30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 185500 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 16234 |
| 3 | 20240306 | 185400 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 4 | 20240306 | 185300 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 5 | 20240306 | 185200 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 6 | 20240306 | 185100 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 7 | 20240306 | 185000 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 8 | 20240306 | 184900 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 9 | 20240306 | 184800 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 10 | 20240306 | 184700 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 11 | 20240306 | 184600 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 12 | 20240306 | 184500 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 13 | 20240306 | 184400 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 14 | 20240306 | 184300 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 15 | 20240306 | 184200 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 16 | 20240306 | 184100 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 17 | 20240306 | 184000 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 18 | 20240306 | 183900 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 19 | 20240306 | 183800 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 20 | 20240306 | 183700 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 21 | 20240306 | 183600 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 22 | 20240306 | 183500 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 23 | 20240306 | 183400 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 24 | 20240306 | 183300 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 25 | 20240306 | 183200 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 26 | 20240306 | 183100 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 27 | 20240306 | 183000 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 28 | 20240306 | 182900 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 29 | 20240306 | 182800 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 30 | 20240306 | 182700 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 31 | 20240306 | 182600 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 32 | 20240306 | 182500 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 16234 |
| 33 | 20240306 | 182400 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 34 | 20240306 | 182300 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 35 | 20240306 | 182200 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 36 | 20240306 | 182100 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 37 | 20240306 | 182000 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 38 | 20240306 | 181900 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 39 | 20240306 | 181800 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 40 | 20240306 | 181700 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 41 | 20240306 | 181600 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 42 | 20240306 | 181500 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 43 | 20240306 | 181400 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 44 | 20240306 | 181300 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 45 | 20240306 | 181200 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 46 | 20240306 | 181100 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 47 | 20240306 | 181000 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 48 | 20240306 | 180900 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 49 | 20240306 | 180800 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 50 | 20240306 | 180700 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 51 | 20240306 | 180600 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 52 | 20240306 | 180500 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 53 | 20240306 | 180400 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 54 | 20240306 | 180300 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 55 | 20240306 | 180200 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 56 | 20240306 | 180100 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 57 | 20240306 | 180000 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 58 | 20240306 | 175900 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 59 | 20240306 | 175800 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 60 | 20240306 | 175700 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 61 | 20240306 | 175600 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 62 | 20240306 | 175500 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 16234 |
| 63 | 20240306 | 175400 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 64 | 20240306 | 175300 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 65 | 20240306 | 175200 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 66 | 20240306 | 175100 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 67 | 20240306 | 175000 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 68 | 20240306 | 174900 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 69 | 20240306 | 174800 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 70 | 20240306 | 174700 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 71 | 20240306 | 174600 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 72 | 20240306 | 174500 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 73 | 20240306 | 174400 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 74 | 20240306 | 174300 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 