30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 191000 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 9354 |
| 3 | 20240308 | 190900 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 4 | 20240308 | 190800 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 5 | 20240308 | 190700 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 6 | 20240308 | 190600 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 7 | 20240308 | 190500 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 8 | 20240308 | 190400 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 9 | 20240308 | 190300 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 10 | 20240308 | 190200 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 11 | 20240308 | 190100 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 12 | 20240308 | 190000 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 13 | 20240308 | 185900 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 14 | 20240308 | 185800 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 15 | 20240308 | 185700 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 16 | 20240308 | 185600 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 17 | 20240308 | 185500 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 18 | 20240308 | 185400 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 19 | 20240308 | 185300 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 20 | 20240308 | 185200 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 21 | 20240308 | 185100 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 22 | 20240308 | 185000 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 23 | 20240308 | 184900 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 24 | 20240308 | 184800 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 25 | 20240308 | 184700 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 26 | 20240308 | 184600 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 27 | 20240308 | 184500 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 28 | 20240308 | 184400 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 29 | 20240308 | 184300 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 30 | 20240308 | 184200 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 31 | 20240308 | 184100 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 32 | 20240308 | 184000 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 9354 |
| 33 | 20240308 | 183900 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 34 | 20240308 | 183800 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 35 | 20240308 | 183700 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 36 | 20240308 | 183600 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 37 | 20240308 | 183500 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 38 | 20240308 | 183400 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 39 | 20240308 | 183300 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 40 | 20240308 | 183200 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 41 | 20240308 | 183100 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 42 | 20240308 | 183000 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 43 | 20240308 | 182900 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 44 | 20240308 | 182800 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 45 | 20240308 | 182700 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 46 | 20240308 | 182600 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 47 | 20240308 | 182500 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 48 | 20240308 | 182400 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 49 | 20240308 | 182300 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 50 | 20240308 | 182200 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 51 | 20240308 | 182100 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 52 | 20240308 | 182000 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 53 | 20240308 | 181900 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 54 | 20240308 | 181800 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 55 | 20240308 | 181700 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 56 | 20240308 | 181600 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 57 | 20240308 | 181500 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 58 | 20240308 | 181400 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 59 | 20240308 | 181300 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 60 | 20240308 | 181200 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 61 | 20240308 | 181100 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 62 | 20240308 | 181000 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 9354 |
| 63 | 20240308 | 180900 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 64 | 20240308 | 180800 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 65 | 20240308 | 180700 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 66 | 20240308 | 180600 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 67 | 20240308 | 180500 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 68 | 20240308 | 180400 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 69 | 20240308 | 180300 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 70 | 20240308 | 180200 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 71 | 20240308 | 180100 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 72 | 20240308 | 180000 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 73 | 20240308 | 175900 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 74 | 20240308 | 175800 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 75 | 20240308 | 175700 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 76 | 20240308 | 175600 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 