31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 193800 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 4291 |
| 3 | 20240306 | 193700 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 4 | 20240306 | 193600 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 5 | 20240306 | 193500 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 6 | 20240306 | 193400 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 7 | 20240306 | 193300 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 8 | 20240306 | 193200 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 9 | 20240306 | 193100 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 10 | 20240306 | 193000 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 11 | 20240306 | 192900 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 12 | 20240306 | 192800 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 13 | 20240306 | 192700 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 14 | 20240306 | 192600 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 15 | 20240306 | 192500 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 16 | 20240306 | 192400 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 17 | 20240306 | 192300 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 18 | 20240306 | 192200 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 19 | 20240306 | 192100 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 20 | 20240306 | 192000 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 21 | 20240306 | 191900 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 22 | 20240306 | 191800 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 23 | 20240306 | 191700 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 24 | 20240306 | 191600 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 25 | 20240306 | 191500 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 26 | 20240306 | 191400 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 27 | 20240306 | 191300 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 28 | 20240306 | 191200 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 29 | 20240306 | 191100 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 30 | 20240306 | 191000 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 31 | 20240306 | 190900 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 32 | 20240306 | 190800 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 4291 |
| 33 | 20240306 | 190700 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 34 | 20240306 | 190600 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 35 | 20240306 | 190500 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 36 | 20240306 | 190400 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 37 | 20240306 | 190300 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 38 | 20240306 | 190200 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 39 | 20240306 | 190100 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 40 | 20240306 | 190000 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 41 | 20240306 | 185900 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 42 | 20240306 | 185800 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 43 | 20240306 | 185700 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 44 | 20240306 | 185600 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 45 | 20240306 | 185500 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 46 | 20240306 | 185400 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 47 | 20240306 | 185300 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 48 | 20240306 | 185200 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 49 | 20240306 | 185100 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 50 | 20240306 | 185000 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 51 | 20240306 | 184900 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 52 | 20240306 | 184800 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 53 | 20240306 | 184700 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 54 | 20240306 | 184600 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 55 | 20240306 | 184500 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 56 | 20240306 | 184400 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 57 | 20240306 | 184300 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 58 | 20240306 | 184200 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 59 | 20240306 | 184100 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 60 | 20240306 | 184000 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 61 | 20240306 | 183900 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 62 | 20240306 | 183800 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 4291 |
| 63 | 20240306 | 183700 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 64 | 20240306 | 183600 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 65 | 20240306 | 183500 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 66 | 20240306 | 183400 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 67 | 20240306 | 183300 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 68 | 20240306 | 183200 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 69 | 20240306 | 183100 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 70 | 20240306 | 183000 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 71 | 20240306 | 182900 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 72 | 20240306 | 182800 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 73 | 20240306 | 182700 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 74 | 20240306 | 182600 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 75 | 20240306 | 182500 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 76 | 20240306 | 182400 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 77 | 20240306 | 182300 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 78 | 20240306 | 182200 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 79 | 20240306 | 182100 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 