 | 20240307 | 180700 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 49 | 20240307 | 180600 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 50 | 20240307 | 180500 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 51 | 20240307 | 180400 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 52 | 20240307 | 180300 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 53 | 20240307 | 180200 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 54 | 20240307 | 180100 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 55 | 20240307 | 180000 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 56 | 20240307 | 175900 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 57 | 20240307 | 175800 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 58 | 20240307 | 175700 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 59 | 20240307 | 175600 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 60 | 20240307 | 175500 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 61 | 20240307 | 175400 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 62 | 20240307 | 175300 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 26709 |
| 63 | 20240307 | 175200 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 64 | 20240307 | 175100 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 65 | 20240307 | 175000 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 66 | 20240307 | 174900 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 67 | 20240307 | 174800 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 68 | 20240307 | 174700 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 69 | 20240307 | 174600 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 70 | 20240307 | 174500 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 71 | 20240307 | 174400 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 72 | 20240307 | 174300 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 73 | 20240307 | 174200 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 74 | 20240307 | 174100 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 75 | 20240307 | 174000 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 76 | 20240307 | 173900 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 77 | 20240307 | 173800 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 78 | 20240307 | 173700 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 79 | 20240307 | 173600 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 80 | 20240307 | 173500 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 81 | 20240307 | 173400 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 82 | 20240307 | 173300 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 83 | 20240307 | 173200 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 84 | 20240307 | 173100 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 85 | 20240307 | 173000 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 86 | 20240307 | 172900 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 87 | 20240307 | 172800 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 88 | 20240307 | 172700 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 89 | 20240307 | 172600 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 90 | 20240307 | 172500 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 91 | 20240307 | 172400 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 92 | 20240307 | 172300 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 26709 |
| 93 | 20240307 | 172200 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 94 | 20240307 | 172100 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 95 | 20240307 | 172000 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 96 | 20240307 | 171900 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 97 | 20240307 | 171800 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 98 | 20240307 | 171700 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 99 | 20240307 | 171600 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 100 | 20240307 | 171500 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 101 | 20240307 | 171400 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 102 | 20240307 | 171300 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 103 | 20240307 | 171200 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 104 | 20240307 | 171100 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 105 | 20240307 | 171000 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 106 | 20240307 | 170900 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 107 | 20240307 | 170800 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 108 | 20240307 | 170700 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 109 | 20240307 | 170600 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 110 | 20240307 | 170500 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 111 | 20240307 | 170400 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 112 | 20240307 | 170300 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 113 | 20240307 | 170200 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 114 | 20240307 | 170100 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 115 | 20240307 | 170000 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 116 | 20240307 | 165900 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 117 | 20240307 | 165800 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 118 | 20240307 | 165700 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 119 | 20240307 | 165600 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 120 | 20240307 | 165500 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 121 | 20240307 | 165400 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 122 | 20240307 | 165300 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 26709 |