77 | 20240308 | 175500 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 78 | 20240308 | 175400 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 79 | 20240308 | 175300 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 80 | 20240308 | 175200 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 81 | 20240308 | 175100 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 82 | 20240308 | 175000 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 83 | 20240308 | 174900 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 84 | 20240308 | 174800 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 85 | 20240308 | 174700 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 86 | 20240308 | 174600 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 87 | 20240308 | 174500 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 88 | 20240308 | 174400 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 89 | 20240308 | 174300 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 90 | 20240308 | 174200 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 91 | 20240308 | 174100 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 92 | 20240308 | 174000 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 9354 |
| 93 | 20240308 | 173900 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 94 | 20240308 | 173800 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 95 | 20240308 | 173700 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 96 | 20240308 | 173600 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 97 | 20240308 | 173500 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 98 | 20240308 | 173400 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 99 | 20240308 | 173300 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 100 | 20240308 | 173200 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 101 | 20240308 | 173100 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 102 | 20240308 | 173000 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 103 | 20240308 | 172900 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 104 | 20240308 | 172800 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 105 | 20240308 | 172700 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 106 | 20240308 | 172600 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 107 | 20240308 | 172500 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 108 | 20240308 | 172400 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 109 | 20240308 | 172300 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 110 | 20240308 | 172200 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 111 | 20240308 | 172100 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 112 | 20240308 | 172000 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 113 | 20240308 | 171900 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 114 | 20240308 | 171800 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 115 | 20240308 | 171700 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 116 | 20240308 | 171600 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 117 | 20240308 | 171500 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 118 | 20240308 | 171400 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 119 | 20240308 | 171300 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 120 | 20240308 | 171200 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 121 | 20240308 | 171100 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 122 | 20240308 | 171000 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 9354 |
| 123 | 20240308 | 170900 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 124 | 20240308 | 170800 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 125 | 20240308 | 170700 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 126 | 20240308 | 170600 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 127 | 20240308 | 170500 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 128 | 20240308 | 170400 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 129 | 20240308 | 170300 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 130 | 20240308 | 170200 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 131 | 20240308 | 170100 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 132 | 20240308 | 170000 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 133 | 20240308 | 165900 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 134 | 20240308 | 165800 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 135 | 20240308 | 165700 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 136 | 20240308 | 165600 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 137 | 20240308 | 165500 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 138 | 20240308 | 165400 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 139 | 20240308 | 165300 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 140 | 20240308 | 165200 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 141 | 20240308 | 165100 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 142 | 20240308 | 165000 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 143 | 20240308 | 164900 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 144 | 20240308 | 164800 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 145 | 20240308 | 164700 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 146 | 20240308 | 164600 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 147 | 20240308 | 164500 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 148 | 20240308 | 164400 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 149 | 20240308 | 164300 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 150 | 20240308 | 164200 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 151 | 20240308 | 164100 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 152 | 20240308 | 164000 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 9354 |