80 | 20240306 | 182000 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 81 | 20240306 | 181900 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 82 | 20240306 | 181800 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 83 | 20240306 | 181700 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 84 | 20240306 | 181600 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 85 | 20240306 | 181500 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 86 | 20240306 | 181400 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 87 | 20240306 | 181300 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 88 | 20240306 | 181200 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 89 | 20240306 | 181100 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 90 | 20240306 | 181000 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 91 | 20240306 | 180900 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 92 | 20240306 | 180800 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 4291 |
| 93 | 20240306 | 180700 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 94 | 20240306 | 180600 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 95 | 20240306 | 180500 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 96 | 20240306 | 180400 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 97 | 20240306 | 180300 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 98 | 20240306 | 180200 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 99 | 20240306 | 180100 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 100 | 20240306 | 180000 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 101 | 20240306 | 175900 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 102 | 20240306 | 175800 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 103 | 20240306 | 175700 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 104 | 20240306 | 175600 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 105 | 20240306 | 175500 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 106 | 20240306 | 175400 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 107 | 20240306 | 175300 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 108 | 20240306 | 175200 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 109 | 20240306 | 175100 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 110 | 20240306 | 175000 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 111 | 20240306 | 174900 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 112 | 20240306 | 174800 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 113 | 20240306 | 174700 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 114 | 20240306 | 174600 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 115 | 20240306 | 174500 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 116 | 20240306 | 174400 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 117 | 20240306 | 174300 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 118 | 20240306 | 174200 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 119 | 20240306 | 174100 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 120 | 20240306 | 174000 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 121 | 20240306 | 173900 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 122 | 20240306 | 173800 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 4291 |
| 123 | 20240306 | 173700 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 124 | 20240306 | 173600 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 125 | 20240306 | 173500 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 126 | 20240306 | 173400 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 127 | 20240306 | 173300 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 128 | 20240306 | 173200 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 129 | 20240306 | 173100 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 130 | 20240306 | 173000 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 131 | 20240306 | 172900 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 132 | 20240306 | 172800 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 133 | 20240306 | 172700 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 134 | 20240306 | 172600 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 135 | 20240306 | 172500 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 136 | 20240306 | 172400 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 137 | 20240306 | 172300 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 138 | 20240306 | 172200 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 139 | 20240306 | 172100 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 140 | 20240306 | 172000 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 141 | 20240306 | 171900 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 142 | 20240306 | 171800 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 143 | 20240306 | 171700 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 144 | 20240306 | 171600 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 145 | 20240306 | 171500 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 146 | 20240306 | 171400 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 147 | 20240306 | 171300 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 148 | 20240306 | 171200 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 149 | 20240306 | 171100 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 150 | 20240306 | 171000 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 151 | 20240306 | 170900 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 152 | 20240306 | 170800 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 4291 |