75 | 20240306 | 174200 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 76 | 20240306 | 174100 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 77 | 20240306 | 174000 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 78 | 20240306 | 173900 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 79 | 20240306 | 173800 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 80 | 20240306 | 173700 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 81 | 20240306 | 173600 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 82 | 20240306 | 173500 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 83 | 20240306 | 173400 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 84 | 20240306 | 173300 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 85 | 20240306 | 173200 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 86 | 20240306 | 173100 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 87 | 20240306 | 173000 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 88 | 20240306 | 172900 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 89 | 20240306 | 172800 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 90 | 20240306 | 172700 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 91 | 20240306 | 172600 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 92 | 20240306 | 172500 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 16234 |
| 93 | 20240306 | 172400 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 94 | 20240306 | 172300 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 95 | 20240306 | 172200 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 96 | 20240306 | 172100 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 97 | 20240306 | 172000 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 98 | 20240306 | 171900 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 99 | 20240306 | 171800 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 100 | 20240306 | 171700 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 101 | 20240306 | 171600 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 102 | 20240306 | 171500 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 103 | 20240306 | 171400 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 104 | 20240306 | 171300 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 105 | 20240306 | 171200 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 106 | 20240306 | 171100 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 107 | 20240306 | 171000 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 108 | 20240306 | 170900 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 109 | 20240306 | 170800 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 110 | 20240306 | 170700 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 111 | 20240306 | 170600 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 112 | 20240306 | 170500 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 113 | 20240306 | 170400 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 114 | 20240306 | 170300 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 115 | 20240306 | 170200 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 116 | 20240306 | 170100 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 117 | 20240306 | 170000 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 118 | 20240306 | 165900 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 119 | 20240306 | 165800 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 120 | 20240306 | 165700 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 121 | 20240306 | 165600 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 122 | 20240306 | 165500 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 16234 |
| 123 | 20240306 | 165400 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 124 | 20240306 | 165300 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 125 | 20240306 | 165200 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 126 | 20240306 | 165100 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 127 | 20240306 | 165000 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 128 | 20240306 | 164900 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 129 | 20240306 | 164800 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 130 | 20240306 | 164700 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 131 | 20240306 | 164600 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 132 | 20240306 | 164500 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 133 | 20240306 | 164400 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 134 | 20240306 | 164300 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 135 | 20240306 | 164200 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 136 | 20240306 | 164100 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 137 | 20240306 | 164000 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 138 | 20240306 | 163900 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 139 | 20240306 | 163800 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 140 | 20240306 | 163700 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 141 | 20240306 | 163600 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 142 | 20240306 | 163500 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 143 | 20240306 | 163400 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 144 | 20240306 | 163300 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 145 | 20240306 | 163200 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 146 | 20240306 | 163100 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 147 | 20240306 | 163000 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 148 | 20240306 | 162900 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 149 | 20240306 | 162800 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 150 | 20240306 | 162700 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 151 | 20240306 | 162600 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 152 | 20240306 | 162500 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 16234 |