| 153 | 20240308 | 163900 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 154 | 20240308 | 163800 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 155 | 20240308 | 163700 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 156 | 20240308 | 163600 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 157 | 20240308 | 163500 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 158 | 20240308 | 163400 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 159 | 20240308 | 163300 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 160 | 20240308 | 163200 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 161 | 20240308 | 163100 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 162 | 20240308 | 163000 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 163 | 20240308 | 162900 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 164 | 20240308 | 162800 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 165 | 20240308 | 162700 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 166 | 20240308 | 162600 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 167 | 20240308 | 162500 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 168 | 20240308 | 162400 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 169 | 20240308 | 162300 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 170 | 20240308 | 162200 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 171 | 20240308 | 162100 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 172 | 20240308 | 162000 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 173 | 20240308 | 161900 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 174 | 20240308 | 161800 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 175 | 20240308 | 161700 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 176 | 20240308 | 161600 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 177 | 20240308 | 161500 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 178 | 20240308 | 161400 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 179 | 20240308 | 161300 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 180 | 20240308 | 161200 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 181 | 20240308 | 161100 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 182 | 20240308 | 161000 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 9354 |
| 183 | 20240308 | 160900 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 184 | 20240308 | 160800 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 185 | 20240308 | 160700 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 186 | 20240308 | 160600 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 187 | 20240308 | 160500 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 188 | 20240308 | 160400 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 189 | 20240308 | 160300 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 190 | 20240308 | 160200 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 191 | 20240308 | 160100 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 192 | 20240308 | 160000 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 193 | 20240308 | 155900 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 194 | 20240308 | 155800 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 195 | 20240308 | 155700 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 196 | 20240308 | 155600 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 197 | 20240308 | 155500 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 198 | 20240308 | 155400 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 199 | 20240308 | 155300 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 200 | 20240308 | 155200 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 201 | 20240308 | 155100 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 202 | 20240308 | 155000 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 203 | 20240308 | 154900 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 204 | 20240308 | 154800 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 205 | 20240308 | 154700 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 206 | 20240308 | 154600 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 207 | 20240308 | 154500 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 208 | 20240308 | 154400 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 209 | 20240308 | 154300 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 210 | 20240308 | 154200 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 211 | 20240308 | 154100 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 212 | 20240308 | 154000 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 9354 |
| 213 | 20240308 | 153900 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 214 | 20240308 | 153800 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 215 | 20240308 | 153700 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 216 | 20240308 | 153600 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 217 | 20240308 | 153500 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 218 | 20240308 | 153400 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 219 | 20240308 | 153300 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 220 | 20240308 | 153200 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 221 | 20240308 | 153100 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 0 |
| 222 | 20240308 | 153000 | 5004870700 | 3650 | 3650 | 3650 | 3650 | 9354 |
| 223 | 20240308 | 152900 | 4970728600 | 3650 | 3650 | 3650 | 3650 | 0 |
| 224 | 20240308 | 152800 | 4970728600 | 3650 | 3650 | 3650 | 3650 | 0 |
| 225 | 20240308 | 152700 | 4970728600 | 3650 | 3650 | 3650 | 3650 | 0 |