| 153 | 20240306 | 170700 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 154 | 20240306 | 170600 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 155 | 20240306 | 170500 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 156 | 20240306 | 170400 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 157 | 20240306 | 170300 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 158 | 20240306 | 170200 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 159 | 20240306 | 170100 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 160 | 20240306 | 170000 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 161 | 20240306 | 165900 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 162 | 20240306 | 165800 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 163 | 20240306 | 165700 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 164 | 20240306 | 165600 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 165 | 20240306 | 165500 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 166 | 20240306 | 165400 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 167 | 20240306 | 165300 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 168 | 20240306 | 165200 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 169 | 20240306 | 165100 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 170 | 20240306 | 165000 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 171 | 20240306 | 164900 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 172 | 20240306 | 164800 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 173 | 20240306 | 164700 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 174 | 20240306 | 164600 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 175 | 20240306 | 164500 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 176 | 20240306 | 164400 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 177 | 20240306 | 164300 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 178 | 20240306 | 164200 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 179 | 20240306 | 164100 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 180 | 20240306 | 164000 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 181 | 20240306 | 163900 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 182 | 20240306 | 163800 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 4291 |
| 183 | 20240306 | 163700 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 184 | 20240306 | 163600 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 185 | 20240306 | 163500 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 186 | 20240306 | 163400 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 187 | 20240306 | 163300 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 188 | 20240306 | 163200 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 189 | 20240306 | 163100 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 190 | 20240306 | 163000 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 191 | 20240306 | 162900 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 192 | 20240306 | 162800 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 193 | 20240306 | 162700 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 194 | 20240306 | 162600 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 195 | 20240306 | 162500 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 196 | 20240306 | 162400 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 197 | 20240306 | 162300 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 198 | 20240306 | 162200 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 199 | 20240306 | 162100 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 200 | 20240306 | 162000 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 201 | 20240306 | 161900 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 202 | 20240306 | 161800 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 203 | 20240306 | 161700 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 204 | 20240306 | 161600 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 205 | 20240306 | 161500 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 206 | 20240306 | 161400 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 207 | 20240306 | 161300 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 208 | 20240306 | 161200 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 209 | 20240306 | 161100 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 210 | 20240306 | 161000 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 211 | 20240306 | 160900 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 212 | 20240306 | 160800 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 4291 |
| 213 | 20240306 | 160700 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 214 | 20240306 | 160600 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 215 | 20240306 | 160500 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 216 | 20240306 | 160400 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 217 | 20240306 | 160300 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 218 | 20240306 | 160200 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 219 | 20240306 | 160100 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 220 | 20240306 | 160000 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 221 | 20240306 | 155900 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 222 | 20240306 | 155800 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 223 | 20240306 | 155700 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 224 | 20240306 | 155600 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 225 | 20240306 | 155500 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 226 | 20240306 | 155400 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 227 | 20240306 | 155300 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 228 | 20240306 | 155200 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 229 | 20240306 | 155100 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 230 | 20240306 | 155000 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 231 | 20240306 | 154900 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 232 | 20240306 | 154800 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 233 | 20240306 | 154700 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 234 | 20240306 | 154600 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 235 | 20240306 | 154500 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 236 | 20240306 | 154400 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 237 | 20240306 | 154300 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 238 | 20240306 | 154200 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 239 | 20240306 | 154100 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 240 | 20240306 | 154000 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 241 | 20240306 | 153900 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 242 | 20240306 | 153800 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 4291 |