| 153 | 20240306 | 162400 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 154 | 20240306 | 162300 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 155 | 20240306 | 162200 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 156 | 20240306 | 162100 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 157 | 20240306 | 162000 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 158 | 20240306 | 161900 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 159 | 20240306 | 161800 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 160 | 20240306 | 161700 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 161 | 20240306 | 161600 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 162 | 20240306 | 161500 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 163 | 20240306 | 161400 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 164 | 20240306 | 161300 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 165 | 20240306 | 161200 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 166 | 20240306 | 161100 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 167 | 20240306 | 161000 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 168 | 20240306 | 160900 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 169 | 20240306 | 160800 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 170 | 20240306 | 160700 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 171 | 20240306 | 160600 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 172 | 20240306 | 160500 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 173 | 20240306 | 160400 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 174 | 20240306 | 160300 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 175 | 20240306 | 160200 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 176 | 20240306 | 160100 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 177 | 20240306 | 160000 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 178 | 20240306 | 155900 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 179 | 20240306 | 155800 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 180 | 20240306 | 155700 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 181 | 20240306 | 155600 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 182 | 20240306 | 155500 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 16234 |
| 183 | 20240306 | 155400 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 184 | 20240306 | 155300 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 185 | 20240306 | 155200 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 186 | 20240306 | 155100 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 187 | 20240306 | 155000 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 188 | 20240306 | 154900 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 189 | 20240306 | 154800 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 190 | 20240306 | 154700 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 191 | 20240306 | 154600 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 192 | 20240306 | 154500 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 193 | 20240306 | 154400 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 194 | 20240306 | 154300 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 195 | 20240306 | 154200 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 196 | 20240306 | 154100 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 197 | 20240306 | 154000 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 198 | 20240306 | 153900 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 199 | 20240306 | 153800 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 200 | 20240306 | 153700 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 201 | 20240306 | 153600 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 202 | 20240306 | 153500 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 203 | 20240306 | 153400 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 204 | 20240306 | 153300 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 205 | 20240306 | 153200 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 206 | 20240306 | 153100 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 207 | 20240306 | 153000 | 3079242225 | 3495 | 3495 | 3495 | 3495 | 16234 |
| 208 | 20240306 | 152900 | 3022504395 | 3495 | 3495 | 3495 | 3495 | 0 |
| 209 | 20240306 | 152800 | 3022504395 | 3495 | 3495 | 3495 | 3495 | 0 |
| 210 | 20240306 | 152700 | 3022504395 | 3495 | 3495 | 3495 | 3495 | 0 |
| 211 | 20240306 | 152600 | 3022504395 | 3495 | 3495 | 3495 | 3495 | 0 |
| 212 | 20240306 | 152500 | 3022504395 | 3495 | 3495 | 3495 | 3495 | 0 |
| 213 | 20240306 | 152400 | 3022504395 | 3495 | 3495 | 3495 | 3495 | 0 |
| 214 | 20240306 | 152300 | 3022504395 | 3495 | 3495 | 3495 | 3495 | 0 |
| 215 | 20240306 | 152200 | 3022504395 | 3495 | 3495 | 3495 | 3495 | 0 |
| 216 | 20240306 | 152100 | 3022504395 | 3495 | 3495 | 3495 | 3495 | 0 |
| 217 | 20240306 | 152000 | 3022504395 | 3495 | 3495 | 3495 | 3495 | 0 |
| 218 | 20240306 | 151900 | 3022504395 | 3495 | 3495 | 3495 | 3490 | 1982 |
| 219 | 20240306 | 151800 | 3015581915 | 3490 | 3490 | 3495 | 3490 | 2052 |
| 220 | 20240306 | 151700 | 3008411740 | 3490 | 3485 | 3490 | 3480 | 7878 |