| 123 | 20240307 | 165200 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 124 | 20240307 | 165100 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 125 | 20240307 | 165000 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 126 | 20240307 | 164900 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 127 | 20240307 | 164800 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 128 | 20240307 | 164700 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 129 | 20240307 | 164600 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 130 | 20240307 | 164500 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 131 | 20240307 | 164400 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 132 | 20240307 | 164300 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 133 | 20240307 | 164200 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 134 | 20240307 | 164100 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 135 | 20240307 | 164000 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 136 | 20240307 | 163900 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 137 | 20240307 | 163800 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 138 | 20240307 | 163700 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 139 | 20240307 | 163600 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 140 | 20240307 | 163500 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 141 | 20240307 | 163400 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 142 | 20240307 | 163300 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 143 | 20240307 | 163200 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 144 | 20240307 | 163100 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 145 | 20240307 | 163000 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 146 | 20240307 | 162900 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 147 | 20240307 | 162800 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 148 | 20240307 | 162700 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 149 | 20240307 | 162600 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 150 | 20240307 | 162500 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 151 | 20240307 | 162400 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 152 | 20240307 | 162300 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 26709 |
| 153 | 20240307 | 162200 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 154 | 20240307 | 162100 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 155 | 20240307 | 162000 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 156 | 20240307 | 161900 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 157 | 20240307 | 161800 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 158 | 20240307 | 161700 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 159 | 20240307 | 161600 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 160 | 20240307 | 161500 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 161 | 20240307 | 161400 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 162 | 20240307 | 161300 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 163 | 20240307 | 161200 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 164 | 20240307 | 161100 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 165 | 20240307 | 161000 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 166 | 20240307 | 160900 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 167 | 20240307 | 160800 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 168 | 20240307 | 160700 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 169 | 20240307 | 160600 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 170 | 20240307 | 160500 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 171 | 20240307 | 160400 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 172 | 20240307 | 160300 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 173 | 20240307 | 160200 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 174 | 20240307 | 160100 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 175 | 20240307 | 160000 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 176 | 20240307 | 155900 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 177 | 20240307 | 155800 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 178 | 20240307 | 155700 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 179 | 20240307 | 155600 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 180 | 20240307 | 155500 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 181 | 20240307 | 155400 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 182 | 20240307 | 155300 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 26709 |