| 243 | 20240306 | 153700 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 244 | 20240306 | 153600 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 245 | 20240306 | 153500 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 246 | 20240306 | 153400 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 247 | 20240306 | 153300 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 248 | 20240306 | 153200 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 249 | 20240306 | 153100 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 0 |
| 250 | 20240306 | 153000 | 1254288760 | 2225 | 2225 | 2225 | 2225 | 4291 |
| 251 | 20240306 | 152900 | 1244741285 | 2230 | 2230 | 2230 | 2230 | 0 |
| 252 | 20240306 | 152800 | 1244741285 | 2230 | 2230 | 2230 | 2230 | 0 |
| 253 | 20240306 | 152700 | 1244741285 | 2230 | 2230 | 2230 | 2230 | 0 |
| 254 | 20240306 | 152600 | 1244741285 | 2230 | 2230 | 2230 | 2230 | 0 |
| 255 | 20240306 | 152500 | 1244741285 | 2230 | 2230 | 2230 | 2230 | 0 |
| 256 | 20240306 | 152400 | 1244741285 | 2230 | 2230 | 2230 | 2230 | 0 |
| 257 | 20240306 | 152300 | 1244741285 | 2230 | 2230 | 2230 | 2230 | 0 |
| 258 | 20240306 | 152200 | 1244741285 | 2230 | 2230 | 2230 | 2230 | 0 |
| 259 | 20240306 | 152100 | 1244741285 | 2230 | 2230 | 2230 | 2230 | 0 |
| 260 | 20240306 | 152000 | 1244741285 | 2230 | 2230 | 2230 | 2230 | 0 |
| 261 | 20240306 | 151900 | 1244741285 | 2230 | 2240 | 2240 | 2230 | 2247 |
| 262 | 20240306 | 151800 | 1239726305 | 2240 | 2240 | 2245 | 2240 | 5393 |
| 263 | 20240306 | 151700 | 1227645470 | 2245 | 2245 | 2245 | 2240 | 525 |
| 264 | 20240306 | 151600 | 1226467570 | 2245 | 2240 | 2245 | 2240 | 834 |
| 265 | 20240306 | 151500 | 1224597500 | 2245 | 2240 | 2245 | 2230 | 2146 |
| 266 | 20240306 | 151400 | 1219790345 | 2240 | 2230 | 2240 | 2230 | 128 |
| 267 | 20240306 | 151300 | 1219503640 | 2240 | 2240 | 2240 | 2240 | 13 |
| 268 | 20240306 | 151200 | 1219474520 | 2240 | 2240 | 2240 | 2240 | 3028 |
| 269 | 20240306 | 151100 | 1212691800 | 2240 | 2240 | 2240 | 2240 | 1789 |
| 270 | 20240306 | 151000 | 1208684440 | 2240 | 2230 | 2240 | 2230 | 2625 |
| 271 | 20240306 | 150900 | 1202830270 | 2240 | 2230 | 2240 | 2230 | 561 |
| 272 | 20240306 | 150800 | 1201579100 | 2230 | 2235 | 2240 | 2230 | 1229 |
| 273 | 20240306 | 150700 | 1198832900 | 2235 | 2230 | 2235 | 2230 | 88 |
| 274 | 20240306 | 150600 | 1198636450 | 2230 | 2235 | 2235 | 2230 | 557 |
| 275 | 20240306 | 150500 | 1197394055 | 2235 | 2235 | 2235 | 2235 | 20 |
| 276 | 20240306 | 150400 | 1197349355 | 2240 | 2230 | 2240 | 2230 | 844 |
| 277 | 20240306 | 150300 | 1195467135 | 2240 | 2240 | 2240 | 2240 | 105 |
| 278 | 20240306 | 150200 | 1195231935 | 2230 | 2235 | 2235 | 2230 | 1636 |
| 279 | 20240306 | 150100 | 1191580475 | 2235 | 2230 | 2235 | 2230 | 1010 |
| 280 | 20240306 | 150000 | 1189323175 | 2235 | 2225 | 2235 | 2220 | 1241 |
| 281 | 20240306 | 145900 | 1186558745 | 2225 | 2225 | 2225 | 2225 | 365 |
| 282 | 20240306 | 145800 | 1185746620 | 2220 | 2230 | 2230 | 2220 | 430 |
| 283 | 20240306 | 145700 | 1184787990 | 2235 | 2235 | 2235 | 2235 | 0 |
| 284 | 20240306 | 145600 | 1184787990 | 2235 | 2225 | 2235 | 2220 | 1701 |
| 285 | 20240306 | 145500 | 1181011220 | 2235 | 2235 | 2235 | 2235 | 1 |
| 286 | 20240306 | 145400 | 1181008985 | 2220 | 2230 | 2235 | 2220 | 96 |
| 287 | 20240306 | 145300 | 1180794965 | 2220 | 2220 | 2220 | 2220 | 444 |
| 288 | 20240306 | 145200 | 1179809285 | 2230 | 2230 | 2230 | 2230 | 600 |
| 289 | 20240306 | 145100 | 1178471285 | 2235 | 2235 | 2235 | 2235 | 64 |
| 290 | 20240306 | 145000 | 1178328245 | 2245 | 2230 | 2245 | 2230 | 45 |
| 291 | 20240306 | 144900 | 1178227750 | 2220 | 2220 | 2220 | 2220 | 1099 |
| 292 | 20240306 | 144800 | 1175787970 | 2220 | 2225 | 2225 | 2220 | 2146 |
| 293 | 20240306 | 144700 | 1171019870 | 2230 | 2225 | 2230 | 2225 | 442 |
| 294 | 20240306 | 144600 | 1170035410 | 2225 | 2225 | 2225 | 2225 | 0 |
| 295 | 20240306 | 144500 | 1170035410 | 2225 | 2225 | 2225 | 2225 | 18 |
| 296 | 20240306 | 144400 | 1169995360 | 2230 | 2230 | 2230 | 2230 | 3 |
| 297 | 20240306 | 144300 | 1169988670 | 2235 | 2235 | 2235 | 2235 | 0 |
| 298 | 20240306 | 144200 | 1169988670 | 2235 | 2235 | 2235 | 2235 | 0 |
| 299 | 20240306 | 144100 | 1169988670 | 2235 | 2215 | 2235 | 2215 | 31 |
| 300 | 20240306 | 144000 | 1169919405 | 2240 | 2220 | 2240 | 2220 | 3642 |
| 301 | 20240306 | 143900 | 1161824925 | 2220 | 2225 | 2240 | 2220 | 1277 |
| 302 | 20240306 | 143800 | 1158983585 | 2230 | 2230 | 2230 | 2225 | 1166 |
| 303 | 20240306 | 143700 | 1156385155 | 2235 | 2235 | 2235 | 2235 | 0 |
| 304 | 20240306 | 143600 | 1156385155 | 2235 | 2235 | 2235 | 2235 | 0 |
| 305 | 20240306 | 143500 | 1156385155 | 2235 | 2235 | 2235 | 2235 | 1 |
| 306 | 20240306 | 143400 | 1156382920 | 2235 | 2235 | 2235 | 2235 | 0 |
| 307 | 20240306 | 143300 | 1156382920 | 2235 | 2235 | 2235 | 2235 | 5 |
| 308 | 20240306 | 143200 | 1156371745 | 2230 | 2230 | 2230 | 2230 | 0 |
| 309 | 20240306 | 143100 | 1156371745 | 2230 | 2230 | 2230 | 2230 | 0 |
| 310 | 20240306 | 143000 | 1156371745 | 2230 | 2230 | 2230 | 2230 | 258 |
| 311 | 20240306 | 142900 | 1155796405 | 2230 | 2235 | 2235 | 2230 | 1725 |
| 312 | 20240306 | 142800 | 1151944645 | 2235 | 2235 | 2235 | 2235 | 17 |
| 313 | 20240306 | 142700 | 1151906650 | 2235 | 2235 | 2235 | 2235 | 0 |
| 314 | 20240306 | 142600 | 1151906650 | 2235 | 2235 | 2235 | 2235 | 0 |