| 221 | 20240306 | 151600 | 2980957155 | 3485 | 3485 | 3485 | 3480 | 2590 |
| 222 | 20240306 | 151500 | 2971931155 | 3485 | 3480 | 3485 | 3475 | 365 |
| 223 | 20240306 | 151400 | 2970659550 | 3475 | 3485 | 3485 | 3475 | 4402 |
| 224 | 20240306 | 151300 | 2955353560 | 3485 | 3475 | 3485 | 3475 | 2263 |
| 225 | 20240306 | 151200 | 2947486615 | 3480 | 3490 | 3490 | 3475 | 1949 |
| 226 | 20240306 | 151100 | 2940700095 | 3490 | 3475 | 3495 | 3470 | 7807 |
| 227 | 20240306 | 151000 | 2913571760 | 3480 | 3490 | 3490 | 3475 | 1302 |
| 228 | 20240306 | 150900 | 2909046080 | 3480 | 3495 | 3495 | 3480 | 4924 |
| 229 | 20240306 | 150800 | 2891886470 | 3495 | 3500 | 3500 | 3485 | 2654 |
| 230 | 20240306 | 150700 | 2882614425 | 3500 | 3500 | 3500 | 3495 | 30 |
| 231 | 20240306 | 150600 | 2882509465 | 3500 | 3490 | 3500 | 3490 | 1505 |
| 232 | 20240306 | 150500 | 2877256255 | 3495 | 3500 | 3500 | 3495 | 299 |
| 233 | 20240306 | 150400 | 2876210745 | 3495 | 3500 | 3500 | 3490 | 2730 |
| 234 | 20240306 | 150300 | 2866674010 | 3500 | 3500 | 3500 | 3495 | 825 |
| 235 | 20240306 | 150200 | 2863789515 | 3500 | 3500 | 3500 | 3495 | 3164 |
| 236 | 20240306 | 150100 | 2852726015 | 3495 | 3500 | 3500 | 3495 | 501 |
| 237 | 20240306 | 150000 | 2850975015 | 3495 | 3495 | 3495 | 3495 | 100 |
| 238 | 20240306 | 145900 | 2850625515 | 3500 | 3505 | 3505 | 3500 | 1700 |
| 239 | 20240306 | 145800 | 2844675125 | 3505 | 3505 | 3505 | 3505 | 1 |
| 240 | 20240306 | 145700 | 2844671620 | 3505 | 3505 | 3505 | 3500 | 22 |
| 241 | 20240306 | 145600 | 2844594515 | 3505 | 3500 | 3505 | 3500 | 1597 |
| 242 | 20240306 | 145500 | 2839004655 | 3500 | 3500 | 3500 | 3500 | 828 |
| 243 | 20240306 | 145400 | 2836106655 | 3495 | 3495 | 3500 | 3495 | 40 |
| 244 | 20240306 | 145300 | 2835966685 | 3500 | 3500 | 3500 | 3495 | 305 |
| 245 | 20240306 | 145200 | 2834900375 | 3500 | 3500 | 3500 | 3495 | 2194 |
| 246 | 20240306 | 145100 | 2827224895 | 3500 | 3495 | 3500 | 3495 | 3810 |
| 247 | 20240306 | 145000 | 2813894570 | 3495 | 3495 | 3500 | 3495 | 1347 |
| 248 | 20240306 | 144900 | 2809186795 | 3495 | 3500 | 3505 | 3490 | 419 |
| 249 | 20240306 | 144800 | 2807721100 | 3500 | 3500 | 3500 | 3500 | 203 |
| 250 | 20240306 | 144700 | 2807010600 | 3505 | 3480 | 3505 | 3480 | 75 |
| 251 | 20240306 | 144600 | 2806748200 | 3470 | 3510 | 3510 | 3470 | 11350 |
| 252 | 20240306 | 144500 | 2767174145 | 3510 | 3505 | 3510 | 3505 | 500 |
| 253 | 20240306 | 144400 | 2765419925 | 3505 | 3500 | 3505 | 3500 | 1973 |
| 254 | 20240306 | 144300 | 2758511170 | 3505 | 3500 | 3505 | 3500 | 153 |
| 255 | 20240306 | 144200 | 2757975355 | 3500 | 3505 | 3505 | 3495 | 2307 |
| 256 | 20240306 | 144100 | 2749904725 | 3505 | 3495 | 3505 | 3495 | 206 |
| 257 | 20240306 | 144000 | 2749183605 | 3500 | 3505 | 3505 | 3500 | 585 |
| 258 | 20240306 | 143900 | 2747135795 | 3500 | 3500 | 3505 | 3495 | 1092 |
| 259 | 20240306 | 143800 | 2743316480 | 3500 | 3500 | 3500 | 3495 | 1399 |
| 260 | 20240306 | 143700 | 2738423440 | 3500 | 3500 | 3505 | 3500 | 1407 |
| 261 | 20240306 | 143600 | 2733498930 | 3505 | 3500 | 3505 | 3500 | 475 |
| 262 | 20240306 | 143500 | 2731834415 | 3500 | 3500 | 3505 | 3500 | 1022 |
| 263 | 20240306 | 143400 | 2728257260 | 3500 | 3500 | 3505 | 3495 | 940 |
| 264 | 20240306 | 143300 | 2724967465 | 3500 | 3495 | 3505 | 3495 | 571 |
| 265 | 20240306 | 143200 | 2722969035 | 3500 | 3500 | 3505 | 3495 | 314 |
| 266 | 20240306 | 143100 | 2721870120 | 3500 | 3500 | 3500 | 3500 | 21 |
| 267 | 20240306 | 143000 | 2721796620 | 3505 | 3500 | 3505 | 3495 | 153 |
| 268 | 20240306 | 142900 | 2721261190 | 3500 | 3500 | 3505 | 3500 | 240 |
| 269 | 20240306 | 142800 | 2720421185 | 3500 | 3500 | 3500 | 3500 | 73 |
| 270 | 20240306 | 142700 | 2720165685 | 3500 | 3495 | 3500 | 3495 | 906 |
| 271 | 20240306 | 142600 | 2716999205 | 3500 | 3495 | 3500 | 3495 | 22 |
| 272 | 20240306 | 142500 | 2716922305 | 3500 | 3500 | 3500 | 3500 | 763 |
| 273 | 20240306 | 142400 | 2714251805 | 3500 | 3495 | 3500 | 3495 | 230 |
| 274 | 20240306 | 142300 | 2713447935 | 3500 | 3490 | 3500 | 3490 | 713 |
| 275 | 20240306 | 142200 | 2710956155 | 3485 | 3500 | 3500 | 3485 | 363 |
| 276 | 20240306 | 142100 | 2709689755 | 3495 | 3500 | 3500 | 3495 | 76 |
| 277 | 20240306 | 142000 | 2709423825 | 3495 | 3500 | 3500 | 3495 | 42 |
| 278 | 20240306 | 141900 | 2709277025 | 3500 | 3500 | 3505 | 3500 | 1352 |
| 279 | 20240306 | 141800 | 2704545020 | 3505 | 3495 | 3505 | 3495 | 923 |
| 280 | 20240306 | 141700 | 2701319115 | 3495 | 3490 | 3495 | 3490 | 83 |
| 281 | 20240306 | 141600 | 2701029130 | 3495 | 3495 | 3495 | 3495 | 372 |
| 282 | 20240306 | 141500 | 2699728990 | 3495 | 3500 | 3500 | 3490 | 90 |
| 283 | 20240306 | 141400 | 2699414625 | 3495 | 3500 | 3500 | 3495 | 242 |
| 284 | 20240306 | 141300 | 2698568590 | 3500 | 3515 | 3515 | 3470 | 12305 |
| 285 | 20240306 | 141200 | 2655662050 | 3515 | 3520 | 3520 | 3515 | 762 |
| 286 | 20240306 | 141100 | 2652981310 | 3525 | 3505 | 3525 | 3505 | 309 |
| 287 | 20240306 | 141000 | 2651896735 | 3510 | 3520 | 3520 | 3505 | 1278 |
| 288 | 20240306 | 140900 | 2647412140 | 3510 | 3525 | 3525 | 3510 | 1406 |
| 289 | 20240306 | 140800 | 2642467420 | 3530 | 3500 | 3530 | 3495 | 2022 |
| 290 | 20240306 | 140700 | 2635370630 | 3500 | 3500 | 3500 | 3500 | 1 |
| 291 | 20240306 | 140600 | 2635367130 | 3500 | 3500 | 3500 | 3500 | 62 |
| 292 | 20240306 | 140500 | 2635150130 | 3500 | 3500 | 3500 | 3480 | 1213 |
| 293 | 20240306 | 140400 | 2630926085 | 3500 | 3500 | 3500 | 3500 | 1 |
| 294 | 20240306 | 140300 | 2630922585 | 3500 | 3500 | 3500 | 3500 | 591 |
| 295 | 20240306 | 140200 | 2628854085 | 3500 | 3485 | 3500 | 3485 | 796 |