| 226 | 20240308 | 152600 | 4970728600 | 3650 | 3650 | 3650 | 3650 | 0 |
| 227 | 20240308 | 152500 | 4970728600 | 3650 | 3650 | 3650 | 3650 | 0 |
| 228 | 20240308 | 152400 | 4970728600 | 3650 | 3650 | 3650 | 3650 | 0 |
| 229 | 20240308 | 152300 | 4970728600 | 3650 | 3650 | 3650 | 3650 | 0 |
| 230 | 20240308 | 152200 | 4970728600 | 3650 | 3650 | 3650 | 3650 | 0 |
| 231 | 20240308 | 152100 | 4970728600 | 3650 | 3650 | 3650 | 3650 | 0 |
| 232 | 20240308 | 152000 | 4970728600 | 3650 | 3650 | 3650 | 3650 | 0 |
| 233 | 20240308 | 151900 | 4970728600 | 3650 | 3660 | 3670 | 3650 | 9156 |
| 234 | 20240308 | 151800 | 4937248500 | 3665 | 3655 | 3665 | 3650 | 4194 |
| 235 | 20240308 | 151700 | 4921905705 | 3655 | 3650 | 3655 | 3650 | 1340 |
| 236 | 20240308 | 151600 | 4917014655 | 3650 | 3650 | 3655 | 3650 | 527 |
| 237 | 20240308 | 151500 | 4915090595 | 3650 | 3655 | 3655 | 3650 | 2322 |
| 238 | 20240308 | 151400 | 4906607250 | 3660 | 3655 | 3660 | 3655 | 25 |
| 239 | 20240308 | 151300 | 4906515860 | 3660 | 3660 | 3660 | 3655 | 2801 |
| 240 | 20240308 | 151200 | 4896268010 | 3660 | 3660 | 3660 | 3655 | 1809 |
| 241 | 20240308 | 151100 | 4889652575 | 3660 | 3655 | 3660 | 3650 | 743 |
| 242 | 20240308 | 151000 | 4886937325 | 3650 | 3655 | 3655 | 3650 | 26 |
| 243 | 20240308 | 150900 | 4886842395 | 3650 | 3655 | 3655 | 3650 | 457 |
| 244 | 20240308 | 150800 | 4885173715 | 3655 | 3655 | 3655 | 3640 | 5064 |
| 245 | 20240308 | 150700 | 4866707560 | 3660 | 3650 | 3660 | 3650 | 680 |
| 246 | 20240308 | 150600 | 4864219790 | 3655 | 3660 | 3665 | 3655 | 4779 |
| 247 | 20240308 | 150500 | 4846732185 | 3660 | 3660 | 3665 | 3660 | 1614 |
| 248 | 20240308 | 150400 | 4840823250 | 3660 | 3655 | 3660 | 3650 | 4022 |
| 249 | 20240308 | 150300 | 4826139600 | 3660 | 3655 | 3660 | 3655 | 1233 |
| 250 | 20240308 | 150200 | 4821630285 | 3655 | 3650 | 3655 | 3650 | 1656 |
| 251 | 20240308 | 150100 | 4815585880 | 3645 | 3645 | 3650 | 3645 | 186 |
| 252 | 20240308 | 150000 | 4814907180 | 3650 | 3650 | 3650 | 3645 | 216 |
| 253 | 20240308 | 145900 | 4814119445 | 3650 | 3650 | 3650 | 3650 | 10 |
| 254 | 20240308 | 145800 | 4814082945 | 3650 | 3640 | 3650 | 3635 | 772 |
| 255 | 20240308 | 145700 | 4811272885 | 3640 | 3645 | 3645 | 3635 | 3601 |
| 256 | 20240308 | 145600 | 4798163255 | 3645 | 3645 | 3650 | 3645 | 2126 |
| 257 | 20240308 | 145500 | 4790413390 | 3650 | 3650 | 3650 | 3645 | 967 |
| 258 | 20240308 | 145400 | 4786885290 | 3650 | 3650 | 3650 | 3645 | 1393 |
| 259 | 20240308 | 145300 | 4781800845 | 3645 | 3645 | 3645 | 3645 | 607 |
| 260 | 20240308 | 145200 | 4779588330 | 3645 | 3645 | 3650 | 3645 | 788 |
| 261 | 20240308 | 145100 | 4776714920 | 3645 | 3650 | 3650 | 3645 | 219 |
| 262 | 20240308 | 145000 | 4775916575 | 3645 | 3645 | 3645 | 3645 | 311 |
| 263 | 20240308 | 144900 | 4774782980 | 3640 | 3645 | 3645 | 3640 | 3469 |
| 264 | 20240308 | 144800 | 4762139550 | 3650 | 3650 | 3650 | 3645 | 42 |
| 265 | 20240308 | 144700 | 4761986275 | 3650 | 3650 | 3650 | 3645 | 205 |
| 266 | 20240308 | 144600 | 4761238030 | 3650 | 3650 | 3650 | 3645 | 550 |
| 267 | 20240308 | 144500 | 4759232710 | 3645 | 3645 | 3645 | 3645 | 277 |
| 268 | 20240308 | 144400 | 4758223045 | 3645 | 3645 | 3645 | 3645 | 490 |
| 269 | 20240308 | 144300 | 4756436995 | 3645 | 3640 | 3650 | 3640 | 1164 |
| 270 | 20240308 | 144200 | 4752195215 | 3640 | 3650 | 3650 | 3640 | 1043 |
| 271 | 20240308 | 144100 | 4748388320 | 3650 | 3640 | 3650 | 3640 | 2 |
| 272 | 20240308 | 144000 | 4748381030 | 3635 | 3640 | 3640 | 3635 | 1532 |
| 273 | 20240308 | 143900 | 4742811675 | 3650 | 3650 | 3655 | 3650 | 3757 |
| 274 | 20240308 | 143800 | 4729098620 | 3650 | 3660 | 3660 | 3650 | 2947 |
| 275 | 20240308 | 143700 | 4718317910 | 3660 | 3660 | 3665 | 3660 | 535 |
| 276 | 20240308 | 143600 | 4716359770 | 3675 | 3670 | 3675 | 3660 | 8950 |
| 277 | 20240308 | 143500 | 4683519100 | 3675 | 3670 | 3675 | 3670 | 229 |
| 278 | 20240308 | 143400 | 4682678665 | 3680 | 3670 | 3680 | 3670 | 2947 |
| 279 | 20240308 | 143300 | 4671852760 | 3670 | 3655 | 3670 | 3655 | 3291 |
| 280 | 20240308 | 143200 | 4659810760 | 3655 | 3650 | 3660 | 3650 | 598 |
| 281 | 20240308 | 143100 | 4657626060 | 3655 | 3640 | 3655 | 3640 | 2522 |
| 282 | 20240308 | 143000 | 4648422260 | 3640 | 3635 | 3640 | 3635 | 837 |
| 283 | 20240308 | 142900 | 4645376080 | 3640 | 3635 | 3640 | 3630 | 773 |
| 284 | 20240308 | 142800 | 4642564230 | 3635 | 3635 | 3640 | 3635 | 1003 |
| 285 | 20240308 | 142700 | 4638918320 | 3640 | 3650 | 3650 | 3640 | 4785 |
| 286 | 20240308 | 142600 | 4621481710 | 3660 | 3650 | 3660 | 3645 | 1401 |
| 287 | 20240308 | 142500 | 4616375035 | 3650 | 3650 | 3660 | 3650 | 550 |
| 288 | 20240308 | 142400 | 4614367375 | 3650 | 3645 | 3650 | 3645 | 1582 |
| 289 | 20240308 | 142300 | 4608595110 | 3645 | 3650 | 3650 | 3645 | 165 |
| 290 | 20240308 | 142200 | 4607993660 | 3650 | 3640 | 3650 | 3640 | 2154 |
| 291 | 20240308 | 142100 | 4600140705 | 3645 | 3640 | 3645 | 3640 | 1166 |
| 292 | 20240308 | 142000 | 4595896440 | 3640 | 3650 | 3650 | 3640 | 622 |
| 293 | 20240308 | 141900 | 4593629340 | 3645 | 3645 | 3645 | 3645 | 78 |
| 294 | 20240308 | 141800 | 4593345030 | 3645 | 3645 | 3645 | 3645 | 90 |
| 295 | 20240308 | 141700 | 4593016980 | 3640 | 3645 | 3645 | 3640 | 1186 |
| 296 | 20240308 | 141600 | 4588694510 | 3645 | 3645 | 3645 | 3645 | 492 |
| 297 | 20240308 | 141500 | 4586901170 | 3645 | 3645 | 3650 | 3645 | 536 |
| 298 | 20240308 | 141400 | 4584947445 | 3645 | 3650 | 3650 | 3635 | 2560 |
| 299 | 20240308 | 141300 | 4575629390 | 3645 | 3645 | 3645 | 3645 | 5 |
| 300 | 20240308 | 141200 | 4575611165 | 3640 | 3645 | 3645 | 3640 | 676 |
| 301 | 20240308 | 141100 | 4573148855 | 3650 | 3645 | 3650 | 3645 | 372 |
| 302 | 20240308 | 141000 | 4571792900 | 3650 | 3645 | 3650 | 3645 | 2103 |
| 303 | 20240308 | 140900 | 4564127190 | 3660 | 3645 | 3660 | 3645 | 2121 |