| 315 | 20240306 | 142500 | 1151906650 | 2235 | 2235 | 2235 | 2235 | 100 |
| 316 | 20240306 | 142400 | 1151683150 | 2235 | 2235 | 2235 | 2235 | 0 |
| 317 | 20240306 | 142300 | 1151683150 | 2235 | 2225 | 2235 | 2220 | 1683 |
| 318 | 20240306 | 142200 | 1147946045 | 2235 | 2225 | 2235 | 2220 | 2068 |
| 319 | 20240306 | 142100 | 1143333875 | 2220 | 2220 | 2220 | 2220 | 1000 |
| 320 | 20240306 | 142000 | 1141113875 | 2240 | 2240 | 2240 | 2240 | 0 |
| 321 | 20240306 | 141900 | 1141113875 | 2240 | 2240 | 2240 | 2240 | 501 |
| 322 | 20240306 | 141800 | 1139991635 | 2240 | 2225 | 2240 | 2225 | 2009 |
| 323 | 20240306 | 141700 | 1135521475 | 2225 | 2225 | 2240 | 2225 | 162 |
| 324 | 20240306 | 141600 | 1135159030 | 2245 | 2245 | 2245 | 2245 | 1 |
| 325 | 20240306 | 141500 | 1135156785 | 2245 | 2235 | 2245 | 2235 | 1471 |
| 326 | 20240306 | 141400 | 1131868950 | 2235 | 2230 | 2235 | 2230 | 1831 |
| 327 | 20240306 | 141300 | 1127782750 | 2230 | 2230 | 2230 | 2230 | 0 |
| 328 | 20240306 | 141200 | 1127782750 | 2230 | 2220 | 2230 | 2220 | 53 |
| 329 | 20240306 | 141100 | 1127664640 | 2230 | 2230 | 2230 | 2230 | 0 |
| 330 | 20240306 | 141000 | 1127664640 | 2230 | 2230 | 2230 | 2230 | 56 |
| 331 | 20240306 | 140900 | 1127539760 | 2225 | 2225 | 2225 | 2225 | 54 |
| 332 | 20240306 | 140800 | 1127419610 | 2235 | 2235 | 2235 | 2235 | 3 |
| 333 | 20240306 | 140700 | 1127412905 | 2220 | 2230 | 2230 | 2220 | 608 |
| 334 | 20240306 | 140600 | 1126058755 | 2215 | 2215 | 2215 | 2215 | 0 |
| 335 | 20240306 | 140500 | 1126058755 | 2215 | 2230 | 2230 | 2215 | 1370 |
| 336 | 20240306 | 140400 | 1123022685 | 2240 | 2240 | 2240 | 2210 | 5324 |
| 337 | 20240306 | 140300 | 1111177145 | 2250 | 2250 | 2250 | 2250 | 95 |
| 338 | 20240306 | 140200 | 1110963395 | 2260 | 2255 | 2265 | 2250 | 203 |
| 339 | 20240306 | 140100 | 1110506435 | 2250 | 2250 | 2250 | 2250 | 400 |
| 340 | 20240306 | 140000 | 1109606435 | 2265 | 2265 | 2270 | 2265 | 1013 |
| 341 | 20240306 | 135900 | 1107307195 | 2265 | 2250 | 2265 | 2250 | 5100 |
| 342 | 20240306 | 135800 | 1095799495 | 2250 | 2240 | 2250 | 2240 | 3300 |
| 343 | 20240306 | 135700 | 1088395840 | 2240 | 2240 | 2240 | 2240 | 1 |
| 344 | 20240306 | 135600 | 1088393600 | 2240 | 2235 | 2240 | 2235 | 1652 |
| 345 | 20240306 | 135500 | 1084698120 | 2230 | 2215 | 2230 | 2215 | 7454 |
| 346 | 20240306 | 135400 | 1068087645 | 2215 | 2215 | 2215 | 2215 | 50 |
| 347 | 20240306 | 135300 | 1067976895 | 2215 | 2215 | 2215 | 2215 | 0 |
| 348 | 20240306 | 135200 | 1067976895 | 2215 | 2215 | 2215 | 2215 | 3 |
| 349 | 20240306 | 135100 | 1067970250 | 2205 | 2205 | 2205 | 2205 | 83 |
| 350 | 20240306 | 135000 | 1067787235 | 2205 | 2205 | 2215 | 2205 | 1569 |
| 351 | 20240306 | 134900 | 1064317970 | 2215 | 2215 | 2215 | 2215 | 0 |
| 352 | 20240306 | 134800 | 1064317970 | 2215 | 2215 | 2215 | 2215 | 13 |
| 353 | 20240306 | 134700 | 1064289175 | 2215 | 2210 | 2215 | 2210 | 2 |
| 354 | 20240306 | 134600 | 1064284750 | 2205 | 2205 | 2205 | 2205 | 0 |
| 355 | 20240306 | 134500 | 1064284750 | 2205 | 2205 | 2205 | 2205 | 449 |
| 356 | 20240306 | 134400 | 1063294705 | 2205 | 2205 | 2205 | 2205 | 1250 |
| 357 | 20240306 | 134300 | 1060538455 | 2205 | 2210 | 2210 | 2205 | 2152 |
| 358 | 20240306 | 134200 | 1055790540 | 2210 | 2210 | 2210 | 2210 | 0 |
| 359 | 20240306 | 134100 | 1055790540 | 2210 | 2210 | 2210 | 2210 | 0 |
| 360 | 20240306 | 134000 | 1055790540 | 2210 | 2215 | 2215 | 2210 | 58 |
| 361 | 20240306 | 133900 | 1055662205 | 2210 | 2210 | 2210 | 2210 | 492 |
| 362 | 20240306 | 133800 | 1054574885 | 2215 | 2215 | 2215 | 2215 | 10 |
| 363 | 20240306 | 133700 | 1054552735 | 2220 | 2220 | 2220 | 2220 | 0 |
| 364 | 20240306 | 133600 | 1054552735 | 2220 | 2220 | 2220 | 2220 | 354 |
| 365 | 20240306 | 133500 | 1053766855 | 2225 | 2225 | 2225 | 2225 | 0 |
| 366 | 20240306 | 133400 | 1053766855 | 2225 | 2225 | 2225 | 2225 | 0 |
| 367 | 20240306 | 133300 | 1053766855 | 2225 | 2225 | 2225 | 2225 | 0 |
| 368 | 20240306 | 133200 | 1053766855 | 2225 | 2210 | 2225 | 2210 | 284 |
| 369 | 20240306 | 133100 | 1053137715 | 2210 | 2210 | 2210 | 2210 | 0 |
| 370 | 20240306 | 133000 | 1053137715 | 2210 | 2210 | 2210 | 2210 | 417 |
| 371 | 20240306 | 132900 | 1052216145 | 2225 | 2225 | 2225 | 2225 | 0 |
| 372 | 20240306 | 132800 | 1052216145 | 2225 | 2225 | 2225 | 2225 | 10 |
| 373 | 20240306 | 132700 | 1052193895 | 2225 | 2225 | 2225 | 2225 | 0 |
| 374 | 20240306 | 132600 | 1052193895 | 2225 | 2225 | 2225 | 2225 | 123 |
| 375 | 20240306 | 132500 | 1051920220 | 2230 | 2220 | 2230 | 2220 | 150 |
| 376 | 20240306 | 132400 | 1051586765 | 2225 | 2225 | 2225 | 2225 | 0 |
| 377 | 20240306 | 132300 | 1051586765 | 2225 | 2225 | 2225 | 2225 | 0 |
| 378 | 20240306 | 132200 | 1051586765 | 2225 | 2210 | 2225 | 2205 | 5847 |
| 379 | 20240306 | 132100 | 1038679530 | 2210 | 2210 | 2210 | 2210 | 325 |
| 380 | 20240306 | 132000 | 1037961280 | 2225 | 2225 | 2225 | 2225 | 3 |
| 381 | 20240306 | 131900 | 1037954605 | 2225 | 2225 | 2225 | 2225 | 19 |
| 382 | 20240306 | 131800 | 1037912330 | 2215 | 2215 | 2215 | 2215 | 194 |
| 383 | 20240306 | 131700 | 1037482620 | 2210 | 2210 | 2210 | 2210 | 1200 |
| 384 | 20240306 | 131600 | 1034830620 | 2230 | 2230 | 2230 | 2230 | 20 |
| 385 | 20240306 | 131500 | 1034786020 | 2230 | 2220 | 2230 | 2220 | 830 |
| 386 | 20240306 | 131400 | 1032943410 | 2220 | 2220 | 2220 | 2220 | 0 |
| 387 | 20240306 | 131300 | 1032943410 | 2220 | 2210 | 2220 | 2210 | 1522 |
| 388 | 20240306 | 131200 | 1029579580 | 2210 | 2210 | 2210 | 2210 | 633 |
| 389 | 20240306 | 131100 | 1028180650 | 2210 | 2210 | 2210 | 2210 | 47 |
| 390 | 20240306 | 131000 | 1028076780 | 2215 | 2230 | 2230 | 2215 | 4180 |
| 391 | 20240306 | 130900 | 1018814915 | 2220 | 2230 | 2230 | 2220 | 61 |
| 392 | 20240306 | 130800 | 1018679485 | 2220 | 2220 | 2220 | 2220 | 3832 |
| 393 | 20240306 | 130700 | 1010172445 | 2230 | 2230 | 2230 | 2230 | 0 |
| 394 | 20240306 | 130600 | 1010172445 | 2230 | 2230 | 2230 | 2230 | 1 |
| 395 | 20240306 | 130500 | 1010170215 | 2220 | 2230 | 2230 | 2220 | 501 |