| 296 | 20240306 | 140100 | 2626077390 | 3490 | 3485 | 3490 | 3475 | 805 |
| 297 | 20240306 | 140000 | 2623273540 | 3490 | 3490 | 3490 | 3490 | 103 |
| 298 | 20240306 | 135900 | 2622914070 | 3490 | 3490 | 3490 | 3490 | 30 |
| 299 | 20240306 | 135800 | 2622809370 | 3490 | 3480 | 3500 | 3480 | 3572 |
| 300 | 20240306 | 135700 | 2610367455 | 3480 | 3480 | 3480 | 3480 | 1106 |
| 301 | 20240306 | 135600 | 2606518575 | 3480 | 3490 | 3490 | 3480 | 466 |
| 302 | 20240306 | 135500 | 2604894875 | 3490 | 3490 | 3490 | 3490 | 147 |
| 303 | 20240306 | 135400 | 2604381845 | 3500 | 3495 | 3500 | 3485 | 1422 |
| 304 | 20240306 | 135300 | 2599413210 | 3510 | 3510 | 3510 | 3495 | 2179 |
| 305 | 20240306 | 135200 | 2591786915 | 3515 | 3515 | 3515 | 3515 | 0 |
| 306 | 20240306 | 135100 | 2591786915 | 3515 | 3515 | 3515 | 3515 | 61 |
| 307 | 20240306 | 135000 | 2591572500 | 3515 | 3515 | 3515 | 3515 | 1 |
| 308 | 20240306 | 134900 | 2591568985 | 3515 | 3515 | 3515 | 3515 | 1 |
| 309 | 20240306 | 134800 | 2591565470 | 3515 | 3510 | 3515 | 3510 | 206 |
| 310 | 20240306 | 134700 | 2590842385 | 3510 | 3510 | 3510 | 3510 | 77 |
| 311 | 20240306 | 134600 | 2590572115 | 3500 | 3500 | 3510 | 3500 | 1753 |
| 312 | 20240306 | 134500 | 2584436495 | 3500 | 3505 | 3505 | 3500 | 2801 |
| 313 | 20240306 | 134400 | 2574632440 | 3505 | 3510 | 3510 | 3505 | 2051 |
| 314 | 20240306 | 134300 | 2567441265 | 3510 | 3510 | 3510 | 3505 | 1090 |
| 315 | 20240306 | 134200 | 2563617865 | 3510 | 3510 | 3510 | 3510 | 201 |
| 316 | 20240306 | 134100 | 2562912355 | 3515 | 3510 | 3515 | 3510 | 508 |
| 317 | 20240306 | 134000 | 2561129235 | 3515 | 3515 | 3515 | 3515 | 0 |
| 318 | 20240306 | 133900 | 2561129235 | 3515 | 3515 | 3515 | 3505 | 969 |
| 319 | 20240306 | 133800 | 2557726070 | 3505 | 3505 | 3505 | 3505 | 1553 |
| 320 | 20240306 | 133700 | 2552282805 | 3515 | 3510 | 3515 | 3505 | 9247 |
| 321 | 20240306 | 133600 | 2519855615 | 3510 | 3520 | 3520 | 3510 | 4540 |
| 322 | 20240306 | 133500 | 2503907500 | 3515 | 3520 | 3520 | 3515 | 2820 |
| 323 | 20240306 | 133400 | 2493982020 | 3520 | 3520 | 3520 | 3520 | 480 |
| 324 | 20240306 | 133300 | 2492292420 | 3520 | 3520 | 3520 | 3520 | 501 |
| 325 | 20240306 | 133200 | 2490528900 | 3520 | 3520 | 3530 | 3520 | 2415 |
| 326 | 20240306 | 133100 | 2482027480 | 3520 | 3525 | 3525 | 3520 | 2087 |
| 327 | 20240306 | 133000 | 2474676925 | 3525 | 3525 | 3525 | 3525 | 1567 |
| 328 | 20240306 | 132900 | 2469153250 | 3530 | 3525 | 3530 | 3525 | 174 |
| 329 | 20240306 | 132800 | 2468539895 | 3530 | 3530 | 3530 | 3530 | 3137 |
| 330 | 20240306 | 132700 | 2457466285 | 3530 | 3530 | 3530 | 3530 | 401 |
| 331 | 20240306 | 132600 | 2456050755 | 3535 | 3535 | 3535 | 3535 | 984 |
| 332 | 20240306 | 132500 | 2452572315 | 3540 | 3540 | 3540 | 3535 | 32 |
| 333 | 20240306 | 132400 | 2452459040 | 3535 | 3535 | 3535 | 3530 | 549 |
| 334 | 20240306 | 132300 | 2450520775 | 3535 | 3535 | 3535 | 3535 | 9 |
| 335 | 20240306 | 132200 | 2450488960 | 3535 | 3535 | 3535 | 3535 | 490 |
| 336 | 20240306 | 132100 | 2448756810 | 3540 | 3540 | 3540 | 3540 | 105 |
| 337 | 20240306 | 132000 | 2448385110 | 3540 | 3540 | 3540 | 3540 | 124 |
| 338 | 20240306 | 131900 | 2447946150 | 3540 | 3535 | 3545 | 3535 | 289 |
| 339 | 20240306 | 131800 | 2446923325 | 3530 | 3535 | 3535 | 3530 | 1005 |
| 340 | 20240306 | 131700 | 2443374575 | 3535 | 3530 | 3535 | 3530 | 340 |
| 341 | 20240306 | 131600 | 2442174065 | 3535 | 3535 | 3535 | 3535 | 228 |
| 342 | 20240306 | 131500 | 2441368085 | 3540 | 3540 | 3540 | 3540 | 10 |
| 343 | 20240306 | 131400 | 2441332685 | 3545 | 3540 | 3545 | 3535 | 2681 |
| 344 | 20240306 | 131300 | 2431830190 | 3545 | 3545 | 3545 | 3540 | 198 |
| 345 | 20240306 | 131200 | 2431128895 | 3545 | 3540 | 3545 | 3540 | 203 |
| 346 | 20240306 | 131100 | 2430410105 | 3540 | 3540 | 3545 | 3540 | 1647 |
| 347 | 20240306 | 131000 | 2424579720 | 3540 | 3540 | 3540 | 3540 | 0 |
| 348 | 20240306 | 130900 | 2424579720 | 3540 | 3530 | 3540 | 3530 | 75 |
| 349 | 20240306 | 130800 | 2424314340 | 3540 | 3530 | 3545 | 3530 | 151 |
| 350 | 20240306 | 130700 | 2423780795 | 3545 | 3530 | 3545 | 3530 | 203 |
| 351 | 20240306 | 130600 | 2423064175 | 3545 | 3535 | 3545 | 3525 | 3597 |
| 352 | 20240306 | 130500 | 2410371645 | 3540 | 3540 | 3540 | 3535 | 473 |
| 353 | 20240306 | 130400 | 2408698145 | 3540 | 3545 | 3545 | 3540 | 417 |
| 354 | 20240306 | 130300 | 2407220710 | 3545 | 3545 | 3545 | 3540 | 489 |
| 355 | 20240306 | 130200 | 2405487330 | 3545 | 3555 | 3555 | 3545 | 6700 |
| 356 | 20240306 | 130100 | 2381702010 | 3555 | 3555 | 3555 | 3550 | 2166 |
| 357 | 20240306 | 130000 | 2374012415 | 3550 | 3555 | 3555 | 3550 | 1217 |
| 358 | 20240306 | 125900 | 2369690080 | 3555 | 3555 | 3555 | 3550 | 1081 |
| 359 | 20240306 | 125800 | 2365850805 | 3555 | 3545 | 3555 | 3545 | 924 |
| 360 | 20240306 | 125700 | 2362574455 | 3530 | 3560 | 3560 | 3530 | 3521 |
| 361 | 20240306 | 125600 | 2350120705 | 3560 | 3550 | 3560 | 3550 | 2004 |
| 362 | 20240306 | 125500 | 2343004395 | 3560 | 3555 | 3560 | 3555 | 1289 |
| 363 | 20240306 | 125400 | 2338421460 | 3560 | 3555 | 3565 | 3555 | 1011 |
| 364 | 20240306 | 125300 | 2334823090 | 3565 | 3555 | 3565 | 3555 | 152 |
| 365 | 20240306 | 125200 | 2334281940 | 3565 | 3555 | 3565 | 3550 | 1498 |
| 366 | 20240306 | 125100 | 2328961990 | 3565 | 3565 | 3565 | 3565 | 10 |
| 367 | 20240306 | 125000 | 2328926340 | 3555 | 3570 | 3570 | 3555 | 106 |
| 368 | 20240306 | 124900 | 2328548860 | 3570 | 3575 | 3575 | 3555 | 208 |
| 369 | 20240306 | 124800 | 2327809265 | 3575 | 3575 | 3580 | 3570 | 5543 |
| 370 | 20240306 | 124700 | 2308017330 | 3580 | 3580 | 3580 | 3570 | 110 |