| 304 | 20240308 | 140800 | 4556386720 | 3645 | 3630 | 3645 | 3625 | 5063 |
| 305 | 20240308 | 140700 | 4538016165 | 3625 | 3630 | 3635 | 3625 | 3774 |
| 306 | 20240308 | 140600 | 4524320175 | 3630 | 3635 | 3635 | 3630 | 896 |
| 307 | 20240308 | 140500 | 4521065255 | 3635 | 3635 | 3635 | 3635 | 2247 |
| 308 | 20240308 | 140400 | 4512897410 | 3640 | 3640 | 3640 | 3640 | 412 |
| 309 | 20240308 | 140300 | 4511397730 | 3640 | 3640 | 3645 | 3625 | 5083 |
| 310 | 20240308 | 140200 | 4492957415 | 3640 | 3640 | 3645 | 3630 | 2354 |
| 311 | 20240308 | 140100 | 4484398070 | 3635 | 3640 | 3640 | 3630 | 1524 |
| 312 | 20240308 | 140000 | 4478856495 | 3630 | 3640 | 3640 | 3630 | 9743 |
| 313 | 20240308 | 135900 | 4443469545 | 3640 | 3645 | 3645 | 3640 | 4413 |
| 314 | 20240308 | 135800 | 4427393895 | 3645 | 3655 | 3655 | 3635 | 8417 |
| 315 | 20240308 | 135700 | 4396712200 | 3655 | 3655 | 3655 | 3655 | 0 |
| 316 | 20240308 | 135600 | 4396712200 | 3655 | 3655 | 3655 | 3655 | 1123 |
| 317 | 20240308 | 135500 | 4392607635 | 3655 | 3655 | 3660 | 3655 | 1872 |
| 318 | 20240308 | 135400 | 4385765465 | 3660 | 3660 | 3660 | 3660 | 1456 |
| 319 | 20240308 | 135300 | 4380436505 | 3665 | 3670 | 3670 | 3665 | 1565 |
| 320 | 20240308 | 135200 | 4374693435 | 3670 | 3680 | 3680 | 3670 | 2274 |
| 321 | 20240308 | 135100 | 4366338635 | 3680 | 3680 | 3680 | 3680 | 81 |
| 322 | 20240308 | 135000 | 4366040555 | 3675 | 3670 | 3675 | 3670 | 3137 |
| 323 | 20240308 | 134900 | 4354512090 | 3670 | 3670 | 3670 | 3670 | 1240 |
| 324 | 20240308 | 134800 | 4349961290 | 3670 | 3670 | 3670 | 3665 | 230 |
| 325 | 20240308 | 134700 | 4349118100 | 3675 | 3670 | 3675 | 3670 | 1055 |
| 326 | 20240308 | 134600 | 4345246225 | 3680 | 3675 | 3680 | 3675 | 1028 |
| 327 | 20240308 | 134500 | 4341464200 | 3675 | 3665 | 3675 | 3665 | 4732 |
| 328 | 20240308 | 134400 | 4324096630 | 3670 | 3670 | 3670 | 3670 | 687 |
| 329 | 20240308 | 134300 | 4321575340 | 3670 | 3670 | 3670 | 3670 | 837 |
| 330 | 20240308 | 134200 | 4318503550 | 3670 | 3670 | 3670 | 3670 | 706 |
| 331 | 20240308 | 134100 | 4315912530 | 3670 | 3670 | 3670 | 3670 | 474 |
| 332 | 20240308 | 134000 | 4314172950 | 3670 | 3675 | 3675 | 3670 | 1612 |
| 333 | 20240308 | 133900 | 4308256555 | 3675 | 3670 | 3675 | 3670 | 769 |
| 334 | 20240308 | 133800 | 4305431075 | 3670 | 3670 | 3670 | 3670 | 165 |
| 335 | 20240308 | 133700 | 4304825525 | 3675 | 3670 | 3675 | 3670 | 1286 |
| 336 | 20240308 | 133600 | 4300100425 | 3670 | 3675 | 3675 | 3670 | 101 |
| 337 | 20240308 | 133500 | 4299729255 | 3675 | 3675 | 3675 | 3675 | 131 |
| 338 | 20240308 | 133400 | 4299247830 | 3670 | 3675 | 3675 | 3670 | 1727 |
| 339 | 20240308 | 133300 | 4292901220 | 3675 | 3670 | 3675 | 3670 | 310 |
| 340 | 20240308 | 133200 | 4291762155 | 3675 | 3675 | 3675 | 3660 | 894 |
| 341 | 20240308 | 133100 | 4288479025 | 3675 | 3655 | 3675 | 3655 | 2834 |
| 342 | 20240308 | 133000 | 4278088180 | 3655 | 3650 | 3655 | 3650 | 690 |
| 343 | 20240308 | 132900 | 4275567430 | 3655 | 3650 | 3655 | 3650 | 391 |
| 344 | 20240308 | 132800 | 4274138545 | 3645 | 3645 | 3655 | 3645 | 2795 |
| 345 | 20240308 | 132700 | 4263940800 | 3640 | 3640 | 3655 | 3640 | 1855 |
| 346 | 20240308 | 132600 | 4257173485 | 3645 | 3645 | 3645 | 3640 | 65 |
| 347 | 20240308 | 132500 | 4256936575 | 3645 | 3645 | 3645 | 3640 | 854 |
| 348 | 20240308 | 132400 | 4253823750 | 3655 | 3650 | 3655 | 3645 | 1496 |
| 349 | 20240308 | 132300 | 4248363390 | 3650 | 3645 | 3650 | 3630 | 7989 |
| 350 | 20240308 | 132200 | 4219345185 | 3645 | 3650 | 3650 | 3645 | 2700 |
| 351 | 20240308 | 132100 | 4209500605 | 3650 | 3650 | 3650 | 3650 | 10 |
| 352 | 20240308 | 132000 | 4209464105 | 3645 | 3650 | 3650 | 3645 | 3000 |
| 353 | 20240308 | 131900 | 4198526860 | 3675 | 3675 | 3675 | 3645 | 4107 |
| 354 | 20240308 | 131800 | 4183527440 | 3675 | 3655 | 3675 | 3655 | 8150 |
| 355 | 20240308 | 131700 | 4153695015 | 3650 | 3650 | 3650 | 3650 | 578 |
| 356 | 20240308 | 131600 | 4151585315 | 3640 | 3640 | 3640 | 3640 | 300 |
| 357 | 20240308 | 131500 | 4150493315 | 3635 | 3645 | 3645 | 3635 | 8693 |
| 358 | 20240308 | 131400 | 4118851980 | 3640 | 3635 | 3650 | 3635 | 6480 |
| 359 | 20240308 | 131300 | 4095238290 | 3650 | 3645 | 3650 | 3635 | 798 |
| 360 | 20240308 | 131200 | 4092329165 | 3645 | 3650 | 3650 | 3645 | 85 |
| 361 | 20240308 | 131100 | 4092018950 | 3645 | 3635 | 3645 | 3630 | 14858 |
| 362 | 20240308 | 131000 | 4038001220 | 3635 | 3635 | 3635 | 3630 | 2728 |
| 363 | 20240308 | 130900 | 4028094375 | 3630 | 3635 | 3635 | 3630 | 2271 |
| 364 | 20240308 | 130800 | 4019844395 | 3640 | 3645 | 3645 | 3630 | 19944 |
| 365 | 20240308 | 130700 | 3947298140 | 3645 | 3650 | 3650 | 3645 | 8296 |
| 366 | 20240308 | 130600 | 3917058070 | 3645 | 3650 | 3650 | 3645 | 567 |
| 367 | 20240308 | 130500 | 3914988770 | 3650 | 3655 | 3655 | 3650 | 4662 |
| 368 | 20240308 | 130400 | 3897969165 | 3655 | 3660 | 3660 | 3655 | 1481 |
| 369 | 20240308 | 130300 | 3892554205 | 3660 | 3660 | 3660 | 3650 | 608 |
| 370 | 20240308 | 130200 | 3890334985 | 3645 | 3655 | 3655 | 3640 | 15976 |
| 371 | 20240308 | 130100 | 3832078430 | 3660 | 3660 | 3660 | 3650 | 25092 |
| 372 | 20240308 | 130000 | 3740403695 | 3660 | 3660 | 3660 | 3660 | 1954 |
| 373 | 20240308 | 125900 | 3733252055 | 3660 | 3660 | 3660 | 3660 | 967 |
| 374 | 20240308 | 125800 | 3729712835 | 3660 | 3660 | 3660 | 3655 | 1029 |
| 375 | 20240308 | 125700 | 3725946765 | 3660 | 3665 | 3665 | 3660 | 790 |
| 376 | 20240308 | 125600 | 3723054355 | 3660 | 3660 | 3665 | 3655 | 2307 |
| 377 | 20240308 | 125500 | 3714618120 | 3660 | 3660 | 3660 | 3660 | 97 |
| 378 | 20240308 | 125400 | 3714263100 | 3660 | 3660 | 3665 | 3660 | 1588 |
| 379 | 20240308 | 125300 | 3708451015 | 3660 | 3660 | 3660 | 3660 | 556 |
| 380 | 20240308 | 125200 | 3706416055 | 3665 | 3665 | 3665 | 3660 | 532 |