| 396 | 20240306 | 130400 | 1009052995 | 2230 | 2230 | 2230 | 2230 | 0 |
| 397 | 20240306 | 130300 | 1009052995 | 2230 | 2230 | 2230 | 2230 | 0 |
| 398 | 20240306 | 130200 | 1009052995 | 2230 | 2220 | 2230 | 2220 | 2 |
| 399 | 20240306 | 130100 | 1009048545 | 2230 | 2225 | 2230 | 2225 | 11 |
| 400 | 20240306 | 130000 | 1009024065 | 2220 | 2220 | 2220 | 2220 | 0 |
| 401 | 20240306 | 125900 | 1009024065 | 2220 | 2220 | 2220 | 2220 | 0 |
| 402 | 20240306 | 125800 | 1009024065 | 2220 | 2220 | 2220 | 2220 | 0 |
| 403 | 20240306 | 125700 | 1009024065 | 2220 | 2220 | 2220 | 2220 | 515 |
| 404 | 20240306 | 125600 | 1007880765 | 2220 | 2220 | 2220 | 2220 | 4 |
| 405 | 20240306 | 125500 | 1007871885 | 2215 | 2215 | 2215 | 2215 | 1 |
| 406 | 20240306 | 125400 | 1007869670 | 2215 | 2215 | 2215 | 2215 | 846 |
| 407 | 20240306 | 125300 | 1005995780 | 2225 | 2225 | 2225 | 2225 | 0 |
| 408 | 20240306 | 125200 | 1005995780 | 2225 | 2230 | 2230 | 2225 | 31 |
| 409 | 20240306 | 125100 | 1005926655 | 2230 | 2230 | 2230 | 2230 | 0 |
| 410 | 20240306 | 125000 | 1005926655 | 2230 | 2225 | 2230 | 2225 | 873 |
| 411 | 20240306 | 124900 | 1003979870 | 2230 | 2215 | 2230 | 2215 | 500 |
| 412 | 20240306 | 124800 | 1002867680 | 2220 | 2215 | 2220 | 2215 | 28 |
| 413 | 20240306 | 124700 | 1002805590 | 2215 | 2215 | 2215 | 2215 | 271 |
| 414 | 20240306 | 124600 | 1002205325 | 2215 | 2215 | 2215 | 2215 | 100 |
| 415 | 20240306 | 124500 | 1001983825 | 2215 | 2215 | 2215 | 2215 | 231 |
| 416 | 20240306 | 124400 | 1001472160 | 2215 | 2215 | 2215 | 2215 | 841 |
| 417 | 20240306 | 124300 | 999609345 | 2220 | 2220 | 2220 | 2215 | 933 |
| 418 | 20240306 | 124200 | 997539130 | 2220 | 2220 | 2220 | 2220 | 0 |
| 419 | 20240306 | 124100 | 997539130 | 2220 | 2220 | 2220 | 2220 | 0 |
| 420 | 20240306 | 124000 | 997539130 | 2220 | 2220 | 2220 | 2220 | 467 |
| 421 | 20240306 | 123900 | 996502390 | 2220 | 2220 | 2220 | 2220 | 1019 |
| 422 | 20240306 | 123800 | 994240210 | 2225 | 2225 | 2225 | 2225 | 0 |
| 423 | 20240306 | 123700 | 994240210 | 2225 | 2225 | 2225 | 2225 | 0 |
| 424 | 20240306 | 123600 | 994240210 | 2225 | 2225 | 2225 | 2225 | 1200 |
| 425 | 20240306 | 123500 | 991570210 | 2225 | 2225 | 2225 | 2225 | 50 |
| 426 | 20240306 | 123400 | 991458960 | 2220 | 2220 | 2220 | 2220 | 6 |
| 427 | 20240306 | 123300 | 991445640 | 2215 | 2215 | 2215 | 2215 | 1349 |
| 428 | 20240306 | 123200 | 988457605 | 2215 | 2215 | 2215 | 2215 | 1 |
| 429 | 20240306 | 123100 | 988455390 | 2230 | 2215 | 2230 | 2215 | 2580 |
| 430 | 20240306 | 123000 | 982733205 | 2215 | 2215 | 2215 | 2215 | 659 |
| 431 | 20240306 | 122900 | 981273520 | 2220 | 2215 | 2220 | 2215 | 209 |
| 432 | 20240306 | 122800 | 980810540 | 2220 | 2215 | 2220 | 2215 | 31 |
| 433 | 20240306 | 122700 | 980741870 | 2215 | 2215 | 2215 | 2215 | 1 |
| 434 | 20240306 | 122600 | 980739655 | 2220 | 2220 | 2220 | 2220 | 148 |
| 435 | 20240306 | 122500 | 980411095 | 2220 | 2215 | 2220 | 2215 | 401 |
| 436 | 20240306 | 122400 | 979522875 | 2215 | 2215 | 2215 | 2215 | 360 |
| 437 | 20240306 | 122300 | 978725475 | 2220 | 2220 | 2220 | 2220 | 30 |
| 438 | 20240306 | 122200 | 978658875 | 2220 | 2225 | 2225 | 2215 | 625 |
| 439 | 20240306 | 122100 | 977271185 | 2225 | 2225 | 2225 | 2225 | 1150 |
| 440 | 20240306 | 122000 | 974712435 | 2225 | 2225 | 2225 | 2225 | 10 |
| 441 | 20240306 | 121900 | 974690185 | 2225 | 2225 | 2225 | 2225 | 1 |
| 442 | 20240306 | 121800 | 974687960 | 2225 | 2225 | 2225 | 2225 | 1 |
| 443 | 20240306 | 121700 | 974685735 | 2225 | 2225 | 2225 | 2225 | 0 |
| 444 | 20240306 | 121600 | 974685735 | 2225 | 2225 | 2225 | 2225 | 4 |
| 445 | 20240306 | 121500 | 974676835 | 2215 | 2215 | 2215 | 2215 | 0 |
| 446 | 20240306 | 121400 | 974676835 | 2215 | 2215 | 2215 | 2215 | 700 |
| 447 | 20240306 | 121300 | 973126335 | 2215 | 2215 | 2220 | 2215 | 3672 |
| 448 | 20240306 | 121200 | 964987855 | 2215 | 2215 | 2215 | 2215 | 196 |
| 449 | 20240306 | 121100 | 964553715 | 2215 | 2220 | 2220 | 2215 | 2185 |
| 450 | 20240306 | 121000 | 959703740 | 2225 | 2225 | 2225 | 2225 | 0 |
| 451 | 20240306 | 120900 | 959703740 | 2225 | 2225 | 2225 | 2225 | 120 |
| 452 | 20240306 | 120800 | 959436740 | 2230 | 2225 | 2230 | 2220 | 3016 |
| 453 | 20240306 | 120700 | 952721060 | 2220 | 2220 | 2220 | 2220 | 0 |
| 454 | 20240306 | 120600 | 952721060 | 2220 | 2220 | 2220 | 2220 | 99 |
| 455 | 20240306 | 120500 | 952501280 | 2220 | 2225 | 2225 | 2220 | 860 |
| 456 | 20240306 | 120400 | 950588030 | 2225 | 2225 | 2225 | 2225 | 0 |
| 457 | 20240306 | 120300 | 950588030 | 2225 | 2225 | 2225 | 2225 | 439 |
| 458 | 20240306 | 120200 | 949611255 | 2225 | 2225 | 2225 | 2225 | 0 |
| 459 | 20240306 | 120100 | 949611255 | 2225 | 2215 | 2225 | 2215 | 67 |
| 460 | 20240306 | 120000 | 949462790 | 2220 | 2220 | 2220 | 2220 | 10 |
| 461 | 20240306 | 115900 | 949440590 | 2215 | 2215 | 2215 | 2215 | 260 |
| 462 | 20240306 | 115800 | 948864690 | 2215 | 2220 | 2220 | 2215 | 2040 |
| 463 | 20240306 | 115700 | 944338405 | 2230 | 2230 | 2230 | 2230 | 3 |
| 464 | 20240306 | 115600 | 944331715 | 2220 | 2220 | 2220 | 2220 | 0 |
| 465 | 20240306 | 115500 | 944331715 | 2220 | 2210 | 2220 | 2210 | 1043 |
| 466 | 20240306 | 115400 | 942019730 | 2215 | 2210 | 2215 | 2210 | 676 |
| 467 | 20240306 | 115300 | 940525685 | 2210 | 2210 | 2210 | 2210 | 1005 |
| 468 | 20240306 | 115200 | 938304635 | 2215 | 2215 | 2215 | 2215 | 2001 |
| 469 | 20240306 | 115100 | 933872420 | 2215 | 2215 | 2215 | 2215 | 14 |
| 470 | 20240306 | 115000 | 933841410 | 2215 | 2210 | 2215 | 2210 | 1763 |
| 471 | 20240306 | 114900 | 929939825 | 2210 | 2210 | 2210 | 2205 | 17366 |
| 472 | 20240306 | 114800 | 891579930 | 2210 | 2215 | 2215 | 2210 | 2334 |
| 473 | 20240306 | 114700 | 886410680 | 2215 | 2215 | 2215 | 2215 | 361 |
| 474 | 20240306 | 114600 | 885611065 | 2215 | 2215 | 2215 | 2215 | 57 |
| 475 | 20240306 | 114500 | 885484810 | 2215 | 2215 | 2215 | 2215 | 234 |
| 476 | 20240306 | 114400 | 884966500 | 2215 | 2215 | 2215 | 2215 | 298 |
| 477 | 20240306 | 114300 | 884306430 | 2215 | 2215 | 2215 | 2215 | 2654 |