| 371 | 20240306 | 124600 | 2307623790 | 3580 | 3570 | 3580 | 3555 | 6548 |
| 372 | 20240306 | 124500 | 2284300055 | 3580 | 3575 | 3580 | 3570 | 1766 |
| 373 | 20240306 | 124400 | 2277987785 | 3575 | 3585 | 3585 | 3575 | 147 |
| 374 | 20240306 | 124300 | 2277461630 | 3575 | 3585 | 3585 | 3575 | 183 |
| 375 | 20240306 | 124200 | 2276806480 | 3575 | 3575 | 3590 | 3575 | 962 |
| 376 | 20240306 | 124100 | 2273367315 | 3575 | 3590 | 3595 | 3575 | 1473 |
| 377 | 20240306 | 124000 | 2268081895 | 3590 | 3585 | 3595 | 3570 | 5097 |
| 378 | 20240306 | 123900 | 2249793525 | 3585 | 3585 | 3585 | 3570 | 499 |
| 379 | 20240306 | 123800 | 2248010370 | 3565 | 3590 | 3590 | 3565 | 1883 |
| 380 | 20240306 | 123700 | 2241284910 | 3590 | 3585 | 3590 | 3585 | 2199 |
| 381 | 20240306 | 123600 | 2233393225 | 3570 | 3575 | 3575 | 3565 | 3076 |
| 382 | 20240306 | 123500 | 2222417550 | 3590 | 3590 | 3590 | 3570 | 1164 |
| 383 | 20240306 | 123400 | 2218254575 | 3580 | 3585 | 3590 | 3580 | 1730 |
| 384 | 20240306 | 123300 | 2212052160 | 3575 | 3585 | 3590 | 3575 | 18942 |
| 385 | 20240306 | 123200 | 2144150935 | 3585 | 3575 | 3585 | 3575 | 10067 |
| 386 | 20240306 | 123100 | 2108116145 | 3575 | 3565 | 3580 | 3565 | 5619 |
| 387 | 20240306 | 123000 | 2088053370 | 3570 | 3565 | 3570 | 3560 | 5247 |
| 388 | 20240306 | 122900 | 2069338535 | 3565 | 3570 | 3575 | 3565 | 1080 |
| 389 | 20240306 | 122800 | 2065481545 | 3570 | 3570 | 3580 | 3565 | 9451 |
| 390 | 20240306 | 122700 | 2031702215 | 3570 | 3565 | 3575 | 3560 | 2137 |
| 391 | 20240306 | 122600 | 2024085620 | 3570 | 3565 | 3570 | 3560 | 9832 |
| 392 | 20240306 | 122500 | 1989023915 | 3565 | 3555 | 3565 | 3555 | 6837 |
| 393 | 20240306 | 122400 | 1964694130 | 3555 | 3550 | 3555 | 3550 | 609 |
| 394 | 20240306 | 122300 | 1962529190 | 3550 | 3550 | 3550 | 3550 | 10 |
| 395 | 20240306 | 122200 | 1962493690 | 3550 | 3550 | 3555 | 3550 | 806 |
| 396 | 20240306 | 122100 | 1959629850 | 3550 | 3550 | 3550 | 3550 | 648 |
| 397 | 20240306 | 122000 | 1957329450 | 3550 | 3545 | 3550 | 3545 | 180 |
| 398 | 20240306 | 121900 | 1956690700 | 3545 | 3550 | 3550 | 3545 | 211 |
| 399 | 20240306 | 121800 | 1955942150 | 3550 | 3550 | 3550 | 3545 | 746 |
| 400 | 20240306 | 121700 | 1953293855 | 3550 | 3540 | 3550 | 3540 | 899 |
| 401 | 20240306 | 121600 | 1950107050 | 3540 | 3535 | 3540 | 3535 | 2426 |
| 402 | 20240306 | 121500 | 1941525545 | 3530 | 3530 | 3535 | 3530 | 1294 |
| 403 | 20240306 | 121400 | 1936952535 | 3535 | 3535 | 3535 | 3535 | 1084 |
| 404 | 20240306 | 121300 | 1933120595 | 3535 | 3535 | 3535 | 3535 | 62 |
| 405 | 20240306 | 121200 | 1932901425 | 3530 | 3530 | 3530 | 3530 | 1421 |
| 406 | 20240306 | 121100 | 1927885295 | 3525 | 3530 | 3530 | 3525 | 4760 |
| 407 | 20240306 | 121000 | 1911101000 | 3535 | 3530 | 3535 | 3530 | 120 |
| 408 | 20240306 | 120900 | 1910677300 | 3530 | 3530 | 3535 | 3530 | 193 |
| 409 | 20240306 | 120800 | 1909995700 | 3530 | 3530 | 3535 | 3530 | 1161 |
| 410 | 20240306 | 120700 | 1905891705 | 3530 | 3530 | 3530 | 3530 | 76 |
| 411 | 20240306 | 120600 | 1905623425 | 3535 | 3530 | 3535 | 3530 | 329 |
| 412 | 20240306 | 120500 | 1904460555 | 3530 | 3535 | 3535 | 3530 | 780 |
| 413 | 20240306 | 120400 | 1901704405 | 3535 | 3530 | 3540 | 3530 | 2621 |
| 414 | 20240306 | 120300 | 1892435580 | 3540 | 3525 | 3540 | 3525 | 7542 |
| 415 | 20240306 | 120200 | 1865797305 | 3530 | 3530 | 3530 | 3530 | 50 |
| 416 | 20240306 | 120100 | 1865620805 | 3525 | 3530 | 3530 | 3525 | 2098 |
| 417 | 20240306 | 120000 | 1858214885 | 3530 | 3525 | 3530 | 3525 | 727 |
| 418 | 20240306 | 115900 | 1855652205 | 3525 | 3525 | 3525 | 3520 | 675 |
| 419 | 20240306 | 115800 | 1853273650 | 3525 | 3525 | 3525 | 3525 | 95 |
| 420 | 20240306 | 115700 | 1852938775 | 3530 | 3525 | 3530 | 3520 | 599 |
| 421 | 20240306 | 115600 | 1850829400 | 3530 | 3530 | 3530 | 3530 | 0 |
| 422 | 20240306 | 115500 | 1850829400 | 3530 | 3530 | 3530 | 3525 | 5005 |
| 423 | 20240306 | 115400 | 1833166605 | 3530 | 3535 | 3535 | 3530 | 198 |
| 424 | 20240306 | 115300 | 1832466705 | 3530 | 3530 | 3535 | 3530 | 772 |
| 425 | 20240306 | 115200 | 1829741520 | 3530 | 3525 | 3535 | 3525 | 740 |
| 426 | 20240306 | 115100 | 1827132510 | 3520 | 3535 | 3535 | 3520 | 2003 |
| 427 | 20240306 | 115000 | 1820074415 | 3535 | 3535 | 3535 | 3535 | 63 |
| 428 | 20240306 | 114900 | 1819851710 | 3525 | 3525 | 3530 | 3525 | 390 |
| 429 | 20240306 | 114800 | 1818476860 | 3520 | 3520 | 3520 | 3520 | 0 |
| 430 | 20240306 | 114700 | 1818476860 | 3520 | 3525 | 3525 | 3520 | 300 |
| 431 | 20240306 | 114600 | 1817419975 | 3525 | 3540 | 3540 | 3525 | 268 |
| 432 | 20240306 | 114500 | 1816474345 | 3525 | 3540 | 3540 | 3525 | 57 |
| 433 | 20240306 | 114400 | 1816273290 | 3535 | 3540 | 3545 | 3535 | 2508 |
| 434 | 20240306 | 114300 | 1807401630 | 3545 | 3545 | 3550 | 3545 | 5056 |
| 435 | 20240306 | 114200 | 1789468305 | 3550 | 3540 | 3550 | 3540 | 1200 |
| 436 | 20240306 | 114100 | 1785212385 | 3540 | 3535 | 3540 | 3530 | 886 |
| 437 | 20240306 | 114000 | 1782081615 | 3530 | 3530 | 3530 | 3520 | 5854 |
| 438 | 20240306 | 113900 | 1761449890 | 3530 | 3535 | 3535 | 3525 | 126 |
| 439 | 20240306 | 113800 | 1761004555 | 3535 | 3535 | 3535 | 3535 | 101 |
| 440 | 20240306 | 113700 | 1760647520 | 3535 | 3530 | 3540 | 3530 | 2518 |
| 441 | 20240306 | 113600 | 1751747245 | 3525 | 3525 | 3525 | 3525 | 254 |
| 442 | 20240306 | 113500 | 1750851895 | 3525 | 3530 | 3530 | 3525 | 264 |
| 443 | 20240306 | 113400 | 1749920660 | 3525 | 3530 | 3535 | 3525 | 911 |
| 444 | 20240306 | 113300 | 1746705185 | 3530 | 3530 | 3530 | 3525 | 3615 |
| 445 | 20240306 | 113200 | 1733952290 | 3525 | 3525 | 3525 | 3525 | 2751 |
| 446 | 20240306 | 113100 | 1724255015 | 3525 | 3525 | 3525 | 3525 | 341 |