| 381 | 20240308 | 125100 | 3704468775 | 3665 | 3675 | 3675 | 3650 | 14525 |
| 382 | 20240308 | 125000 | 3651286235 | 3675 | 3680 | 3680 | 3675 | 1010 |
| 383 | 20240308 | 124900 | 3647569480 | 3680 | 3670 | 3680 | 3670 | 555 |
| 384 | 20240308 | 124800 | 3645527105 | 3680 | 3680 | 3680 | 3680 | 5 |
| 385 | 20240308 | 124700 | 3645508705 | 3685 | 3680 | 3690 | 3665 | 6386 |
| 386 | 20240308 | 124600 | 3622039890 | 3670 | 3670 | 3670 | 3670 | 1020 |
| 387 | 20240308 | 124500 | 3618296490 | 3670 | 3670 | 3670 | 3670 | 2650 |
| 388 | 20240308 | 124400 | 3608570990 | 3670 | 3675 | 3675 | 3670 | 610 |
| 389 | 20240308 | 124300 | 3606330240 | 3675 | 3675 | 3675 | 3675 | 476 |
| 390 | 20240308 | 124200 | 3604580940 | 3675 | 3680 | 3680 | 3670 | 2306 |
| 391 | 20240308 | 124100 | 3596108060 | 3680 | 3685 | 3685 | 3675 | 549 |
| 392 | 20240308 | 124000 | 3594089260 | 3675 | 3680 | 3680 | 3675 | 1408 |
| 393 | 20240308 | 123900 | 3588911460 | 3695 | 3695 | 3695 | 3695 | 205 |
| 394 | 20240308 | 123800 | 3588153985 | 3680 | 3685 | 3695 | 3680 | 2993 |
| 395 | 20240308 | 123700 | 3577103490 | 3685 | 3695 | 3695 | 3685 | 365 |
| 396 | 20240308 | 123600 | 3575757885 | 3695 | 3695 | 3695 | 3695 | 155 |
| 397 | 20240308 | 123500 | 3575185160 | 3695 | 3690 | 3695 | 3685 | 248 |
| 398 | 20240308 | 123400 | 3574269525 | 3695 | 3690 | 3695 | 3690 | 1450 |
| 399 | 20240308 | 123300 | 3568913500 | 3685 | 3685 | 3685 | 3685 | 150 |
| 400 | 20240308 | 123200 | 3568360750 | 3685 | 3690 | 3690 | 3685 | 345 |
| 401 | 20240308 | 123100 | 3567087825 | 3690 | 3690 | 3690 | 3685 | 2094 |
| 402 | 20240308 | 123000 | 3559361165 | 3690 | 3675 | 3690 | 3675 | 761 |
| 403 | 20240308 | 122900 | 3556562825 | 3685 | 3680 | 3685 | 3680 | 2797 |
| 404 | 20240308 | 122800 | 3546265785 | 3670 | 3680 | 3680 | 3670 | 414 |
| 405 | 20240308 | 122700 | 3544744000 | 3685 | 3675 | 3685 | 3675 | 244 |
| 406 | 20240308 | 122600 | 3543846915 | 3675 | 3680 | 3685 | 3675 | 3477 |
| 407 | 20240308 | 122500 | 3531050620 | 3680 | 3680 | 3680 | 3680 | 16 |
| 408 | 20240308 | 122400 | 3530991740 | 3675 | 3670 | 3675 | 3670 | 28 |
| 409 | 20240308 | 122300 | 3530888965 | 3665 | 3665 | 3670 | 3665 | 5591 |
| 410 | 20240308 | 122200 | 3510386120 | 3665 | 3690 | 3690 | 3665 | 18953 |
| 411 | 20240308 | 122100 | 3440716735 | 3695 | 3695 | 3700 | 3695 | 194 |
| 412 | 20240308 | 122000 | 3439999875 | 3695 | 3700 | 3700 | 3695 | 476 |
| 413 | 20240308 | 121900 | 3438240555 | 3700 | 3695 | 3700 | 3695 | 806 |
| 414 | 20240308 | 121800 | 3435258590 | 3695 | 3695 | 3695 | 3690 | 6227 |
| 415 | 20240308 | 121700 | 3412253075 | 3695 | 3695 | 3695 | 3690 | 315 |
| 416 | 20240308 | 121600 | 3411090400 | 3695 | 3695 | 3695 | 3695 | 127 |
| 417 | 20240308 | 121500 | 3410621135 | 3690 | 3685 | 3690 | 3685 | 2090 |
| 418 | 20240308 | 121400 | 3402919035 | 3695 | 3685 | 3695 | 3685 | 3698 |
| 419 | 20240308 | 121300 | 3389287405 | 3695 | 3695 | 3695 | 3685 | 790 |
| 420 | 20240308 | 121200 | 3386371430 | 3695 | 3695 | 3695 | 3680 | 11791 |
| 421 | 20240308 | 121100 | 3342887950 | 3695 | 3695 | 3695 | 3690 | 2180 |
| 422 | 20240308 | 121000 | 3334843365 | 3695 | 3695 | 3695 | 3690 | 228 |
| 423 | 20240308 | 120900 | 3334002030 | 3695 | 3690 | 3695 | 3690 | 1486 |
| 424 | 20240308 | 120800 | 3328518680 | 3695 | 3695 | 3695 | 3695 | 42 |
| 425 | 20240308 | 120700 | 3328363490 | 3690 | 3690 | 3695 | 3690 | 284 |
| 426 | 20240308 | 120600 | 3327315525 | 3695 | 3695 | 3695 | 3690 | 255 |
| 427 | 20240308 | 120500 | 3326373325 | 3690 | 3695 | 3695 | 3690 | 504 |
| 428 | 20240308 | 120400 | 3324513515 | 3695 | 3695 | 3695 | 3695 | 721 |
| 429 | 20240308 | 120300 | 3321849420 | 3695 | 3700 | 3700 | 3695 | 1854 |
| 430 | 20240308 | 120200 | 3314989665 | 3700 | 3690 | 3700 | 3690 | 3955 |
| 431 | 20240308 | 120100 | 3300378195 | 3700 | 3700 | 3700 | 3680 | 8490 |
| 432 | 20240308 | 120000 | 3269041295 | 3700 | 3695 | 3700 | 3685 | 3745 |
| 433 | 20240308 | 115900 | 3255207805 | 3695 | 3695 | 3695 | 3690 | 4558 |
| 434 | 20240308 | 115800 | 3238386955 | 3695 | 3700 | 3700 | 3690 | 6921 |
| 435 | 20240308 | 115700 | 3212846345 | 3700 | 3700 | 3700 | 3700 | 364 |
| 436 | 20240308 | 115600 | 3211499545 | 3700 | 3705 | 3705 | 3690 | 627 |
| 437 | 20240308 | 115500 | 3209178170 | 3705 | 3710 | 3715 | 3690 | 29669 |
| 438 | 20240308 | 115400 | 3099379400 | 3715 | 3710 | 3715 | 3705 | 691 |
| 439 | 20240308 | 115300 | 3096817370 | 3705 | 3705 | 3710 | 3705 | 449 |
| 440 | 20240308 | 115200 | 3095152215 | 3710 | 3715 | 3715 | 3710 | 2972 |
| 441 | 20240308 | 115100 | 3084125320 | 3715 | 3710 | 3720 | 3710 | 1896 |
| 442 | 20240308 | 115000 | 3077091010 | 3710 | 3710 | 3710 | 3705 | 312 |
| 443 | 20240308 | 114900 | 3075934770 | 3710 | 3715 | 3720 | 3705 | 11094 |
| 444 | 20240308 | 114800 | 3034779060 | 3720 | 3715 | 3720 | 3715 | 289 |
| 445 | 20240308 | 114700 | 3033704480 | 3720 | 3715 | 3720 | 3710 | 2095 |
| 446 | 20240308 | 114600 | 3025929520 | 3715 | 3715 | 3715 | 3710 | 848 |
| 447 | 20240308 | 114500 | 3022782265 | 3720 | 3735 | 3735 | 3715 | 3365 |
| 448 | 20240308 | 114400 | 3010257850 | 3725 | 3730 | 3735 | 3725 | 1867 |
| 449 | 20240308 | 114300 | 3003301265 | 3730 | 3725 | 3730 | 3725 | 1773 |
| 450 | 20240308 | 114200 | 2996696485 | 3730 | 3730 | 3735 | 3730 | 4252 |
| 451 | 20240308 | 114100 | 2980823255 | 3725 | 3730 | 3730 | 3725 | 1704 |
| 452 | 20240308 | 114000 | 2974472335 | 3725 | 3725 | 3730 | 3725 | 804 |
| 453 | 20240308 | 113900 | 2971476435 | 3725 | 3725 | 3730 | 3725 | 472 |
| 454 | 20240308 | 113800 | 2969718230 | 3730 | 3725 | 3730 | 3725 | 2058 |
| 455 | 20240308 | 113700 | 2962051060 | 3720 | 3715 | 3720 | 3715 | 715 |
| 456 | 20240308 | 113600 | 2959392600 | 3720 | 3720 | 3720 | 3720 | 688 |
| 457 | 20240308 | 113500 | 2956833240 | 3720 | 3720 | 3720 | 3720 | 362 |
| 458 | 20240308 | 113400 | 2955486600 | 3720 | 3715 | 3720 | 3705 | 5296 |
