29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 183900 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 9961 |
| 3 | 20240306 | 183800 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 4 | 20240306 | 183700 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 5 | 20240306 | 183600 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 6 | 20240306 | 183500 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 7 | 20240306 | 183400 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 8 | 20240306 | 183300 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 9 | 20240306 | 183200 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 10 | 20240306 | 183100 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 11 | 20240306 | 183000 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 12 | 20240306 | 182900 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 13 | 20240306 | 182800 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 14 | 20240306 | 182700 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 15 | 20240306 | 182600 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 16 | 20240306 | 182500 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 17 | 20240306 | 182400 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 18 | 20240306 | 182300 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 19 | 20240306 | 182200 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 20 | 20240306 | 182100 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 21 | 20240306 | 182000 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 22 | 20240306 | 181900 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 23 | 20240306 | 181800 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 24 | 20240306 | 181700 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 25 | 20240306 | 181600 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 26 | 20240306 | 181500 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 27 | 20240306 | 181400 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 28 | 20240306 | 181300 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 29 | 20240306 | 181200 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 30 | 20240306 | 181100 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 31 | 20240306 | 181000 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 32 | 20240306 | 180900 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 9961 |
| 33 | 20240306 | 180800 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 34 | 20240306 | 180700 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 35 | 20240306 | 180600 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 36 | 20240306 | 180500 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 37 | 20240306 | 180400 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 38 | 20240306 | 180300 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 39 | 20240306 | 180200 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 40 | 20240306 | 180100 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 41 | 20240306 | 180000 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 42 | 20240306 | 175900 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 43 | 20240306 | 175800 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 44 | 20240306 | 175700 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 45 | 20240306 | 175600 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 46 | 20240306 | 175500 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 47 | 20240306 | 175400 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 48 | 20240306 | 175300 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 49 | 20240306 | 175200 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 50 | 20240306 | 175100 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 51 | 20240306 | 175000 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 52 | 20240306 | 174900 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 53 | 20240306 | 174800 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 54 | 20240306 | 174700 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 55 | 20240306 | 174600 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 56 | 20240306 | 174500 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 57 | 20240306 | 174400 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 58 | 20240306 | 174300 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 59 | 20240306 | 174200 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 60 | 20240306 | 174100 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 61 | 20240306 | 174000 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 62 | 20240306 | 173900 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 9961 |
| 63 | 20240306 | 173800 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 64 | 20240306 | 173700 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 65 | 20240306 | 173600 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 66 | 20240306 | 173500 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 67 | 20240306 | 173400 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 68 | 20240306 | 173300 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 69 | 20240306 | 173200 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 70 | 20240306 | 173100 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 71 | 20240306 | 173000 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 72 | 20240306 | 172900 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 73 | 20240306 | 172800 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 74 | 20240306 | 172700 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 75 | 20240306 | 172600 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 76 | 20240306 | 172500 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 77 | 20240306 | 172400 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 78 | 20240306 | 172300 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 79 | 20240306 | 172200 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 80 | 20240306 | 172100 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 81 | 20240306 | 172000 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 82 | 20240306 | 171900 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 83 | 20240306 | 171800 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 84 | 20240306 | 171700 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 85 | 20240306 | 171600 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 86 | 20240306 | 171500 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 87 | 20240306 | 171400 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 88 | 20240306 | 171300 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 89 | 20240306 | 171200 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 90 | 20240306 | 171100 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 91 | 20240306 | 171000 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 92 | 20240306 | 170900 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 9961 |