| 447 | 20240306 | 113000 | 1723052990 | 3525 | 3525 | 3535 | 3525 | 3819 |
| 448 | 20240306 | 112900 | 1709587165 | 3525 | 3530 | 3535 | 3520 | 8727 |
| 449 | 20240306 | 112800 | 1678819355 | 3530 | 3540 | 3540 | 3530 | 2460 |
| 450 | 20240306 | 112700 | 1670124510 | 3550 | 3545 | 3555 | 3535 | 5079 |
| 451 | 20240306 | 112600 | 1652142055 | 3540 | 3545 | 3555 | 3540 | 4731 |
| 452 | 20240306 | 112500 | 1635389725 | 3555 | 3555 | 3565 | 3550 | 3494 |
| 453 | 20240306 | 112400 | 1622965235 | 3560 | 3545 | 3560 | 3535 | 8483 |
| 454 | 20240306 | 112300 | 1592878460 | 3555 | 3555 | 3560 | 3545 | 6246 |
| 455 | 20240306 | 112200 | 1570698180 | 3555 | 3545 | 3570 | 3525 | 17046 |
| 456 | 20240306 | 112100 | 1510127325 | 3545 | 3550 | 3550 | 3530 | 4489 |
| 457 | 20240306 | 112000 | 1494227300 | 3550 | 3540 | 3550 | 3535 | 12503 |
| 458 | 20240306 | 111900 | 1449928385 | 3540 | 3525 | 3540 | 3525 | 4471 |
| 459 | 20240306 | 111800 | 1434137130 | 3525 | 3530 | 3530 | 3525 | 2061 |
| 460 | 20240306 | 111700 | 1426866140 | 3530 | 3520 | 3530 | 3515 | 3241 |
| 461 | 20240306 | 111600 | 1415457650 | 3520 | 3520 | 3525 | 3515 | 712 |
| 462 | 20240306 | 111500 | 1412951170 | 3525 | 3515 | 3525 | 3510 | 3201 |
| 463 | 20240306 | 111400 | 1401682000 | 3525 | 3525 | 3530 | 3515 | 3205 |
| 464 | 20240306 | 111300 | 1390387895 | 3525 | 3525 | 3530 | 3515 | 2411 |
| 465 | 20240306 | 111200 | 1381890065 | 3530 | 3505 | 3530 | 3500 | 8426 |
| 466 | 20240306 | 111100 | 1352232625 | 3505 | 3500 | 3505 | 3500 | 685 |
| 467 | 20240306 | 111000 | 1349834610 | 3500 | 3495 | 3500 | 3495 | 3417 |
| 468 | 20240306 | 110900 | 1337883735 | 3495 | 3500 | 3505 | 3495 | 4699 |
| 469 | 20240306 | 110800 | 1321437930 | 3500 | 3495 | 3500 | 3495 | 709 |
| 470 | 20240306 | 110700 | 1318957200 | 3495 | 3495 | 3495 | 3495 | 1281 |
| 471 | 20240306 | 110600 | 1314480105 | 3495 | 3495 | 3495 | 3490 | 1397 |
| 472 | 20240306 | 110500 | 1309598090 | 3495 | 3485 | 3495 | 3485 | 3790 |
| 473 | 20240306 | 110400 | 1296376305 | 3485 | 3485 | 3490 | 3485 | 2132 |
| 474 | 20240306 | 110300 | 1288946280 | 3480 | 3480 | 3480 | 3480 | 52 |
| 475 | 20240306 | 110200 | 1288765320 | 3475 | 3480 | 3480 | 3475 | 3905 |
| 476 | 20240306 | 110100 | 1275183255 | 3470 | 3475 | 3475 | 3470 | 2392 |
| 477 | 20240306 | 110000 | 1266871105 | 3475 | 3475 | 3475 | 3470 | 2733 |
| 478 | 20240306 | 105900 | 1257380145 | 3485 | 3485 | 3490 | 3480 | 3663 |
| 479 | 20240306 | 105800 | 1244615160 | 3490 | 3470 | 3490 | 3470 | 10157 |
| 480 | 20240306 | 105700 | 1209250200 | 3475 | 3455 | 3475 | 3455 | 2923 |
| 481 | 20240306 | 105600 | 1199129335 | 3455 | 3445 | 3455 | 3445 | 2201 |
| 482 | 20240306 | 105500 | 1191532070 | 3440 | 3435 | 3440 | 3430 | 3295 |
| 483 | 20240306 | 105400 | 1180220845 | 3450 | 3450 | 3450 | 3450 | 0 |
| 484 | 20240306 | 105300 | 1180220845 | 3450 | 3450 | 3450 | 3450 | 62 |
| 485 | 20240306 | 105200 | 1180006945 | 3435 | 3435 | 3435 | 3435 | 15 |
| 486 | 20240306 | 105100 | 1179955420 | 3455 | 3450 | 3455 | 3450 | 15 |
| 487 | 20240306 | 105000 | 1179903665 | 3455 | 3445 | 3455 | 3445 | 54 |
| 488 | 20240306 | 104900 | 1179717615 | 3445 | 3430 | 3445 | 3430 | 1592 |
| 489 | 20240306 | 104800 | 1174253140 | 3430 | 3430 | 3430 | 3430 | 5399 |
| 490 | 20240306 | 104700 | 1155734570 | 3430 | 3430 | 3430 | 3430 | 2290 |
| 491 | 20240306 | 104600 | 1147879870 | 3430 | 3445 | 3445 | 3430 | 2829 |
| 492 | 20240306 | 104500 | 1138165300 | 3445 | 3445 | 3445 | 3445 | 1657 |
| 493 | 20240306 | 104400 | 1132456935 | 3445 | 3450 | 3450 | 3430 | 5611 |
| 494 | 20240306 | 104300 | 1113193300 | 3445 | 3440 | 3445 | 3440 | 9148 |
| 495 | 20240306 | 104200 | 1081723350 | 3445 | 3450 | 3450 | 3445 | 192 |
| 496 | 20240306 | 104100 | 1081061600 | 3440 | 3440 | 3440 | 3440 | 0 |
| 497 | 20240306 | 104000 | 1081061600 | 3440 | 3435 | 3440 | 3435 | 3607 |
| 498 | 20240306 | 103900 | 1068669055 | 3435 | 3435 | 3435 | 3435 | 100 |
| 499 | 20240306 | 103800 | 1068325555 | 3435 | 3435 | 3445 | 3435 | 847 |
| 500 | 20240306 | 103700 | 1065415490 | 3435 | 3430 | 3440 | 3430 | 638 |
| 501 | 20240306 | 103600 | 1063225205 | 3440 | 3445 | 3450 | 3425 | 20222 |
| 502 | 20240306 | 103500 | 993818750 | 3445 | 3455 | 3455 | 3445 | 11213 |
| 503 | 20240306 | 103400 | 955174650 | 3460 | 3455 | 3460 | 3455 | 154 |
| 504 | 20240306 | 103300 | 954642270 | 3455 | 3455 | 3455 | 3455 | 65 |
| 505 | 20240306 | 103200 | 954417695 | 3460 | 3460 | 3460 | 3460 | 1514 |
| 506 | 20240306 | 103100 | 949179255 | 3475 | 3475 | 3475 | 3475 | 63 |
| 507 | 20240306 | 103000 | 948960330 | 3460 | 3485 | 3485 | 3460 | 341 |
| 508 | 20240306 | 102900 | 947780445 | 3485 | 3475 | 3485 | 3455 | 2623 |
| 509 | 20240306 | 102800 | 938695405 | 3485 | 3485 | 3485 | 3485 | 308 |
| 510 | 20240306 | 102700 | 937622025 | 3490 | 3490 | 3490 | 3490 | 68 |
| 511 | 20240306 | 102600 | 937384705 | 3490 | 3495 | 3495 | 3480 | 44 |
| 512 | 20240306 | 102500 | 937231560 | 3480 | 3495 | 3495 | 3480 | 817 |
| 513 | 20240306 | 102400 | 934380945 | 3495 | 3495 | 3495 | 3485 | 260 |
| 514 | 20240306 | 102300 | 933472835 | 3495 | 3460 | 3500 | 3450 | 3510 |
| 515 | 20240306 | 102200 | 921332390 | 3460 | 3480 | 3480 | 3460 | 2376 |
| 516 | 20240306 | 102100 | 913072130 | 3480 | 3485 | 3485 | 3480 | 177 |
| 517 | 20240306 | 102000 | 912456140 | 3480 | 3495 | 3495 | 3480 | 4623 |
| 518 | 20240306 | 101900 | 896346830 | 3495 | 3485 | 3495 | 3485 | 308 |
| 519 | 20240306 | 101800 | 895271540 | 3500 | 3485 | 3500 | 3485 | 6312 |
| 520 | 20240306 | 101700 | 873242750 | 3485 | 3480 | 3485 | 3475 | 1241 |
| 521 | 20240306 | 101600 | 868927360 | 3480 | 3480 | 3480 | 3480 | 62 |