| 183 | 20240307 | 155200 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 184 | 20240307 | 155100 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 185 | 20240307 | 155000 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 186 | 20240307 | 154900 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 187 | 20240307 | 154800 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 188 | 20240307 | 154700 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 189 | 20240307 | 154600 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 190 | 20240307 | 154500 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 191 | 20240307 | 154400 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 192 | 20240307 | 154300 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 193 | 20240307 | 154200 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 194 | 20240307 | 154100 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 195 | 20240307 | 154000 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 196 | 20240307 | 153900 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 197 | 20240307 | 153800 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 198 | 20240307 | 153700 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 199 | 20240307 | 153600 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 200 | 20240307 | 153500 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 201 | 20240307 | 153400 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 202 | 20240307 | 153300 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 203 | 20240307 | 153200 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 204 | 20240307 | 153100 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 205 | 20240307 | 153000 | 4147583535 | 3650 | 3650 | 3650 | 3650 | 26709 |
| 206 | 20240307 | 152900 | 4050095685 | 3620 | 3620 | 3620 | 3620 | 0 |
| 207 | 20240307 | 152800 | 4050095685 | 3620 | 3620 | 3620 | 3620 | 0 |
| 208 | 20240307 | 152700 | 4050095685 | 3620 | 3620 | 3620 | 3620 | 0 |
| 209 | 20240307 | 152600 | 4050095685 | 3620 | 3620 | 3620 | 3620 | 0 |
| 210 | 20240307 | 152500 | 4050095685 | 3620 | 3620 | 3620 | 3620 | 0 |
| 211 | 20240307 | 152400 | 4050095685 | 3620 | 3620 | 3620 | 3620 | 0 |
| 212 | 20240307 | 152300 | 4050095685 | 3620 | 3620 | 3620 | 3620 | 0 |
| 213 | 20240307 | 152200 | 4050095685 | 3620 | 3620 | 3620 | 3620 | 0 |
| 214 | 20240307 | 152100 | 4050095685 | 3620 | 3620 | 3620 | 3620 | 0 |
| 215 | 20240307 | 152000 | 4050095685 | 3620 | 3620 | 3620 | 3620 | 0 |
| 216 | 20240307 | 151900 | 4050095685 | 3620 | 3620 | 3635 | 3620 | 6747 |
| 217 | 20240307 | 151800 | 4025589070 | 3620 | 3630 | 3630 | 3615 | 5346 |
| 218 | 20240307 | 151700 | 4006222935 | 3630 | 3630 | 3630 | 3625 | 2751 |
| 219 | 20240307 | 151600 | 3996237445 | 3630 | 3620 | 3630 | 3620 | 3854 |
| 220 | 20240307 | 151500 | 3982250000 | 3625 | 3615 | 3625 | 3615 | 2823 |
| 221 | 20240307 | 151400 | 3972026075 | 3615 | 3605 | 3615 | 3605 | 1751 |
| 222 | 20240307 | 151300 | 3965707215 | 3610 | 3600 | 3610 | 3600 | 2163 |
| 223 | 20240307 | 151200 | 3957909465 | 3600 | 3600 | 3605 | 3600 | 3283 |
| 224 | 20240307 | 151100 | 3946089400 | 3600 | 3600 | 3605 | 3600 | 93 |
| 225 | 20240307 | 151000 | 3945754590 | 3610 | 3610 | 3610 | 3610 | 321 |
| 226 | 20240307 | 150900 | 3944595780 | 3615 | 3600 | 3615 | 3600 | 146 |
| 227 | 20240307 | 150800 | 3944068290 | 3600 | 3615 | 3615 | 3600 | 2915 |
| 228 | 20240307 | 150700 | 3933567160 | 3615 | 3615 | 3615 | 3610 | 300 |
| 229 | 20240307 | 150600 | 3932483060 | 3615 | 3615 | 3615 | 3615 | 15 |
| 230 | 20240307 | 150500 | 3932428835 | 3620 | 3620 | 3620 | 3620 | 8 |
| 231 | 20240307 | 150400 | 3932399875 | 3625 | 3610 | 3625 | 3600 | 6453 |
| 232 | 20240307 | 150300 | 3909149185 | 3625 | 3625 | 3625 | 3625 | 148 |
| 233 | 20240307 | 150200 | 3908612685 | 3625 | 3625 | 3630 | 3610 | 299 |
| 234 | 20240307 | 150100 | 3907528420 | 3610 | 3630 | 3630 | 3610 | 1060 |
| 235 | 20240307 | 150000 | 3903688820 | 3625 | 3635 | 3640 | 3625 | 3346 |
| 236 | 20240307 | 145900 | 3891524035 | 3635 | 3630 | 3635 | 3630 | 911 |
| 237 | 20240307 | 145800 | 3888215100 | 3630 | 3630 | 3635 | 3630 | 1526 |
| 238 | 20240307 | 145700 | 3882675700 | 3630 | 3625 | 3630 | 3625 | 190 |
| 239 | 20240307 | 145600 | 3881986675 | 3620 | 3605 | 3620 | 3605 | 1390 |
| 240 | 20240307 | 145500 | 3876954890 | 3620 | 3625 | 3625 | 3620 | 197 |
| 241 | 20240307 | 145400 | 3876241365 | 3610 | 3620 | 3625 | 3610 | 566 |
| 242 | 20240307 | 145300 | 3874189860 | 3610 | 3615 | 3620 | 3610 | 308 |
| 243 | 20240307 | 145200 | 3873077055 | 3615 | 3615 | 3615 | 3605 | 873 |
| 244 | 20240307 | 145100 | 3869926000 | 3615 | 3615 | 3615 | 3615 | 448 |
| 245 | 20240307 | 145000 | 3868306480 | 3615 | 3610 | 3615 | 3610 | 151 |
| 246 | 20240307 | 144900 | 3867761325 | 3610 | 3610 | 3610 | 3610 | 267 |
| 247 | 20240307 | 144800 | 3866797455 | 3595 | 3620 | 3620 | 3595 | 1921 |
| 248 | 20240307 | 144700 | 3859889415 | 3620 | 3600 | 3620 | 3595 | 1633 |
| 249 | 20240307 | 144600 | 3854002180 | 3600 | 3600 | 3600 | 3600 | 51 |