| 478 | 20240306 | 114200 | 878427820 | 2215 | 2220 | 2220 | 2215 | 534 |
| 479 | 20240306 | 114100 | 877242400 | 2220 | 2220 | 2220 | 2220 | 14 |
| 480 | 20240306 | 114000 | 877211320 | 2220 | 2220 | 2220 | 2220 | 12 |
| 481 | 20240306 | 113900 | 877184680 | 2215 | 2230 | 2230 | 2215 | 10301 |
| 482 | 20240306 | 113800 | 854296625 | 2235 | 2235 | 2235 | 2235 | 1 |
| 483 | 20240306 | 113700 | 854294390 | 2235 | 2235 | 2235 | 2235 | 14 |
| 484 | 20240306 | 113600 | 854263100 | 2230 | 2230 | 2230 | 2230 | 861 |
| 485 | 20240306 | 113500 | 852343070 | 2230 | 2230 | 2235 | 2230 | 540 |
| 486 | 20240306 | 113400 | 851138770 | 2230 | 2230 | 2230 | 2230 | 0 |
| 487 | 20240306 | 113300 | 851138770 | 2230 | 2230 | 2230 | 2230 | 191 |
| 488 | 20240306 | 113200 | 850712840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 489 | 20240306 | 113100 | 850712840 | 2230 | 2235 | 2235 | 2230 | 1242 |
| 490 | 20240306 | 113000 | 847942680 | 2245 | 2240 | 2245 | 2240 | 11 |
| 491 | 20240306 | 112900 | 847918035 | 2230 | 2230 | 2230 | 2230 | 0 |
| 492 | 20240306 | 112800 | 847918035 | 2230 | 2230 | 2230 | 2230 | 146 |
| 493 | 20240306 | 112700 | 847592455 | 2230 | 2230 | 2230 | 2230 | 0 |
| 494 | 20240306 | 112600 | 847592455 | 2230 | 2230 | 2230 | 2230 | 82 |
| 495 | 20240306 | 112500 | 847409595 | 2230 | 2230 | 2230 | 2230 | 7 |
| 496 | 20240306 | 112400 | 847393985 | 2225 | 2230 | 2230 | 2225 | 6064 |
| 497 | 20240306 | 112300 | 833872830 | 2235 | 2235 | 2235 | 2235 | 0 |
| 498 | 20240306 | 112200 | 833872830 | 2235 | 2240 | 2240 | 2235 | 1262 |
| 499 | 20240306 | 112100 | 831051575 | 2250 | 2250 | 2250 | 2250 | 20 |
| 500 | 20240306 | 112000 | 831006575 | 2250 | 2250 | 2250 | 2250 | 9 |
| 501 | 20240306 | 111900 | 830986325 | 2250 | 2250 | 2250 | 2250 | 14 |
| 502 | 20240306 | 111800 | 830954825 | 2240 | 2240 | 2240 | 2240 | 31 |
| 503 | 20240306 | 111700 | 830885385 | 2240 | 2240 | 2240 | 2240 | 0 |
| 504 | 20240306 | 111600 | 830885385 | 2240 | 2245 | 2245 | 2240 | 1007 |
| 505 | 20240306 | 111500 | 828629205 | 2250 | 2240 | 2250 | 2235 | 25 |
| 506 | 20240306 | 111400 | 828573115 | 2235 | 2240 | 2240 | 2235 | 1615 |
| 507 | 20240306 | 111300 | 824960795 | 2250 | 2250 | 2250 | 2250 | 1 |
| 508 | 20240306 | 111200 | 824958545 | 2240 | 2240 | 2240 | 2240 | 200 |
| 509 | 20240306 | 111100 | 824510545 | 2240 | 2240 | 2240 | 2240 | 35 |
| 510 | 20240306 | 111000 | 824432145 | 2240 | 2240 | 2240 | 2240 | 100 |
| 511 | 20240306 | 110900 | 824208145 | 2250 | 2250 | 2250 | 2250 | 24 |
| 512 | 20240306 | 110800 | 824154145 | 2250 | 2250 | 2250 | 2250 | 0 |
| 513 | 20240306 | 110700 | 824154145 | 2250 | 2250 | 2250 | 2250 | 223 |
| 514 | 20240306 | 110600 | 823652395 | 2250 | 2250 | 2250 | 2250 | 2 |
| 515 | 20240306 | 110500 | 823647895 | 2250 | 2250 | 2250 | 2250 | 434 |
| 516 | 20240306 | 110400 | 822671395 | 2250 | 2250 | 2250 | 2250 | 994 |
| 517 | 20240306 | 110300 | 820434895 | 2250 | 2250 | 2250 | 2250 | 242 |
| 518 | 20240306 | 110200 | 819890395 | 2250 | 2250 | 2250 | 2250 | 1 |
| 519 | 20240306 | 110100 | 819888145 | 2235 | 2235 | 2235 | 2235 | 3 |
| 520 | 20240306 | 110000 | 819881440 | 2235 | 2235 | 2235 | 2235 | 300 |
| 521 | 20240306 | 105900 | 819210940 | 2235 | 2235 | 2235 | 2235 | 250 |
| 522 | 20240306 | 105800 | 818652190 | 2230 | 2230 | 2230 | 2230 | 823 |
| 523 | 20240306 | 105700 | 816816900 | 2230 | 2250 | 2250 | 2230 | 1792 |
| 524 | 20240306 | 105600 | 812803420 | 2250 | 2250 | 2250 | 2250 | 97 |
| 525 | 20240306 | 105500 | 812585170 | 2265 | 2250 | 2265 | 2245 | 1369 |
| 526 | 20240306 | 105400 | 809494645 | 2255 | 2255 | 2255 | 2255 | 0 |
| 527 | 20240306 | 105300 | 809494645 | 2255 | 2255 | 2255 | 2255 | 0 |
| 528 | 20240306 | 105200 | 809494645 | 2255 | 2255 | 2255 | 2255 | 1 |
| 529 | 20240306 | 105100 | 809492390 | 2265 | 2265 | 2265 | 2265 | 0 |
| 530 | 20240306 | 105000 | 809492390 | 2265 | 2265 | 2265 | 2265 | 0 |
| 531 | 20240306 | 104900 | 809492390 | 2265 | 2250 | 2265 | 2250 | 3332 |
| 532 | 20240306 | 104800 | 801963105 | 2255 | 2240 | 2255 | 2240 | 438 |
| 533 | 20240306 | 104700 | 800979970 | 2230 | 2230 | 2230 | 2230 | 1000 |
| 534 | 20240306 | 104600 | 798749970 | 2230 | 2245 | 2245 | 2230 | 3 |
| 535 | 20240306 | 104500 | 798743250 | 2230 | 2230 | 2230 | 2230 | 9 |
| 536 | 20240306 | 104400 | 798723180 | 2235 | 2240 | 2240 | 2235 | 1136 |
| 537 | 20240306 | 104300 | 796183840 | 2245 | 2260 | 2260 | 2245 | 1061 |
| 538 | 20240306 | 104200 | 793786295 | 2260 | 2250 | 2260 | 2250 | 7157 |
| 539 | 20240306 | 104100 | 777661030 | 2280 | 2245 | 2295 | 2245 | 8043 |
| 540 | 20240306 | 104000 | 759529480 | 2245 | 2245 | 2245 | 2245 | 294 |
| 541 | 20240306 | 103900 | 758869450 | 2245 | 2245 | 2245 | 2240 | 56 |
| 542 | 20240306 | 103800 | 758743950 | 2235 | 2235 | 2235 | 2235 | 53 |
| 543 | 20240306 | 103700 | 758625495 | 2235 | 2235 | 2235 | 2235 | 200 |
| 544 | 20240306 | 103600 | 758178495 | 2235 | 2235 | 2235 | 2235 | 500 |
| 545 | 20240306 | 103500 | 757060995 | 2235 | 2235 | 2235 | 2235 | 16075 |
| 546 | 20240306 | 103400 | 721133370 | 2235 | 2230 | 2235 | 2230 | 390 |
| 547 | 20240306 | 103300 | 720263220 | 2230 | 2235 | 2235 | 2230 | 94 |
| 548 | 20240306 | 103200 | 720053390 | 2230 | 2230 | 2230 | 2225 | 3104 |
| 549 | 20240306 | 103100 | 713131970 | 2230 | 2230 | 2230 | 2230 | 3221 |
| 550 | 20240306 | 103000 | 705949140 | 2235 | 2240 | 2240 | 2235 | 597 |
| 551 | 20240306 | 102900 | 704614770 | 2240 | 2240 | 2240 | 2240 | 0 |
| 552 | 20240306 | 102800 | 704614770 | 2240 | 2250 | 2255 | 2240 | 5337 |
| 553 | 20240306 | 102700 | 692647240 | 2250 | 2250 | 2250 | 2250 | 260 |
| 554 | 20240306 | 102600 | 692062240 | 2250 | 2250 | 2250 | 2250 | 99 |
| 555 | 20240306 | 102500 | 691839490 | 2250 | 2245 | 2250 | 2245 | 1326 |
| 556 | 20240306 | 102400 | 688862610 | 2245 | 2245 | 2245 | 2245 | 518 |
| 557 | 20240306 | 102300 | 687699700 | 2245 | 2255 | 2255 | 2245 | 695 |
| 558 | 20240306 | 102200 | 686136245 | 2250 | 2250 | 2250 | 2250 | 14 |
| 559 | 20240306 | 102100 | 686104745 | 2250 | 2250 | 2255 | 2250 | 1148 |