| 459 | 20240308 | 113300 | 2935852065 | 3715 | 3715 | 3715 | 3710 | 6650 |
| 460 | 20240308 | 113200 | 2911180030 | 3715 | 3720 | 3725 | 3715 | 2515 |
| 461 | 20240308 | 113100 | 2901835390 | 3730 | 3735 | 3735 | 3720 | 8025 |
| 462 | 20240308 | 113000 | 2871959605 | 3735 | 3735 | 3735 | 3730 | 331 |
| 463 | 20240308 | 112900 | 2870723450 | 3735 | 3745 | 3745 | 3730 | 3352 |
| 464 | 20240308 | 112800 | 2858201595 | 3740 | 3735 | 3740 | 3735 | 1921 |
| 465 | 20240308 | 112700 | 2851026580 | 3740 | 3760 | 3760 | 3740 | 335 |
| 466 | 20240308 | 112600 | 2849773660 | 3740 | 3740 | 3740 | 3740 | 14 |
| 467 | 20240308 | 112500 | 2849721300 | 3760 | 3755 | 3760 | 3755 | 621 |
| 468 | 20240308 | 112400 | 2847388505 | 3755 | 3755 | 3755 | 3740 | 484 |
| 469 | 20240308 | 112300 | 2845575330 | 3740 | 3755 | 3755 | 3740 | 1541 |
| 470 | 20240308 | 112200 | 2839805230 | 3760 | 3750 | 3760 | 3745 | 1427 |
| 471 | 20240308 | 112100 | 2834456820 | 3760 | 3760 | 3760 | 3760 | 685 |
| 472 | 20240308 | 112000 | 2831881220 | 3760 | 3755 | 3760 | 3745 | 774 |
| 473 | 20240308 | 111900 | 2828972485 | 3760 | 3760 | 3760 | 3755 | 180 |
| 474 | 20240308 | 111800 | 2828296395 | 3760 | 3760 | 3760 | 3735 | 6309 |
| 475 | 20240308 | 111700 | 2804699535 | 3760 | 3760 | 3760 | 3760 | 31 |
| 476 | 20240308 | 111600 | 2804582975 | 3760 | 3760 | 3760 | 3760 | 17 |
| 477 | 20240308 | 111500 | 2804519055 | 3735 | 3745 | 3745 | 3735 | 241 |
| 478 | 20240308 | 111400 | 2803618900 | 3735 | 3735 | 3735 | 3735 | 0 |
| 479 | 20240308 | 111300 | 2803618900 | 3735 | 3760 | 3760 | 3735 | 6731 |
| 480 | 20240308 | 111200 | 2778384145 | 3760 | 3750 | 3760 | 3750 | 133 |
| 481 | 20240308 | 111100 | 2777884565 | 3750 | 3760 | 3760 | 3750 | 769 |
| 482 | 20240308 | 111000 | 2774993315 | 3750 | 3760 | 3760 | 3750 | 207 |
| 483 | 20240308 | 110900 | 2774215005 | 3760 | 3760 | 3765 | 3750 | 118 |
| 484 | 20240308 | 110800 | 2773771275 | 3760 | 3750 | 3760 | 3750 | 706 |
| 485 | 20240308 | 110700 | 2771117965 | 3750 | 3750 | 3750 | 3750 | 860 |
| 486 | 20240308 | 110600 | 2767892965 | 3760 | 3760 | 3760 | 3760 | 410 |
| 487 | 20240308 | 110500 | 2766351365 | 3760 | 3760 | 3760 | 3750 | 410 |
| 488 | 20240308 | 110400 | 2764811105 | 3760 | 3750 | 3760 | 3750 | 512 |
| 489 | 20240308 | 110300 | 2762888105 | 3750 | 3765 | 3765 | 3750 | 397 |
| 490 | 20240308 | 110200 | 2761396405 | 3760 | 3760 | 3760 | 3760 | 10601 |
| 491 | 20240308 | 110100 | 2721536645 | 3760 | 3755 | 3760 | 3750 | 60 |
| 492 | 20240308 | 110000 | 2721311235 | 3765 | 3760 | 3765 | 3760 | 1657 |
| 493 | 20240308 | 105900 | 2715073320 | 3765 | 3770 | 3770 | 3755 | 2693 |
| 494 | 20240308 | 105800 | 2704930945 | 3770 | 3775 | 3775 | 3770 | 104 |
| 495 | 20240308 | 105700 | 2704538585 | 3775 | 3765 | 3775 | 3765 | 1202 |
| 496 | 20240308 | 105600 | 2700001045 | 3765 | 3765 | 3765 | 3765 | 50 |
| 497 | 20240308 | 105500 | 2699812795 | 3775 | 3775 | 3775 | 3775 | 1 |
| 498 | 20240308 | 105400 | 2699809020 | 3765 | 3770 | 3770 | 3765 | 382 |
| 499 | 20240308 | 105300 | 2698368905 | 3770 | 3770 | 3770 | 3770 | 246 |
| 500 | 20240308 | 105200 | 2697441485 | 3770 | 3775 | 3775 | 3770 | 230 |
| 501 | 20240308 | 105100 | 2696573870 | 3765 | 3765 | 3765 | 3765 | 1 |
| 502 | 20240308 | 105000 | 2696570105 | 3775 | 3770 | 3775 | 3765 | 298 |
| 503 | 20240308 | 104900 | 2695447990 | 3770 | 3775 | 3775 | 3770 | 1129 |
| 504 | 20240308 | 104800 | 2691190600 | 3775 | 3770 | 3775 | 3745 | 2718 |
| 505 | 20240308 | 104700 | 2680973665 | 3775 | 3770 | 3775 | 3735 | 429 |
| 506 | 20240308 | 104600 | 2679359415 | 3770 | 3775 | 3775 | 3735 | 569 |
| 507 | 20240308 | 104500 | 2677221215 | 3730 | 3785 | 3785 | 3730 | 6294 |
| 508 | 20240308 | 104400 | 2653699680 | 3790 | 3765 | 3795 | 3755 | 1524 |
| 509 | 20240308 | 104300 | 2647968150 | 3800 | 3810 | 3810 | 3760 | 1845 |
| 510 | 20240308 | 104200 | 2640984160 | 3810 | 3815 | 3815 | 3795 | 626 |
| 511 | 20240308 | 104100 | 2638605090 | 3820 | 3815 | 3820 | 3805 | 3204 |
| 512 | 20240308 | 104000 | 2626400535 | 3820 | 3830 | 3830 | 3820 | 227 |
| 513 | 20240308 | 103900 | 2625533295 | 3830 | 3840 | 3840 | 3820 | 2925 |
| 514 | 20240308 | 103800 | 2614331085 | 3870 | 3870 | 3870 | 3870 | 2780 |
| 515 | 20240308 | 103700 | 2603572485 | 3870 | 3830 | 3870 | 3830 | 6226 |
| 516 | 20240308 | 103600 | 2579622900 | 3830 | 3825 | 3830 | 3820 | 2376 |
| 517 | 20240308 | 103500 | 2570526695 | 3820 | 3820 | 3820 | 3815 | 2752 |
| 518 | 20240308 | 103400 | 2560015235 | 3825 | 3825 | 3830 | 3825 | 11793 |
| 519 | 20240308 | 103300 | 2514871870 | 3830 | 3805 | 3830 | 3805 | 3945 |
| 520 | 20240308 | 103200 | 2499821575 | 3805 | 3805 | 3805 | 3805 | 417 |
| 521 | 20240308 | 103100 | 2498234890 | 3805 | 3800 | 3810 | 3795 | 4282 |
| 522 | 20240308 | 103000 | 2481963575 | 3795 | 3760 | 3795 | 3760 | 7973 |
| 523 | 20240308 | 102900 | 2451831055 | 3760 | 3755 | 3760 | 3750 | 11951 |
| 524 | 20240308 | 102800 | 2406947625 | 3755 | 3750 | 3755 | 3740 | 1615 |
| 525 | 20240308 | 102700 | 2400892550 | 3755 | 3745 | 3760 | 3745 | 10741 |
| 526 | 20240308 | 102600 | 2360632435 | 3745 | 3710 | 3745 | 3710 | 14046 |
| 527 | 20240308 | 102500 | 2308202715 | 3720 | 3700 | 3720 | 3700 | 4390 |
| 528 | 20240308 | 102400 | 2291950140 | 3700 | 3710 | 3710 | 3700 | 9099 |
| 529 | 20240308 | 102300 | 2258257175 | 3710 | 3730 | 3730 | 3705 | 14411 |
| 530 | 20240308 | 102200 | 2204746760 | 3735 | 3725 | 3735 | 3725 | 1851 |
| 531 | 20240308 | 102100 | 2197847010 | 3725 | 3725 | 3730 | 3725 | 249 |
| 532 | 20240308 | 102000 | 2196919480 | 3730 | 3735 | 3735 | 3730 | 346 |
| 533 | 20240308 | 101900 | 2195628750 | 3730 | 3715 | 3735 | 3715 | 11412 |
| 534 | 20240308 | 101800 | 2153106395 | 3715 | 3715 | 3720 | 3715 | 5407 |
| 535 | 20240308 | 101700 | 2133018375 | 3720 | 3725 | 3725 | 3715 | 2757 |