| 250 | 20240307 | 144500 | 3853818580 | 3600 | 3610 | 3610 | 3600 | 2564 |
| 251 | 20240307 | 144400 | 3844577910 | 3610 | 3615 | 3615 | 3610 | 631 |
| 252 | 20240307 | 144300 | 3842298695 | 3615 | 3610 | 3615 | 3610 | 168 |
| 253 | 20240307 | 144200 | 3841691470 | 3605 | 3600 | 3605 | 3600 | 573 |
| 254 | 20240307 | 144100 | 3839628620 | 3600 | 3620 | 3620 | 3600 | 1302 |
| 255 | 20240307 | 144000 | 3834937295 | 3620 | 3605 | 3620 | 3600 | 7619 |
| 256 | 20240307 | 143900 | 3807504060 | 3605 | 3615 | 3615 | 3605 | 608 |
| 257 | 20240307 | 143800 | 3805312140 | 3615 | 3600 | 3615 | 3600 | 371 |
| 258 | 20240307 | 143700 | 3803976480 | 3600 | 3600 | 3610 | 3595 | 5497 |
| 259 | 20240307 | 143600 | 3784192110 | 3600 | 3615 | 3615 | 3600 | 2465 |
| 260 | 20240307 | 143500 | 3775315330 | 3615 | 3630 | 3630 | 3615 | 392 |
| 261 | 20240307 | 143400 | 3773895470 | 3630 | 3630 | 3630 | 3630 | 58 |
| 262 | 20240307 | 143300 | 3773684930 | 3640 | 3630 | 3640 | 3615 | 4690 |
| 263 | 20240307 | 143200 | 3756685570 | 3635 | 3630 | 3635 | 3630 | 6242 |
| 264 | 20240307 | 143100 | 3733995905 | 3640 | 3640 | 3650 | 3615 | 7092 |
| 265 | 20240307 | 143000 | 3708193010 | 3645 | 3630 | 3645 | 3610 | 6149 |
| 266 | 20240307 | 142900 | 3685829515 | 3625 | 3610 | 3630 | 3610 | 3456 |
| 267 | 20240307 | 142800 | 3673322250 | 3605 | 3600 | 3605 | 3600 | 3188 |
| 268 | 20240307 | 142700 | 3661832120 | 3590 | 3585 | 3590 | 3585 | 206 |
| 269 | 20240307 | 142600 | 3661093110 | 3595 | 3595 | 3595 | 3595 | 147 |
| 270 | 20240307 | 142500 | 3660564645 | 3585 | 3595 | 3595 | 3585 | 51 |
| 271 | 20240307 | 142400 | 3660381800 | 3585 | 3595 | 3595 | 3585 | 193 |
| 272 | 20240307 | 142300 | 3659689875 | 3585 | 3600 | 3600 | 3585 | 65 |
| 273 | 20240307 | 142200 | 3659456100 | 3590 | 3605 | 3605 | 3590 | 3753 |
| 274 | 20240307 | 142100 | 3645972365 | 3605 | 3595 | 3605 | 3595 | 797 |
| 275 | 20240307 | 142000 | 3643104320 | 3600 | 3600 | 3600 | 3595 | 51 |
| 276 | 20240307 | 141900 | 3642920815 | 3590 | 3600 | 3600 | 3590 | 186 |
| 277 | 20240307 | 141800 | 3642252010 | 3600 | 3600 | 3605 | 3600 | 3448 |
| 278 | 20240307 | 141700 | 3629838880 | 3600 | 3590 | 3605 | 3590 | 5175 |
| 279 | 20240307 | 141600 | 3611206465 | 3590 | 3575 | 3595 | 3575 | 408 |
| 280 | 20240307 | 141500 | 3609741825 | 3595 | 3595 | 3595 | 3595 | 3 |
| 281 | 20240307 | 141400 | 3609731040 | 3595 | 3590 | 3595 | 3575 | 1855 |
| 282 | 20240307 | 141300 | 3603074825 | 3580 | 3590 | 3600 | 3580 | 1434 |
| 283 | 20240307 | 141200 | 3597937395 | 3590 | 3600 | 3605 | 3590 | 720 |
| 284 | 20240307 | 141100 | 3595347315 | 3605 | 3605 | 3610 | 3600 | 1069 |
| 285 | 20240307 | 141000 | 3591493610 | 3605 | 3585 | 3605 | 3580 | 736 |
| 286 | 20240307 | 140900 | 3588853510 | 3580 | 3575 | 3580 | 3575 | 368 |
| 287 | 20240307 | 140800 | 3587536410 | 3580 | 3580 | 3580 | 3580 | 101 |
| 288 | 20240307 | 140700 | 3587174830 | 3565 | 3575 | 3575 | 3545 | 2696 |
| 289 | 20240307 | 140600 | 3577581300 | 3535 | 3570 | 3575 | 3535 | 3611 |
| 290 | 20240307 | 140500 | 3564733575 | 3595 | 3570 | 3595 | 3570 | 800 |
| 291 | 20240307 | 140400 | 3561871530 | 3565 | 3605 | 3605 | 3565 | 1196 |
| 292 | 20240307 | 140300 | 3557600925 | 3590 | 3555 | 3605 | 3555 | 387 |
| 293 | 20240307 | 140200 | 3556220560 | 3555 | 3625 | 3625 | 3535 | 15178 |
| 294 | 20240307 | 140100 | 3502013815 | 3625 | 3630 | 3630 | 3605 | 1727 |
| 295 | 20240307 | 140000 | 3495750820 | 3635 | 3655 | 3655 | 3635 | 984 |
| 296 | 20240307 | 135900 | 3492168690 | 3655 | 3655 | 3655 | 3630 | 4562 |
| 297 | 20240307 | 135800 | 3475513040 | 3650 | 3645 | 3660 | 3625 | 7913 |
| 298 | 20240307 | 135700 | 3446694780 | 3660 | 3665 | 3665 | 3645 | 9935 |
| 299 | 20240307 | 135600 | 3410313110 | 3660 | 3635 | 3670 | 3630 | 18907 |
| 300 | 20240307 | 135500 | 3341320500 | 3635 | 3615 | 3635 | 3615 | 9559 |
| 301 | 20240307 | 135400 | 3306665015 | 3615 | 3610 | 3615 | 3600 | 1461 |
| 302 | 20240307 | 135300 | 3301388715 | 3605 | 3595 | 3605 | 3595 | 2910 |
| 303 | 20240307 | 135200 | 3290903420 | 3600 | 3600 | 3600 | 3590 | 7166 |
| 304 | 20240307 | 135100 | 3265109015 | 3600 | 3590 | 3600 | 3590 | 5069 |
| 305 | 20240307 | 135000 | 3246893420 | 3595 | 3580 | 3595 | 3580 | 7059 |
| 306 | 20240307 | 134900 | 3221564395 | 3580 | 3580 | 3580 | 3575 | 1541 |
| 307 | 20240307 | 134800 | 3216050925 | 3580 | 3580 | 3580 | 3580 | 1 |
| 308 | 20240307 | 134700 | 3216047345 | 3585 | 3565 | 3585 | 3560 | 1141 |
| 309 | 20240307 | 134600 | 3211971335 | 3570 | 3575 | 3575 | 3570 | 611 |
| 310 | 20240307 | 134500 | 3209789600 | 3585 | 3575 | 3585 | 3575 | 794 |
| 311 | 20240307 | 134400 | 3206944370 | 3585 | 3565 | 3585 | 3555 | 3794 |
| 312 | 20240307 | 134300 | 3193403760 | 3575 | 3570 | 3575 | 3570 | 169 |
| 313 | 20240307 | 134200 | 3192799635 | 3575 | 3560 | 3575 | 3560 | 3118 |
| 314 | 20240307 | 134100 | 3181666840 | 3565 | 3555 | 3565 | 3555 | 5200 |
| 315 | 20240307 | 134000 | 3163180800 | 3545 | 3550 | 3550 | 3545 | 126 |
| 316 | 20240307 | 133900 | 3162733710 | 3545 | 3550 | 3555 | 3545 | 2430 |
| 317 | 20240307 | 133800 | 3154109660 | 3550 | 3545 | 3550 | 3545 | 1510 |
| 318 | 20240307 | 133700 | 3148756660 | 3550 | 3545 | 3550 | 3545 | 1027 |