| 560 | 20240306 | 102000 | 683517010 | 2255 | 2255 | 2255 | 2250 | 310 |
| 561 | 20240306 | 101900 | 682818845 | 2255 | 2260 | 2260 | 2255 | 1463 |
| 562 | 20240306 | 101800 | 679513190 | 2260 | 2260 | 2260 | 2260 | 541 |
| 563 | 20240306 | 101700 | 678290530 | 2260 | 2260 | 2260 | 2260 | 196 |
| 564 | 20240306 | 101600 | 677847570 | 2260 | 2275 | 2275 | 2260 | 2261 |
| 565 | 20240306 | 101500 | 672736855 | 2260 | 2275 | 2275 | 2260 | 3103 |
| 566 | 20240306 | 101400 | 665723325 | 2260 | 2280 | 2280 | 2260 | 7374 |
| 567 | 20240306 | 101300 | 648987080 | 2280 | 2280 | 2280 | 2280 | 1857 |
| 568 | 20240306 | 101200 | 644753120 | 2295 | 2295 | 2295 | 2275 | 13321 |
| 569 | 20240306 | 101100 | 614324990 | 2300 | 2285 | 2300 | 2285 | 1905 |
| 570 | 20240306 | 101000 | 609950245 | 2295 | 2280 | 2295 | 2280 | 2981 |
| 571 | 20240306 | 100900 | 603136505 | 2295 | 2280 | 2295 | 2280 | 727 |
| 572 | 20240306 | 100800 | 601476165 | 2280 | 2280 | 2280 | 2275 | 4204 |
| 573 | 20240306 | 100700 | 591892190 | 2280 | 2290 | 2295 | 2280 | 5573 |
| 574 | 20240306 | 100600 | 579182240 | 2300 | 2280 | 2300 | 2275 | 11956 |
| 575 | 20240306 | 100500 | 551921680 | 2280 | 2275 | 2280 | 2275 | 203 |
| 576 | 20240306 | 100400 | 551459415 | 2280 | 2280 | 2280 | 2275 | 498 |
| 577 | 20240306 | 100300 | 550324025 | 2280 | 2275 | 2280 | 2270 | 1516 |
| 578 | 20240306 | 100200 | 546870005 | 2275 | 2270 | 2275 | 2270 | 836 |
| 579 | 20240306 | 100100 | 544968405 | 2275 | 2265 | 2275 | 2265 | 2487 |
| 580 | 20240306 | 100000 | 539332720 | 2265 | 2265 | 2265 | 2265 | 39 |
| 581 | 20240306 | 095900 | 539244385 | 2255 | 2260 | 2260 | 2255 | 1575 |
| 582 | 20240306 | 095800 | 535686755 | 2260 | 2250 | 2260 | 2250 | 22 |
| 583 | 20240306 | 095700 | 535637115 | 2250 | 2250 | 2250 | 2250 | 1406 |
| 584 | 20240306 | 095600 | 532473615 | 2250 | 2250 | 2255 | 2250 | 740 |
| 585 | 20240306 | 095500 | 530805780 | 2245 | 2245 | 2245 | 2245 | 324 |
| 586 | 20240306 | 095400 | 530078400 | 2245 | 2240 | 2250 | 2240 | 3319 |
| 587 | 20240306 | 095300 | 522626175 | 2240 | 2245 | 2245 | 2235 | 2390 |
| 588 | 20240306 | 095200 | 517272415 | 2255 | 2245 | 2255 | 2245 | 6366 |
| 589 | 20240306 | 095100 | 502931420 | 2255 | 2255 | 2255 | 2245 | 5185 |
| 590 | 20240306 | 095000 | 491261560 | 2265 | 2255 | 2265 | 2255 | 1181 |
| 591 | 20240306 | 094900 | 488590425 | 2250 | 2250 | 2250 | 2250 | 21 |
| 592 | 20240306 | 094800 | 488543175 | 2250 | 2250 | 2250 | 2250 | 6 |
| 593 | 20240306 | 094700 | 488529675 | 2250 | 2250 | 2250 | 2245 | 2754 |
| 594 | 20240306 | 094600 | 482333680 | 2255 | 2270 | 2270 | 2255 | 7552 |
| 595 | 20240306 | 094500 | 465265535 | 2260 | 2265 | 2270 | 2260 | 391 |
| 596 | 20240306 | 094400 | 464378625 | 2265 | 2260 | 2265 | 2260 | 5989 |
| 597 | 20240306 | 094300 | 450834470 | 2260 | 2260 | 2260 | 2260 | 0 |
| 598 | 20240306 | 094200 | 450834470 | 2260 | 2255 | 2260 | 2255 | 4333 |
| 599 | 20240306 | 094100 | 441043545 | 2260 | 2260 | 2265 | 2255 | 1940 |
| 600 | 20240306 | 094000 | 436664205 | 2260 | 2260 | 2260 | 2260 | 208 |
| 601 | 20240306 | 093900 | 436194125 | 2260 | 2260 | 2265 | 2260 | 342 |
| 602 | 20240306 | 093800 | 435421135 | 2260 | 2260 | 2260 | 2260 | 201 |
| 603 | 20240306 | 093700 | 434966875 | 2260 | 2260 | 2260 | 2250 | 1050 |
| 604 | 20240306 | 093600 | 432597235 | 2260 | 2255 | 2260 | 2245 | 3628 |
| 605 | 20240306 | 093500 | 424425520 | 2245 | 2260 | 2260 | 2245 | 116 |
| 606 | 20240306 | 093400 | 424164560 | 2260 | 2260 | 2260 | 2260 | 1394 |
| 607 | 20240306 | 093300 | 421014120 | 2260 | 2255 | 2260 | 2245 | 1500 |
| 608 | 20240306 | 093200 | 417625820 | 2240 | 2260 | 2260 | 2240 | 533 |
| 609 | 20240306 | 093100 | 416428250 | 2260 | 2255 | 2265 | 2250 | 5012 |
| 610 | 20240306 | 093000 | 405087605 | 2245 | 2250 | 2250 | 2240 | 1205 |
| 611 | 20240306 | 092900 | 402378315 | 2250 | 2250 | 2250 | 2235 | 145 |
| 612 | 20240306 | 092800 | 402053580 | 2260 | 2260 | 2260 | 2255 | 125 |
| 613 | 20240306 | 092700 | 401771105 | 2260 | 2240 | 2260 | 2240 | 7889 |
| 614 | 20240306 | 092600 | 384069995 | 2240 | 2235 | 2240 | 2235 | 1353 |
| 615 | 20240306 | 092500 | 381041505 | 2240 | 2230 | 2240 | 2230 | 270 |
| 616 | 20240306 | 092400 | 380437005 | 2235 | 2220 | 2235 | 2220 | 4062 |
| 617 | 20240306 | 092300 | 371394970 | 2220 | 2230 | 2230 | 2220 | 3374 |
| 618 | 20240306 | 092200 | 363897800 | 2230 | 2230 | 2230 | 2225 | 3604 |
| 619 | 20240306 | 092100 | 355866110 | 2230 | 2240 | 2240 | 2230 | 1481 |
| 620 | 20240306 | 092000 | 352559670 | 2230 | 2240 | 2240 | 2230 | 4717 |
| 621 | 20240306 | 091900 | 342040750 | 2230 | 2235 | 2245 | 2230 | 204 |
| 622 | 20240306 | 091800 | 341584820 | 2240 | 2235 | 2245 | 2235 | 1460 |
| 623 | 20240306 | 091700 | 338320620 | 2235 | 2235 | 2235 | 2230 | 12360 |
| 624 | 20240306 | 091600 | 310751850 | 2235 | 2235 | 2240 | 2235 | 1629 |
| 625 | 20240306 | 091500 | 307110935 | 2235 | 2245 | 2245 | 2235 | 122 |
| 626 | 20240306 | 091400 | 306838095 | 2235 | 2235 | 2245 | 2235 | 1155 |
| 627 | 20240306 | 091300 | 304256460 | 2235 | 2235 | 2235 | 2235 | 1472 |
| 628 | 20240306 | 091200 | 300966540 | 2235 | 2245 | 2245 | 2230 | 8476 |
| 629 | 20240306 | 091100 | 281986835 | 2240 | 2240 | 2250 | 2240 | 2761 |
| 630 | 20240306 | 091000 | 275802055 | 2240 | 2240 | 2240 | 2230 | 1624 |
| 631 | 20240306 | 090900 | 272168170 | 2255 | 2250 | 2260 | 2240 | 2893 |
| 632 | 20240306 | 090800 | 265667570 | 2260 | 2250 | 2265 | 2245 | 10069 |
| 633 | 20240306 | 090700 | 242994575 | 2250 | 2245 | 2250 | 2240 | 3465 |
| 634 | 20240306 | 090600 | 235221465 | 2250 | 2215 | 2265 | 2200 | 40863 |
| 635 | 20240306 | 090500 | 144234395 | 2215 | 2205 | 2215 | 2195 | 19608 |
| 636 | 20240306 | 090400 | 101013425 | 2215 | 2200 | 2225 | 2195 | 2465 |
| 637 | 20240306 | 090300 | 95569330 | 2195 | 2230 | 2230 | 2180 | 19556 |
| 638 | 20240306 | 090200 | 52585585 | 2230 | 2220 | 2230 | 2215 | 4415 |
| 639 | 20240306 | 090100 | 42776140 | 2220 | 2225 | 2225 | 2205 | 4607 |
| 640 | 20240306 | 090000 | 32534430 | 2240 | 2260 | 2270 | 2220 | 14525 |