| 536 | 20240308 | 101600 | 2122767575 | 3725 | 3730 | 3730 | 3720 | 3627 |
| 537 | 20240308 | 101500 | 2109261700 | 3730 | 3730 | 3730 | 3725 | 2791 |
| 538 | 20240308 | 101400 | 2098857775 | 3730 | 3725 | 3730 | 3725 | 4298 |
| 539 | 20240308 | 101300 | 2082827775 | 3725 | 3720 | 3725 | 3715 | 6602 |
| 540 | 20240308 | 101200 | 2058274840 | 3720 | 3715 | 3725 | 3715 | 4692 |
| 541 | 20240308 | 101100 | 2040824410 | 3720 | 3730 | 3730 | 3720 | 11437 |
| 542 | 20240308 | 101000 | 1998253955 | 3725 | 3740 | 3740 | 3725 | 3550 |
| 543 | 20240308 | 100900 | 1985005620 | 3740 | 3725 | 3740 | 3725 | 2974 |
| 544 | 20240308 | 100800 | 1973917605 | 3740 | 3720 | 3740 | 3715 | 9703 |
| 545 | 20240308 | 100700 | 1937770920 | 3725 | 3750 | 3750 | 3725 | 11907 |
| 546 | 20240308 | 100600 | 1893306665 | 3750 | 3755 | 3755 | 3745 | 837 |
| 547 | 20240308 | 100500 | 1890168025 | 3755 | 3755 | 3755 | 3750 | 4704 |
| 548 | 20240308 | 100400 | 1872509755 | 3755 | 3750 | 3760 | 3750 | 1423 |
| 549 | 20240308 | 100300 | 1867173315 | 3750 | 3760 | 3760 | 3745 | 14140 |
| 550 | 20240308 | 100200 | 1814132845 | 3760 | 3760 | 3760 | 3755 | 3474 |
| 551 | 20240308 | 100100 | 1801077810 | 3760 | 3760 | 3770 | 3755 | 7360 |
| 552 | 20240308 | 100000 | 1773404690 | 3760 | 3770 | 3775 | 3760 | 3331 |
| 553 | 20240308 | 095900 | 1760873010 | 3765 | 3785 | 3785 | 3765 | 14518 |
| 554 | 20240308 | 095800 | 1706151995 | 3785 | 3790 | 3790 | 3780 | 3052 |
| 555 | 20240308 | 095700 | 1694614450 | 3790 | 3780 | 3790 | 3780 | 1697 |
| 556 | 20240308 | 095600 | 1688194415 | 3785 | 3770 | 3785 | 3765 | 5975 |
| 557 | 20240308 | 095500 | 1665682230 | 3765 | 3760 | 3775 | 3760 | 2871 |
| 558 | 20240308 | 095400 | 1654873720 | 3760 | 3775 | 3775 | 3755 | 10689 |
| 559 | 20240308 | 095300 | 1614651095 | 3775 | 3800 | 3800 | 3770 | 1901 |
| 560 | 20240308 | 095200 | 1607480455 | 3800 | 3775 | 3805 | 3765 | 1088 |
| 561 | 20240308 | 095100 | 1603374370 | 3770 | 3805 | 3810 | 3770 | 15991 |
| 562 | 20240308 | 095000 | 1542844220 | 3800 | 3805 | 3810 | 3800 | 985 |
| 563 | 20240308 | 094900 | 1539101160 | 3805 | 3800 | 3815 | 3795 | 875 |
| 564 | 20240308 | 094800 | 1535769715 | 3795 | 3805 | 3815 | 3795 | 17094 |
| 565 | 20240308 | 094700 | 1470818575 | 3800 | 3810 | 3820 | 3800 | 6889 |
| 566 | 20240308 | 094600 | 1444633665 | 3805 | 3825 | 3825 | 3805 | 625 |
| 567 | 20240308 | 094500 | 1442252875 | 3825 | 3800 | 3825 | 3800 | 2816 |
| 568 | 20240308 | 094400 | 1431521370 | 3800 | 3815 | 3820 | 3800 | 4558 |
| 569 | 20240308 | 094300 | 1414197155 | 3820 | 3810 | 3830 | 3795 | 3962 |
| 570 | 20240308 | 094200 | 1399094230 | 3815 | 3820 | 3835 | 3815 | 968 |
| 571 | 20240308 | 094100 | 1395395040 | 3820 | 3825 | 3830 | 3800 | 11683 |
| 572 | 20240308 | 094000 | 1350931165 | 3830 | 3855 | 3855 | 3820 | 2338 |
| 573 | 20240308 | 093900 | 1341962470 | 3870 | 3840 | 3870 | 3835 | 1458 |
| 574 | 20240308 | 093800 | 1336355065 | 3840 | 3865 | 3900 | 3840 | 6300 |
| 575 | 20240308 | 093700 | 1312014915 | 3865 | 3840 | 3865 | 3840 | 5127 |
| 576 | 20240308 | 093600 | 1292290645 | 3840 | 3775 | 3840 | 3770 | 75780 |
| 577 | 20240308 | 093500 | 1006164925 | 3775 | 3780 | 3780 | 3760 | 7880 |
| 578 | 20240308 | 093400 | 976461755 | 3780 | 3790 | 3790 | 3770 | 1938 |
| 579 | 20240308 | 093300 | 969146740 | 3790 | 3790 | 3795 | 3775 | 2114 |
| 580 | 20240308 | 093200 | 961136350 | 3790 | 3815 | 3815 | 3770 | 12136 |
| 581 | 20240308 | 093100 | 915171215 | 3815 | 3815 | 3815 | 3795 | 11278 |
| 582 | 20240308 | 093000 | 872265590 | 3815 | 3840 | 3840 | 3800 | 34204 |
| 583 | 20240308 | 092900 | 741867675 | 3840 | 3840 | 3865 | 3835 | 1334 |
| 584 | 20240308 | 092800 | 736744135 | 3850 | 3840 | 3850 | 3830 | 5120 |
| 585 | 20240308 | 092700 | 717104205 | 3845 | 3875 | 3875 | 3830 | 14964 |
| 586 | 20240308 | 092600 | 659705405 | 3875 | 3905 | 3905 | 3855 | 14504 |
| 587 | 20240308 | 092500 | 603410885 | 3905 | 3890 | 3905 | 3880 | 11893 |
| 588 | 20240308 | 092400 | 557143875 | 3885 | 3915 | 3915 | 3885 | 3184 |
| 589 | 20240308 | 092300 | 544758005 | 3885 | 3935 | 3935 | 3885 | 16648 |
| 590 | 20240308 | 092200 | 479635330 | 3955 | 3950 | 3955 | 3925 | 2435 |
| 591 | 20240308 | 092100 | 470043285 | 3955 | 3995 | 3995 | 3955 | 10786 |
| 592 | 20240308 | 092000 | 427254665 | 3990 | 4000 | 4000 | 3990 | 2650 |
| 593 | 20240308 | 091900 | 416659675 | 4000 | 3970 | 4005 | 3970 | 9352 |
| 594 | 20240308 | 091800 | 379426505 | 3965 | 3965 | 3970 | 3965 | 1488 |
| 595 | 20240308 | 091700 | 373526385 | 3965 | 3965 | 3965 | 3960 | 734 |
| 596 | 20240308 | 091600 | 370616255 | 3970 | 3970 | 3970 | 3970 | 64 |
| 597 | 20240308 | 091500 | 370362175 | 3970 | 3965 | 3975 | 3965 | 1034 |
| 598 | 20240308 | 091400 | 366259915 | 3970 | 3965 | 3980 | 3965 | 2516 |
| 599 | 20240308 | 091300 | 356278930 | 3965 | 3950 | 3965 | 3945 | 9354 |
| 600 | 20240308 | 091200 | 319221640 | 3945 | 3945 | 3945 | 3940 | 2373 |
| 601 | 20240308 | 091100 | 309867180 | 3940 | 3945 | 3945 | 3940 | 6033 |
| 602 | 20240308 | 091000 | 286095470 | 3945 | 3945 | 3950 | 3945 | 5738 |
| 603 | 20240308 | 090900 | 263453610 | 3945 | 3960 | 3960 | 3945 | 4152 |
| 604 | 20240308 | 090800 | 247050980 | 3960 | 3980 | 3980 | 3960 | 4941 |
| 605 | 20240308 | 090700 | 227456540 | 3980 | 3980 | 3980 | 3970 | 2984 |
| 606 | 20240308 | 090600 | 215593040 | 3980 | 3970 | 3985 | 3970 | 3366 |
| 607 | 20240308 | 090500 | 202194660 | 3980 | 3970 | 3985 | 3960 | 7435 |
| 608 | 20240308 | 090400 | 172672055 | 3980 | 4015 | 4015 | 3980 | 7790 |
| 609 | 20240308 | 090300 | 141563325 | 4020 | 4025 | 4030 | 4000 | 12412 |
| 610 | 20240308 | 090200 | 91671380 | 4020 | 3985 | 4020 | 3970 | 7336 |
| 611 | 20240308 | 090100 | 62300570 | 3985 | 3950 | 3990 | 3945 | 7520 |
| 612 | 20240308 | 090000 | 32455760 | 3950 | 3940 | 3975 | 3935 | 8224 |