| 319 | 20240307 | 133600 | 3145115445 | 3550 | 3550 | 3550 | 3550 | 126 |
| 320 | 20240307 | 133500 | 3144668145 | 3550 | 3550 | 3550 | 3550 | 0 |
| 321 | 20240307 | 133400 | 3144668145 | 3550 | 3550 | 3555 | 3550 | 1263 |
| 322 | 20240307 | 133300 | 3140184485 | 3555 | 3565 | 3565 | 3555 | 1023 |
| 323 | 20240307 | 133200 | 3136546725 | 3565 | 3560 | 3565 | 3560 | 169 |
| 324 | 20240307 | 133100 | 3135945070 | 3560 | 3565 | 3565 | 3560 | 141 |
| 325 | 20240307 | 133000 | 3135443080 | 3555 | 3560 | 3560 | 3555 | 1235 |
| 326 | 20240307 | 132900 | 3131048380 | 3560 | 3560 | 3560 | 3560 | 0 |
| 327 | 20240307 | 132800 | 3131048380 | 3560 | 3560 | 3560 | 3560 | 104 |
| 328 | 20240307 | 132700 | 3130678140 | 3560 | 3550 | 3560 | 3550 | 846 |
| 329 | 20240307 | 132600 | 3127670765 | 3550 | 3555 | 3555 | 3550 | 1278 |
| 330 | 20240307 | 132500 | 3123129475 | 3555 | 3550 | 3555 | 3550 | 2946 |
| 331 | 20240307 | 132400 | 3112656655 | 3550 | 3550 | 3555 | 3550 | 34 |
| 332 | 20240307 | 132300 | 3112535940 | 3550 | 3545 | 3550 | 3545 | 407 |
| 333 | 20240307 | 132200 | 3111091830 | 3540 | 3545 | 3545 | 3540 | 600 |
| 334 | 20240307 | 132100 | 3108967820 | 3540 | 3540 | 3540 | 3540 | 34 |
| 335 | 20240307 | 132000 | 3108847460 | 3540 | 3540 | 3540 | 3540 | 2082 |
| 336 | 20240307 | 131900 | 3101477180 | 3535 | 3535 | 3535 | 3535 | 1358 |
| 337 | 20240307 | 131800 | 3096676650 | 3530 | 3535 | 3535 | 3530 | 521 |
| 338 | 20240307 | 131700 | 3094835015 | 3540 | 3540 | 3540 | 3540 | 5 |
| 339 | 20240307 | 131600 | 3094817315 | 3540 | 3540 | 3540 | 3540 | 40 |
| 340 | 20240307 | 131500 | 3094675715 | 3540 | 3540 | 3540 | 3540 | 5 |
| 341 | 20240307 | 131400 | 3094658015 | 3530 | 3530 | 3530 | 3530 | 223 |
| 342 | 20240307 | 131300 | 3093870825 | 3545 | 3545 | 3545 | 3530 | 231 |
| 343 | 20240307 | 131200 | 3093055210 | 3545 | 3545 | 3545 | 3540 | 1150 |
| 344 | 20240307 | 131100 | 3088981670 | 3540 | 3535 | 3540 | 3535 | 939 |
| 345 | 20240307 | 131000 | 3085662190 | 3530 | 3520 | 3530 | 3520 | 20 |
| 346 | 20240307 | 130900 | 3085591620 | 3520 | 3525 | 3530 | 3520 | 1406 |
| 347 | 20240307 | 130800 | 3080637055 | 3530 | 3525 | 3530 | 3525 | 293 |
| 348 | 20240307 | 130700 | 3079604180 | 3520 | 3515 | 3520 | 3515 | 347 |
| 349 | 20240307 | 130600 | 3078383085 | 3510 | 3505 | 3510 | 3505 | 213 |
| 350 | 20240307 | 130500 | 3077635655 | 3505 | 3510 | 3510 | 3505 | 303 |
| 351 | 20240307 | 130400 | 3076572505 | 3510 | 3510 | 3510 | 3510 | 811 |
| 352 | 20240307 | 130300 | 3073725895 | 3500 | 3505 | 3505 | 3500 | 713 |
| 353 | 20240307 | 130200 | 3071228930 | 3505 | 3505 | 3505 | 3505 | 0 |
| 354 | 20240307 | 130100 | 3071228930 | 3505 | 3505 | 3505 | 3505 | 325 |
| 355 | 20240307 | 130000 | 3070089805 | 3505 | 3500 | 3505 | 3500 | 123 |
| 356 | 20240307 | 125900 | 3069658745 | 3505 | 3505 | 3505 | 3505 | 1 |
| 357 | 20240307 | 125800 | 3069655240 | 3500 | 3505 | 3505 | 3500 | 303 |
| 358 | 20240307 | 125700 | 3068594735 | 3505 | 3505 | 3505 | 3505 | 411 |
| 359 | 20240307 | 125600 | 3067154180 | 3505 | 3505 | 3505 | 3505 | 101 |
| 360 | 20240307 | 125500 | 3066800175 | 3505 | 3505 | 3505 | 3505 | 15 |
| 361 | 20240307 | 125400 | 3066747600 | 3500 | 3500 | 3500 | 3500 | 2679 |
| 362 | 20240307 | 125300 | 3057371100 | 3500 | 3500 | 3500 | 3500 | 101 |
| 363 | 20240307 | 125200 | 3057017600 | 3500 | 3500 | 3500 | 3500 | 107 |
| 364 | 20240307 | 125100 | 3056643100 | 3490 | 3490 | 3490 | 3490 | 600 |
| 365 | 20240307 | 125000 | 3054549100 | 3490 | 3490 | 3490 | 3490 | 1 |
| 366 | 20240307 | 124900 | 3054545610 | 3500 | 3490 | 3500 | 3490 | 102 |
| 367 | 20240307 | 124800 | 3054188770 | 3490 | 3490 | 3490 | 3490 | 35 |
| 368 | 20240307 | 124700 | 3054066620 | 3500 | 3490 | 3500 | 3490 | 567 |
| 369 | 20240307 | 124600 | 3052086770 | 3490 | 3500 | 3500 | 3490 | 314 |
| 370 | 20240307 | 124500 | 3050989905 | 3500 | 3495 | 3500 | 3485 | 4042 |
| 371 | 20240307 | 124400 | 3036880355 | 3500 | 3515 | 3520 | 3495 | 1688 |
| 372 | 20240307 | 124300 | 3030979770 | 3515 | 3500 | 3515 | 3495 | 1286 |
| 373 | 20240307 | 124200 | 3026478690 | 3500 | 3495 | 3500 | 3495 | 77 |
| 374 | 20240307 | 124100 | 3026209535 | 3500 | 3495 | 3500 | 3490 | 172 |
| 375 | 20240307 | 124000 | 3025607925 | 3505 | 3485 | 3505 | 3485 | 35 |
| 376 | 20240307 | 123900 | 3025485775 | 3485 | 3485 | 3485 | 3485 | 1940 |
| 377 | 20240307 | 123800 | 3018724875 | 3490 | 3490 | 3490 | 3490 | 286 |
| 378 | 20240307 | 123700 | 3017726735 | 3485 | 3490 | 3490 | 3485 | 9 |
| 379 | 20240307 | 123600 | 3017695365 | 3485 | 3485 | 3485 | 3485 | 588 |
| 380 | 20240307 | 123500 | 3015646185 | 3485 | 3485 | 3485 | 3485 | 1 |
| 381 | 20240307 | 123400 | 3015642700 | 3485 | 3485 | 3485 | 3485 | 100 |
| 382 | 20240307 | 123300 | 3015294200 | 3485 | 3500 | 3500 | 3485 | 930 |
| 383 | 20240307 | 123200 | 3012044755 | 3505 | 3500 | 3505 | 3500 | 133 |
| 384 | 20240307 | 123100 | 3011579090 | 3495 | 3495 | 3495 | 3495 | 5 |
| 385 | 20240307 | 123000 | 3011561615 | 3495 | 3495 | 3495 | 3480 | 3423 |
| 386 | 20240307 | 122900 | 2999618265 | 3500 | 3500 | 3500 | 3500 | 0 |
| 387 | 20240307 | 122800 | 2999618265 | 3500 | 3500 | 3500 | 3500 | 1466 |
| 388 | 20240307 | 122700 | 2994487265 | 3500 | 3485 | 3500 | 3480 | 549 |