| 93 | 20240306 | 170800 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 94 | 20240306 | 170700 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 95 | 20240306 | 170600 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 96 | 20240306 | 170500 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 97 | 20240306 | 170400 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 98 | 20240306 | 170300 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 99 | 20240306 | 170200 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 100 | 20240306 | 170100 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 101 | 20240306 | 170000 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 102 | 20240306 | 165900 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 103 | 20240306 | 165800 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 104 | 20240306 | 165700 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 105 | 20240306 | 165600 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 106 | 20240306 | 165500 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 107 | 20240306 | 165400 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 108 | 20240306 | 165300 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 109 | 20240306 | 165200 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 110 | 20240306 | 165100 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 111 | 20240306 | 165000 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 112 | 20240306 | 164900 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 113 | 20240306 | 164800 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 114 | 20240306 | 164700 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 115 | 20240306 | 164600 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 116 | 20240306 | 164500 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 117 | 20240306 | 164400 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 118 | 20240306 | 164300 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 119 | 20240306 | 164200 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 120 | 20240306 | 164100 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 121 | 20240306 | 164000 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 122 | 20240306 | 163900 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 9961 |
| 123 | 20240306 | 163800 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 124 | 20240306 | 163700 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 125 | 20240306 | 163600 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 126 | 20240306 | 163500 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 127 | 20240306 | 163400 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 128 | 20240306 | 163300 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 129 | 20240306 | 163200 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 130 | 20240306 | 163100 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 131 | 20240306 | 163000 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 132 | 20240306 | 162900 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 133 | 20240306 | 162800 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 134 | 20240306 | 162700 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 135 | 20240306 | 162600 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 136 | 20240306 | 162500 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 137 | 20240306 | 162400 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 138 | 20240306 | 162300 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 139 | 20240306 | 162200 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 140 | 20240306 | 162100 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 141 | 20240306 | 162000 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 142 | 20240306 | 161900 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 143 | 20240306 | 161800 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 144 | 20240306 | 161700 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 145 | 20240306 | 161600 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 146 | 20240306 | 161500 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 147 | 20240306 | 161400 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 148 | 20240306 | 161300 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 149 | 20240306 | 161200 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 150 | 20240306 | 161100 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 151 | 20240306 | 161000 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 152 | 20240306 | 160900 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 9961 |
| 153 | 20240306 | 160800 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 154 | 20240306 | 160700 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 155 | 20240306 | 160600 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 156 | 20240306 | 160500 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 157 | 20240306 | 160400 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 158 | 20240306 | 160300 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 159 | 20240306 | 160200 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 160 | 20240306 | 160100 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 161 | 20240306 | 160000 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 162 | 20240306 | 155900 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 163 | 20240306 | 155800 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 164 | 20240306 | 155700 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 165 | 20240306 | 155600 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 166 | 20240306 | 155500 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 167 | 20240306 | 155400 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 168 | 20240306 | 155300 