| 522 | 20240306 | 101500 | 868711600 | 3480 | 3475 | 3480 | 3470 | 446 |
| 523 | 20240306 | 101400 | 867161915 | 3480 | 3480 | 3485 | 3480 | 175 |
| 524 | 20240306 | 101300 | 866552910 | 3485 | 3480 | 3485 | 3480 | 720 |
| 525 | 20240306 | 101200 | 864047305 | 3480 | 3480 | 3485 | 3480 | 1059 |
| 526 | 20240306 | 101100 | 860360390 | 3480 | 3465 | 3480 | 3465 | 3686 |
| 527 | 20240306 | 101000 | 847566945 | 3465 | 3465 | 3465 | 3465 | 2 |
| 528 | 20240306 | 100900 | 847560015 | 3470 | 3470 | 3470 | 3470 | 0 |
| 529 | 20240306 | 100800 | 847560015 | 3470 | 3470 | 3470 | 3465 | 945 |
| 530 | 20240306 | 100700 | 844283880 | 3470 | 3465 | 3470 | 3465 | 57 |
| 531 | 20240306 | 100600 | 844086365 | 3465 | 3465 | 3470 | 3465 | 83 |
| 532 | 20240306 | 100500 | 843798755 | 3470 | 3460 | 3475 | 3460 | 8541 |
| 533 | 20240306 | 100400 | 814202220 | 3460 | 3450 | 3460 | 3450 | 173 |
| 534 | 20240306 | 100300 | 813604640 | 3455 | 3450 | 3460 | 3445 | 753 |
| 535 | 20240306 | 100200 | 811006790 | 3450 | 3455 | 3460 | 3435 | 763 |
| 536 | 20240306 | 100100 | 808381465 | 3455 | 3455 | 3460 | 3430 | 3032 |
| 537 | 20240306 | 100000 | 797968555 | 3460 | 3455 | 3465 | 3455 | 4388 |
| 538 | 20240306 | 095900 | 782777255 | 3455 | 3455 | 3455 | 3435 | 8614 |
| 539 | 20240306 | 095800 | 753104315 | 3460 | 3460 | 3460 | 3455 | 157 |
| 540 | 20240306 | 095700 | 752561865 | 3455 | 3450 | 3460 | 3450 | 441 |
| 541 | 20240306 | 095600 | 751038855 | 3450 | 3450 | 3450 | 3450 | 186 |
| 542 | 20240306 | 095500 | 750397155 | 3450 | 3445 | 3455 | 3445 | 252 |
| 543 | 20240306 | 095400 | 749527815 | 3450 | 3450 | 3450 | 3445 | 89 |
| 544 | 20240306 | 095300 | 749220935 | 3450 | 3455 | 3455 | 3450 | 393 |
| 545 | 20240306 | 095200 | 747864765 | 3455 | 3455 | 3455 | 3450 | 148 |
| 546 | 20240306 | 095100 | 747354115 | 3455 | 3450 | 3455 | 3450 | 56 |
| 547 | 20240306 | 095000 | 747160900 | 3455 | 3450 | 3460 | 3450 | 111 |
| 548 | 20240306 | 094900 | 746777890 | 3460 | 3455 | 3460 | 3455 | 75 |
| 549 | 20240306 | 094800 | 746518430 | 3460 | 3450 | 3460 | 3450 | 226 |
| 550 | 20240306 | 094700 | 745738710 | 3450 | 3450 | 3450 | 3450 | 88 |
| 551 | 20240306 | 094600 | 745435110 | 3450 | 3445 | 3450 | 3435 | 1341 |
| 552 | 20240306 | 094500 | 740828410 | 3450 | 3455 | 3460 | 3450 | 74 |
| 553 | 20240306 | 094400 | 740572745 | 3460 | 3440 | 3460 | 3440 | 4531 |
| 554 | 20240306 | 094300 | 724982625 | 3440 | 3440 | 3445 | 3440 | 3419 |
| 555 | 20240306 | 094200 | 713220735 | 3445 | 3455 | 3460 | 3435 | 9317 |
| 556 | 20240306 | 094100 | 681115380 | 3460 | 3455 | 3460 | 3455 | 6 |
| 557 | 20240306 | 094000 | 681094645 | 3450 | 3455 | 3455 | 3450 | 1670 |
| 558 | 20240306 | 093900 | 675329505 | 3455 | 3465 | 3470 | 3455 | 178 |
| 559 | 20240306 | 093800 | 674713155 | 3465 | 3465 | 3475 | 3465 | 2654 |
| 560 | 20240306 | 093700 | 665506490 | 3465 | 3450 | 3465 | 3450 | 904 |
| 561 | 20240306 | 093600 | 662382635 | 3450 | 3460 | 3460 | 3450 | 508 |
| 562 | 20240306 | 093500 | 660629800 | 3460 | 3445 | 3460 | 3445 | 514 |
| 563 | 20240306 | 093400 | 658856655 | 3445 | 3445 | 3465 | 3445 | 3652 |
| 564 | 20240306 | 093300 | 646259590 | 3450 | 3460 | 3465 | 3450 | 1748 |
| 565 | 20240306 | 093200 | 640228360 | 3465 | 3465 | 3465 | 3455 | 72 |
| 566 | 20240306 | 093100 | 639979280 | 3465 | 3475 | 3475 | 3450 | 56 |
| 567 | 20240306 | 093000 | 639785580 | 3475 | 3475 | 3480 | 3450 | 3775 |
| 568 | 20240306 | 092900 | 626672815 | 3475 | 3475 | 3475 | 3450 | 8017 |
| 569 | 20240306 | 092800 | 599012485 | 3450 | 3455 | 3480 | 3450 | 1961 |
| 570 | 20240306 | 092700 | 592227330 | 3455 | 3450 | 3460 | 3435 | 3275 |
| 571 | 20240306 | 092600 | 580927195 | 3450 | 3455 | 3455 | 3370 | 13335 |
| 572 | 20240306 | 092500 | 535273245 | 3455 | 3470 | 3470 | 3455 | 4751 |
| 573 | 20240306 | 092400 | 518816745 | 3475 | 3480 | 3480 | 3470 | 1712 |
| 574 | 20240306 | 092300 | 512866830 | 3475 | 3495 | 3495 | 3475 | 5088 |
| 575 | 20240306 | 092200 | 495153415 | 3495 | 3505 | 3505 | 3490 | 6010 |
| 576 | 20240306 | 092100 | 474150685 | 3510 | 3520 | 3525 | 3500 | 10980 |
| 577 | 20240306 | 092000 | 435662460 | 3520 | 3520 | 3525 | 3505 | 4385 |
| 578 | 20240306 | 091900 | 420259610 | 3515 | 3520 | 3520 | 3505 | 1035 |
| 579 | 20240306 | 091800 | 416623845 | 3520 | 3505 | 3520 | 3505 | 3610 |
| 580 | 20240306 | 091700 | 403959415 | 3505 | 3525 | 3525 | 3505 | 2380 |
| 581 | 20240306 | 091600 | 395594750 | 3525 | 3525 | 3530 | 3505 | 2632 |
| 582 | 20240306 | 091500 | 386340875 | 3530 | 3525 | 3540 | 3515 | 17307 |
| 583 | 20240306 | 091400 | 325269370 | 3530 | 3510 | 3530 | 3505 | 6309 |
| 584 | 20240306 | 091300 | 303049920 | 3525 | 3520 | 3525 | 3505 | 3853 |
| 585 | 20240306 | 091200 | 289504495 | 3520 | 3525 | 3530 | 3505 | 4199 |
| 586 | 20240306 | 091100 | 274717210 | 3530 | 3505 | 3530 | 3500 | 8763 |
| 587 | 20240306 | 091000 | 243897325 | 3505 | 3495 | 3515 | 3490 | 4341 |
| 588 | 20240306 | 090900 | 228688640 | 3495 | 3495 | 3495 | 3485 | 1512 |
| 589 | 20240306 | 090800 | 223413975 | 3490 | 3505 | 3505 | 3485 | 3958 |
| 590 | 20240306 | 090700 | 209568675 | 3505 | 3495 | 3505 | 3475 | 5658 |
| 591 | 20240306 | 090600 | 189780435 | 3495 | 3500 | 3500 | 3480 | 6083 |
| 592 | 20240306 | 090500 | 168565210 | 3490 | 3445 | 3500 | 3445 | 10361 |
| 593 | 20240306 | 090400 | 132735070 | 3445 | 3475 | 3525 | 3440 | 5181 |
| 594 | 20240306 | 090300 | 114673295 | 3500 | 3460 | 3500 | 3450 | 12281 |
| 595 | 20240306 | 090200 | 72155120 | 3460 | 3470 | 3470 | 3440 | 3958 |
| 596 | 20240306 | 090100 | 58496750 | 3470 | 3425 | 3475 | 3425 | 8290 |
| 597 | 20240306 | 090000 | 29937095 | 3425 | 3395 | 3425 | 3395 | 8594 |