| 389 | 20240307 | 122600 | 2992576595 | 3485 | 3485 | 3485 | 3480 | 3072 |
| 390 | 20240307 | 122500 | 2981876905 | 3490 | 3485 | 3490 | 3485 | 714 |
| 391 | 20240307 | 122400 | 2979388365 | 3485 | 3505 | 3505 | 3485 | 9347 |
| 392 | 20240307 | 122300 | 2946792965 | 3505 | 3505 | 3505 | 3505 | 100 |
| 393 | 20240307 | 122200 | 2946442465 | 3500 | 3500 | 3500 | 3500 | 0 |
| 394 | 20240307 | 122100 | 2946442465 | 3500 | 3495 | 3500 | 3490 | 4683 |
| 395 | 20240307 | 122000 | 2930075135 | 3495 | 3495 | 3495 | 3485 | 5461 |
| 396 | 20240307 | 121900 | 2911015415 | 3495 | 3500 | 3500 | 3495 | 409 |
| 397 | 20240307 | 121800 | 2909585950 | 3495 | 3495 | 3495 | 3495 | 612 |
| 398 | 20240307 | 121700 | 2907447010 | 3495 | 3495 | 3495 | 3495 | 8 |
| 399 | 20240307 | 121600 | 2907419050 | 3495 | 3490 | 3495 | 3490 | 222 |
| 400 | 20240307 | 121500 | 2906643210 | 3500 | 3500 | 3500 | 3495 | 1515 |
| 401 | 20240307 | 121400 | 2901346555 | 3500 | 3515 | 3515 | 3500 | 1658 |
| 402 | 20240307 | 121300 | 2895538280 | 3510 | 3510 | 3510 | 3510 | 1225 |
| 403 | 20240307 | 121200 | 2891238530 | 3500 | 3505 | 3505 | 3500 | 4725 |
| 404 | 20240307 | 121100 | 2874692080 | 3510 | 3515 | 3515 | 3510 | 11087 |
| 405 | 20240307 | 121000 | 2835775320 | 3520 | 3520 | 3520 | 3520 | 2094 |
| 406 | 20240307 | 120900 | 2828404440 | 3520 | 3520 | 3520 | 3520 | 1535 |
| 407 | 20240307 | 120800 | 2823001240 | 3530 | 3525 | 3530 | 3525 | 349 |
| 408 | 20240307 | 120700 | 2821770875 | 3525 | 3525 | 3525 | 3525 | 472 |
| 409 | 20240307 | 120600 | 2820107075 | 3525 | 3525 | 3525 | 3525 | 558 |
| 410 | 20240307 | 120500 | 2818140125 | 3525 | 3525 | 3525 | 3525 | 1357 |
| 411 | 20240307 | 120400 | 2813356700 | 3530 | 3535 | 3535 | 3530 | 543 |
| 412 | 20240307 | 120300 | 2811438650 | 3535 | 3535 | 3535 | 3535 | 600 |
| 413 | 20240307 | 120200 | 2809317650 | 3535 | 3535 | 3535 | 3535 | 99 |
| 414 | 20240307 | 120100 | 2808967685 | 3535 | 3535 | 3535 | 3535 | 101 |
| 415 | 20240307 | 120000 | 2808610650 | 3530 | 3525 | 3530 | 3525 | 2 |
| 416 | 20240307 | 115900 | 2808603595 | 3525 | 3535 | 3535 | 3525 | 3682 |
| 417 | 20240307 | 115800 | 2795615650 | 3535 | 3535 | 3540 | 3535 | 1748 |
| 418 | 20240307 | 115700 | 2789432450 | 3560 | 3560 | 3560 | 3560 | 403 |
| 419 | 20240307 | 115600 | 2787997770 | 3560 | 3560 | 3565 | 3560 | 92 |
| 420 | 20240307 | 115500 | 2787670025 | 3530 | 3535 | 3535 | 3530 | 449 |
| 421 | 20240307 | 115400 | 2786083630 | 3565 | 3545 | 3570 | 3545 | 1271 |
| 422 | 20240307 | 115300 | 2781559625 | 3565 | 3565 | 3565 | 3565 | 2 |
| 423 | 20240307 | 115200 | 2781552495 | 3570 | 3555 | 3570 | 3555 | 1019 |
| 424 | 20240307 | 115100 | 2777920520 | 3555 | 3545 | 3555 | 3545 | 1665 |
| 425 | 20240307 | 115000 | 2772010480 | 3530 | 3530 | 3530 | 3530 | 1607 |
| 426 | 20240307 | 114900 | 2766337770 | 3525 | 3525 | 3525 | 3525 | 0 |
| 427 | 20240307 | 114800 | 2766337770 | 3525 | 3525 | 3525 | 3525 | 0 |
| 428 | 20240307 | 114700 | 2766337770 | 3525 | 3535 | 3535 | 3525 | 562 |
| 429 | 20240307 | 114600 | 2764351290 | 3520 | 3520 | 3520 | 3520 | 30 |
| 430 | 20240307 | 114500 | 2764245690 | 3520 | 3520 | 3535 | 3520 | 2718 |
| 431 | 20240307 | 114400 | 2754675595 | 3520 | 3520 | 3520 | 3520 | 40 |
| 432 | 20240307 | 114300 | 2754534795 | 3520 | 3520 | 3520 | 3520 | 0 |
| 433 | 20240307 | 114200 | 2754534795 | 3520 | 3520 | 3520 | 3520 | 1157 |
| 434 | 20240307 | 114100 | 2750462155 | 3520 | 3525 | 3525 | 3520 | 2643 |
| 435 | 20240307 | 114000 | 2741158790 | 3525 | 3525 | 3525 | 3525 | 2000 |
| 436 | 20240307 | 113900 | 2734108790 | 3520 | 3550 | 3550 | 3520 | 918 |
| 437 | 20240307 | 113800 | 2730874185 | 3525 | 3550 | 3555 | 3525 | 10714 |
| 438 | 20240307 | 113700 | 2692986985 | 3555 | 3555 | 3555 | 3555 | 75 |
| 439 | 20240307 | 113600 | 2692720360 | 3565 | 3555 | 3565 | 3555 | 933 |
| 440 | 20240307 | 113500 | 2689394255 | 3550 | 3550 | 3550 | 3550 | 82 |
| 441 | 20240307 | 113400 | 2689103155 | 3555 | 3550 | 3555 | 3550 | 53 |
| 442 | 20240307 | 113300 | 2688914995 | 3550 | 3535 | 3550 | 3530 | 5834 |
| 443 | 20240307 | 113200 | 2668281105 | 3535 | 3550 | 3550 | 3535 | 310 |
| 444 | 20240307 | 113100 | 2667182255 | 3535 | 3545 | 3550 | 3535 | 4405 |
| 445 | 20240307 | 113000 | 2651588635 | 3545 | 3550 | 3555 | 3545 | 3735 |
| 446 | 20240307 | 112900 | 2638337650 | 3550 | 3565 | 3565 | 3550 | 3125 |
| 447 | 20240307 | 112800 | 2627222530 | 3565 | 3575 | 3575 | 3565 | 2262 |
| 448 | 20240307 | 112700 | 2619140015 | 3575 | 3585 | 3585 | 3575 | 1568 |
| 449 | 20240307 | 112600 | 2613529865 | 3580 | 3585 | 3590 | 3580 | 1633 |
| 450 | 20240307 | 112500 | 2607675405 | 3590 | 3590 | 3590 | 3590 | 1057 |
| 451 | 20240307 | 112400 | 2603880775 | 3590 | 3590 | 3590 | 3585 | 226 |
| 452 | 20240307 | 112300 | 2603069945 | 3585 | 3575 | 3585 | 3575 | 1338 |
| 453 | 20240307 | 112200 | 2598281105 | 3575 | 3565 | 3575 | 3565 | 1325 |
| 454 | 20240307 | 112100 | 2593545350 | 3565 | 3575 | 3575 | 3565 | 576 |
| 455 | 20240307 | 112000 | 2591490850 | 3565 | 3580 | 3585 | 3550 | 20797 |
| 456 | 20240307 | 111900 | 2517190170 | 3580 | 3590 | 3590 | 3580 | 1179 |
| 457 | 20240307 | 111800 | 2512969185 | 3590 | 3580 | 3600 | 3580 | 1505 |
| 458 | 20240307 | 111700 | 2507581245 | 3580 | 3600 | 3600 | 3580 | 212 |
| 459 | 20240307 | 111600 | 2506819745 | 3600 | 3605 | 3605 | 3580 | 149 |
| 460 | 20240307 | 111500 | 2506283685 | 3605 | 3600 | 3605 | 3600 | 4360 |
| 461 | 20240307 | 111400 | 2490582475 | 3605 | 3550 | 3605 | 3550 | 8395 |
| 462 | 20240307 | 111300 | 2460585145 | 3550 | 3615 | 3615 | 3545 | 20044 |
| 463 | 20240307 | 111200 | 2388544385 | 3615 | 3610 | 3615 | 3610 | 11448 |
| 464 | 20240307 | 111100 | 2347208765 | 3610 | 3620 | 3630 | 3610 | 2983 |
| 465 | 20240307 | 111000 | 2336427110 | 3630 | 3650 | 3650 | 3620 | 5136 |
| 466 | 20240307 | 110900 | 2317794680 | 3650 | 3650 | 3655 | 3630 | 3970 |
| 467 | 20240307 | 110800 | 2303297035 | 3650 | 3640 | 3655 | 3625 | 17160 |
| 468 | 20240307 | 110700 | 2240775000 | 3645 | 3615 | 3645 | 3610 | 12759 |
| 469 | 20240307 | 110600 | 2194512740 | 3620 | 3610 | 3620 | 3605 | 8393 |
| 470 | 20240307 | 110500 | 2164199825 | 3610 | 3610 | 3610 | 3600 | 6311 |
| 471 | 20240307 | 110400 | 2141443345 | 3610 | 3620 | 3620 | 3605 | 6073 |
| 472 | 20240307 | 110300 | 2119515010 | 3625 | 3605 | 3625 | 3600 | 22299 |
| 473 | 20240307 | 110200 | 2038872310 | 3610 | 3580 | 3610 | 3580 | 3499 |
| 474 | 20240307 | 110100 | 2026256690 | 3575 | 3590 | 3595 | 3575 | 3494 |
| 475 | 20240307 | 110000 | 2013729675 | 3595 | 3590 | 3620 | 3590 | 5190 |
| 476 | 20240307 | 105900 | 1994996915 | 3590 | 3605 | 3620 | 3590 | 12771 |
| 477 | 20240307 | 105800 | 1948988040 | 3610 | 3605 | 3620 | 3600 | 13905 |
| 478 | 20240307 | 105700 | 1898791505 | 3605 | 3595 | 3630 | 3590 | 28165 |
| 479 | 20240307 | 105600 | 1797162400 | 3595 | 3570 | 3595 | 3565 | 15124 |
| 480 | 20240307 | 105500 | 1742982015 | 3570 | 3560 | 3575 | 3560 | 7482 |
| 481 | 20240307 | 105400 | 1716287230 | 3560 | 3535 | 3570 | 3535 | 13396 |
| 482 | 20240307 | 105300 | 1668629390 | 3540 | 3520 | 3545 | 3515 | 4938 |
| 483 | 20240307 | 105200 | 1651190890 | 3510 | 3505 | 3520 | 3505 | 833 |
| 484 | 20240307 | 105100 | 1648267695 | 3520 | 3500 | 3525 | 3500 | 997 |
| 485 | 20240307 | 105000 | 1644757090 | 3500 | 3505 | 3510 | 3500 | 5226 |
| 486 | 20240307 | 104900 | 1626460820 | 3505 | 3505 | 3505 | 3500 | 2166 |
| 487 | 20240307 | 104800 | 1618869490 | 3505 | 3525 | 3530 | 3500 | 7022 |
| 488 | 20240307 | 104700 | 1594173865 | 3555 | 3530 | 3560 | 3520 | 14120 |
| 489 | 20240307 | 104600 | 1544214445 | 3525 | 3505 | 3525 | 3495 | 8382 |
| 490 | 20240307 | 104500 | 1514740360 | 3505 | 3470 | 3505 | 3465 | 10103 |
| 491 | 20240307 | 104400 | 1479463510 | 3470 | 3470 | 3470 | 3470 | 645 |
| 492 | 20240307 | 104300 | 1477225360 | 3465 | 3460 | 3465 | 3460 | 1262 |
| 493 | 20240307 | 104200 | 1472858510 | 3460 | 3465 | 3465 | 3455 | 2105 |
| 494 | 20240307 | 104100 | 1465574785 | 3460 | 3460 | 3460 | 3455 | 6103 |
| 495 | 20240307 | 104000 | 1444459105 | 3465 | 3465 | 3465 | 3460 | 1454 |
| 496 | 20240307 | 103900 | 1439425815 | 3465 | 3455 | 3465 | 3445 | 1542 |
| 497 | 20240307 | 103800 | 1434094955 | 3455 | 3455 | 3455 | 3455 | 39 |
| 498 | 20240307 | 103700 | 1433960210 | 3455 | 3445 | 3455 | 3445 | 1553 |
| 499 | 20240307 | 103600 | 1428595595 | 3445 | 3450 | 3455 | 3445 | 1195 |
| 500 | 20240307 | 103500 | 1424472675 | 3450 | 3455 | 3455 | 3450 | 160 |
| 501 | 20240307 | 103400 | 1423920670 | 3445 | 3445 | 3445 | 3445 | 0 |
| 502 | 20240307 | 103300 | 1423920670 | 3445 | 3445 | 3445 | 3445 | 94 |
| 503 | 20240307 | 103200 | 1423596840 | 3450 | 3445 | 3450 | 3445 | 609 |
| 504 | 20240307 | 103100 | 1421498330 | 3455 | 3450 | 3455 | 3440 | 1412 |
| 505 | 20240307 | 103000 | 1416633755 | 3440 | 3455 | 3455 | 3440 | 2593 |
| 506 | 20240307 | 102900 | 1407698980 | 3455 | 3460 | 3460 | 3455 | 919 |
| 507 | 20240307 | 102800 | 1404520775 | 3460 | 3465 | 3465 | 3460 | 1057 |
| 508 | 20240307 | 102700 | 1400862975 | 3460 | 3470 | 3475 | 3460 | 884 |
| 509 | 20240307 | 102600 | 1397798925 | 3475 | 3475 | 3490 | 3465 | 3026 |
| 510 | 20240307 | 102500 | 1387275115 | 3475 | 3485 | 3485 | 3475 | 2751 |
| 511 | 20240307 | 102400 | 1377709455 | 3485 | 3495 | 3500 | 3480 | 3725 |
| 512 | 20240307 | 102300 | 1364699925 | 3495 | 3450 | 3495 | 3450 | 3426 |
| 513 | 20240307 | 102200 | 1352770970 | 3445 | 3460 | 3460 | 3445 | 1994 |
| 514 | 20240307 | 102100 | 1345890260 | 3460 | 3455 | 3460 | 3450 | 2592 |
| 515 | 20240307 | 102000 | 1336936775 | 3455 | 3455 | 3465 | 3440 | 15919 |
| 516 | 20240307 | 101900 | 1281918175 | 3455 | 3470 | 3470 | 3455 | 971 |
| 517 | 20240307 | 101800 | 1278559300 | 3480 | 3425 | 3480 | 3425 | 861 |
| 518 | 20240307 | 101700 | 1275576455 | 3420 | 3475 | 3475 | 3415 | 6319 |
| 519 | 20240307 | 101600 | 1253738385 | 3475 | 3495 | 3520 | 3475 | 7259 |
| 520 | 20240307 | 101500 | 1228461905 | 3495 | 3485 | 3505 | 3485 | 9338 |
| 521 | 20240307 | 101400 | 1195805345 | 3475 | 3495 | 3500 | 3465 | 13275 |
| 522 | 20240307 | 101300 | 1149646535 | 3485 | 3465 | 3540 | 3465 | 18592 |
| 523 | 20240307 | 101200 | 1084469480 | 3455 | 3445 | 3475 | 3440 | 1653 |
| 524 | 20240307 | 101100 | 1078755850 | 3445 | 3490 | 3490 | 3405 | 10810 |
| 525 | 20240307 | 101000 | 1041672425 | 3460 | 3440 | 3590 | 3440 | 35727 |
| 526 | 20240307 | 100900 | 916161975 | 3440 | 3430 | 3440 | 3420 | 2592 |
| 527 | 20240307 | 100800 | 907278665 | 3420 | 3400 | 3420 | 3395 | 10882 |
| 528 | 20240307 | 100700 | 870215975 | 3400 | 3400 | 3400 | 3400 | 2800 |
| 529 | 20240307 | 100600 | 860695975 | 3400 | 3400 | 3400 | 3400 | 22 |
| 530 | 20240307 | 100500 | 860621175 | 3400 | 3395 | 3400 | 3395 | 188 |
| 531 | 20240307 | 100400 | 859982905 | 3400 | 3395 | 3400 | 3395 | 2210 |
| 532 | 20240307 | 100300 | 852479890 | 3395 | 3390 | 3395 | 3390 | 233 |
| 533 | 20240307 | 100200 | 851689525 | 3395 | 3380 | 3395 | 3380 | 2570 |
| 534 | 20240307 | 100100 | 842966430 | 3400 | 3400 | 3400 | 3400 | 215 |
| 535 | 20240307 | 100000 | 842235430 | 3400 | 3375 | 3400 | 3345 | 10215 |
| 536 | 20240307 | 095900 | 807884945 | 3395 | 3375 | 3395 | 3370 | 20893 |
| 537 | 20240307 | 095800 | 737187245 | 3370 | 3370 | 3370 | 3370 | 3 |
| 538 | 20240307 | 095700 | 737177135 | 3380 | 3370 | 3380 | 3370 | 1002 |
| 539 | 20240307 | 095600 | 733800375 | 3370 | 3370 | 3370 | 3370 | 201 |
| 540 | 20240307 | 095500 | 733123005 | 3385 | 3360 | 3385 | 3360 | 3428 |
| 541 | 20240307 | 095400 | 721586620 | 3355 | 3360 | 3360 | 3355 | 851 |
| 542 | 20240307 | 095300 | 718730610 | 3360 | 3365 | 3365 | 3360 | 2693 |
| 543 | 20240307 | 095200 | 709681765 | 3365 | 3365 | 3370 | 3365 | 1531 |
| 544 | 20240307 | 095100 | 704529890 | 3365 | 3370 | 3370 | 3365 | 752 |
| 545 | 20240307 | 095000 | 701997725 | 3370 | 3375 | 3385 | 3370 | 4775 |
| 546 | 20240307 | 094900 | 685903065 | 3370 | 3375 | 3375 | 3370 | 1370 |
| 547 | 20240307 | 094800 | 681280290 | 3375 | 3370 | 3375 | 3370 | 107 |
| 548 | 20240307 | 094700 | 680919695 | 3375 | 3370 | 3375 | 3370 | 1492 |
| 549 | 20240307 | 094600 | 675891350 | 3370 | 3365 | 3375 | 3365 | 1398 |
| 550 | 20240307 | 094500 | 671180570 | 3375 | 3370 | 3375 | 3365 | 527 |
| 551 | 20240307 | 094400 | 669407070 | 3375 | 3375 | 3375 | 3370 | 163 |
| 552 | 20240307 | 094300 | 668857560 | 3375 | 3375 | 3385 | 3375 | 637 |
| 553 | 20240307 | 094200 | 666707670 | 3375 | 3370 | 3375 | 3370 | 25 |
| 554 | 20240307 | 094100 | 666623375 | 3370 | 3385 | 3385 | 3370 | 1964 |
| 555 | 20240307 | 094000 | 660000470 | 3385 | 3375 | 3385 | 3375 | 2361 |
| 556 | 20240307 | 093900 | 652018345 | 3370 | 3390 | 3390 | 3370 | 1128 |
| 557 | 20240307 | 093800 | 648205285 | 3395 | 3360 | 3395 | 3360 | 14299 |
| 558 | 20240307 | 093700 | 599914200 | 3360 | 3355 | 3365 | 3355 | 1658 |
| 559 | 20240307 | 093600 | 594351095 | 3355 | 3350 | 3365 | 3350 | 3833 |
| 560 | 20240307 | 093500 | 581491925 | 3350 | 3355 | 3355 | 3350 | 1371 |
| 561 | 20240307 | 093400 | 576892765 | 3355 | 3355 | 3355 | 3355 | 19 |
| 562 | 20240307 | 093300 | 576829020 | 3365 | 3365 | 3365 | 3360 | 1394 |
| 563 | 20240307 | 093200 | 572145135 | 3365 | 3360 | 3365 | 3360 | 1378 |
| 564 | 20240307 | 093100 | 567515020 | 3355 | 3360 | 3360 | 3355 | 2233 |
| 565 | 20240307 | 093000 | 560018700 | 3365 | 3375 | 3375 | 3365 | 631 |
| 566 | 20240307 | 092900 | 557895325 | 3360 | 3360 | 3360 | 3360 | 560 |
| 567 | 20240307 | 092800 | 556013725 | 3360 | 3380 | 3380 | 3360 | 4373 |
| 568 | 20240307 | 092700 | 541315800 | 3380 | 3380 | 3380 | 3380 | 196 |
| 569 | 20240307 | 092600 | 540653320 | 3365 | 3385 | 3385 | 3345 | 4325 |
| 570 | 20240307 | 092500 | 526170590 | 3350 | 3365 | 3380 | 3340 | 5421 |
| 571 | 20240307 | 092400 | 507932015 | 3365 | 3370 | 3380 | 3365 | 1178 |
| 572 | 20240307 | 092300 | 503967100 | 3370 | 3370 | 3370 | 3370 | 132 |
| 573 | 20240307 | 092200 | 503522260 | 3380 | 3365 | 3380 | 3365 | 1725 |
| 574 | 20240307 | 092100 | 497712545 | 3365 | 3360 | 3380 | 3360 | 422 |
| 575 | 20240307 | 092000 | 496292985 | 3340 | 3360 | 3365 | 3340 | 13310 |
| 576 | 20240307 | 091900 | 451629105 | 3385 | 3380 | 3385 | 3360 | 3736 |
| 577 | 20240307 | 091800 | 439053345 | 3380 | 3375 | 3380 | 3375 | 3144 |
| 578 | 20240307 | 091700 | 428431845 | 3375 | 3380 | 3385 | 3375 | 2796 |
| 579 | 20240307 | 091600 | 418983080 | 3380 | 3405 | 3405 | 3380 | 4600 |
| 580 | 20240307 | 091500 | 403380335 | 3410 | 3405 | 3415 | 3400 | 2686 |
| 581 | 20240307 | 091400 | 394242525 | 3410 | 3410 | 3415 | 3405 | 1715 |
| 582 | 20240307 | 091300 | 388394110 | 3415 | 3420 | 3420 | 3400 | 1257 |
| 583 | 20240307 | 091200 | 384119425 | 3420 | 3390 | 3420 | 3390 | 9297 |
| 584 | 20240307 | 091100 | 352516225 | 3395 | 3390 | 3395 | 3390 | 1268 |
| 585 | 20240307 | 091000 | 348215560 | 3380 | 3370 | 3380 | 3370 | 4593 |
| 586 | 20240307 | 090900 | 332704685 | 3370 | 3365 | 3370 | 3355 | 3357 |
| 587 | 20240307 | 090800 | 321414570 | 3365 | 3375 | 3375 | 3360 | 3970 |
| 588 | 20240307 | 090700 | 308046770 | 3375 | 3355 | 3385 | 3345 | 6648 |
| 589 | 20240307 | 090600 | 285662745 | 3340 | 3360 | 3370 | 3300 | 32283 |
| 590 | 20240307 | 090500 | 177959980 | 3360 | 3385 | 3385 | 3360 | 4836 |
| 591 | 20240307 | 090400 | 161661160 | 3370 | 3395 | 3400 | 3260 | 23653 |
| 592 | 20240307 | 090300 | 82980360 | 3400 | 3405 | 3410 | 3390 | 6762 |
| 593 | 20240307 | 090200 | 60019390 | 3405 | 3455 | 3455 | 3405 | 7768 |
| 594 | 20240307 | 090100 | 33373520 | 3460 | 3445 | 3460 | 3440 | 3821 |
| 595 | 20240307 | 090000 | 20225695 | 3440 | 3440 | 3470 | 3440 | 5873 |