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 169 | 20240306 | 155200 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 170 | 20240306 | 155100 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 171 | 20240306 | 155000 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 172 | 20240306 | 154900 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 173 | 20240306 | 154800 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 174 | 20240306 | 154700 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 175 | 20240306 | 154600 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 176 | 20240306 | 154500 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 177 | 20240306 | 154400 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 178 | 20240306 | 154300 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 179 | 20240306 | 154200 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 180 | 20240306 | 154100 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 181 | 20240306 | 154000 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 182 | 20240306 | 153900 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 9961 |
| 183 | 20240306 | 153800 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 184 | 20240306 | 153700 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 185 | 20240306 | 153600 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 186 | 20240306 | 153500 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 187 | 20240306 | 153400 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 188 | 20240306 | 153300 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 189 | 20240306 | 153200 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 190 | 20240306 | 153100 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 191 | 20240306 | 153000 | 2260037085 | 2690 | 2690 | 2690 | 2690 | 9961 |
| 192 | 20240306 | 152900 | 2233241995 | 2695 | 2695 | 2695 | 2695 | 0 |
| 193 | 20240306 | 152800 | 2233241995 | 2695 | 2695 | 2695 | 2695 | 0 |
| 194 | 20240306 | 152700 | 2233241995 | 2695 | 2695 | 2695 | 2695 | 0 |
| 195 | 20240306 | 152600 | 2233241995 | 2695 | 2695 | 2695 | 2695 | 0 |
| 196 | 20240306 | 152500 | 2233241995 | 2695 | 2695 | 2695 | 2695 | 0 |
| 197 | 20240306 | 152400 | 2233241995 | 2695 | 2695 | 2695 | 2695 | 0 |
| 198 | 20240306 | 152300 | 2233241995 | 2695 | 2695 | 2695 | 2695 | 0 |
| 199 | 20240306 | 152200 | 2233241995 | 2695 | 2695 | 2695 | 2695 | 0 |
| 200 | 20240306 | 152100 | 2233241995 | 2695 | 2695 | 2695 | 2695 | 0 |
| 201 | 20240306 | 152000 | 2233241995 | 2695 | 2695 | 2695 | 2695 | 0 |
| 202 | 20240306 | 151900 | 2233241995 | 2695 | 2695 | 2695 | 2695 | 245 |
| 203 | 20240306 | 151800 | 2232581720 | 2695 | 2690 | 2695 | 2685 | 7481 |
| 204 | 20240306 | 151700 | 2212454090 | 2690 | 2690 | 2690 | 2685 | 659 |
| 205 | 20240306 | 151600 | 2210683380 | 2690 | 2685 | 2690 | 2685 | 2179 |
| 206 | 20240306 | 151500 | 2204831980 | 2685 | 2690 | 2690 | 2685 | 723 |
| 207 | 20240306 | 151400 | 2202890680 | 2685 | 2690 | 2690 | 2685 | 982 |
| 208 | 20240306 | 151300 | 2200250100 | 2690 | 2690 | 2690 | 2690 | 182 |
| 209 | 20240306 | 151200 | 2199760520 | 2685 | 2690 | 2690 | 2685 | 544 |
| 210 | 20240306 | 151100 | 2198299860 | 2690 | 2685 | 2690 | 2685 | 571 |
| 211 | 20240306 | 151000 | 2196765975 | 2695 | 2695 | 2695 | 2685 | 12 |
| 212 | 20240306 | 150900 | 2196733735 | 2695 | 2685 | 2695 | 2685 | 26 |
| 213 | 20240306 | 150800 | 2196663815 | 2695 | 2690 | 2695 | 2690 | 288 |
| 214 | 20240306 | 150700 | 2195887985 | 2690 | 2690 | 2695 | 2690 | 798 |
| 215 | 20240306 | 150600 | 2193741345 | 2695 | 2690 | 2695 | 2690 | 202 |
| 216 | 20240306 | 150500 | 2193197955 | 2690 | 2695 | 2695 | 2690 | 830 |
| 217 | 20240306 | 150400 | 2190965070 | 2690 | 2695 | 2695 | 2690 | 276 |
| 218 | 20240306 | 150300 | 2190222590 | 2690 | 2695 | 2695 | 2690 | 1578 |
| 219 | 20240306 | 150200 | 2185977505 | 2695 | 2695 | 2695 | 2690 | 205 |
| 220 | 20240306 | 150100 | 2185425805 | 2695 | 2690 | 2695 | 2690 | 3869 |
| 221 | 20240306 | 150000 | 2175018180 | 2690 | 2695 | 2695 | 2685 | 84 |
| 222 | 20240306 | 145900 | 2174792505 | 2695 | 2690 | 2695 | 2685 | 2083 |
| 223 | 20240306 | 145800 | 2169189320 | 2690 | 2690 | 2690 | 2690 | 16 |
| 224 | 20240306 | 145700 | 2169146280 | 2685 | 2690 | 2690 | 2685 | 353 |
| 225 | 20240306 | 145600 | 2168196760 | 2690 | 2685 | 2690 | 2685 | 813 |
| 226 | 20240306 | 145500 | 2166013660 | 2690 | 2690 | 2690 | 2685 | 231 |
| 227 | 20240306 | 145400 | 2165393400 | 2685 | 2690 | 2690 | 2685 | 1820 |
| 228 | 20240306 | 145300 | 2160506235 | 2690 | 2695 | 2695 | 2690 | 584 |
| 229 | 20240306 | 145200 | 2158935245 | 2695 | 2695 | 2695 | 2690 | 49 |
| 230 | 20240306 | 145100 | 2158803315 | 2695 | 2690 | 2695 | 2690 | 204 |
| 231 | 20240306 | 145000 | 2158254540 | 2695 | 2685 | 2695 | 2685 | 3350 |
| 232 | 20240306 | 144900 | 2149257580 | 2695 | 2685 | 2695 | 2685 | 1048 |
| 233 | 20240306 | 144800 | 2146440520 | 2685 | 2690 | 2695 | 2685 | 2827 |
| 234 | 20240306 | 144700 | 2138836035 | 2685 | 2690 | 2690 | 2685 | 1339 |
| 235 | 20240306 | 144600 | 2135240765 | 2685 | 2690 | 2690 | 2685 | 4039 |
| 236 | 20240306 | 144500 | 2124390905 | 2690 | 2690 | 2690 | 2685 | 30 |
| 237 | 20240306 | 144400 | 2124310320 | 2685 | 2690 | 2690 | 2685 | 1005 |
| 238 | 20240306 | 144300 | 2121609370 | 2690 | 2690 | 2690 | 2690 | 4 |
| 239 | 20240306 | 144200 | 2121598610 | 2690 | 2685 | 2690 | 2680 | 2083 |
| 240 | 20240306 | 144100 | 2116006080 | 2685 | 2680 | 2685 | 2680 | 537 |
| 241 | 20240306 | 144000 | 2114566850 | 2685 | 2690 | 2690 | 2685 | 4661 |
| 242 | 20240306 | 143900 | 2102028765 | 2690 | 2680 | 2690 | 2680 | 507 |
| 243 | 20240306 | 143800 | 2100669935 | 2690 | 2685 | 2690 | 2685 | 1038 |
| 244 | 20240306 | 143700 | 2097882885 | 2685 | 2685 | 2690 | 2685 | 853 |
| 245 | 20240306 | 143600 | 2095592560 | 2690 | 2685 | 2690 | 2680 | 27 |
| 246 | 20240306 | 143500 | 2095520035 | 2690 | 2690 | 2690 | 2690 | 2 |
| 247 | 20240306 | 143400 | 2095514655 | 2690 | 2685 | 2690 | 2685 | 653 |
| 248 | 20240306 | 143300 | 2093761335 | 2690 | 2690 | 2690 | 2680 | 5847 |
| 249 | 20240306 | 143200 | 2078085575 | 2690 | 2685 | 2690 | 2680 | 13964 |
| 250 | 20240306 | 143100 | 2040653990 | 2685 | 2690 | 2690 | 2685 | 244 |
| 251 | 20240306 | 143000 | 2039998720 | 2690 | 2690 | 2690 | 2685 | 26 |
| 252 | 20240306 | 142900 | 2039928890 | 2690 | 2690 | 2690 | 2690 | 83 |
| 253 | 20240306 | 142800 | 2039705620 | 2690 | 2690 | 2690 | 2690 | 8 |
| 254 | 20240306 | 142700 | 2039684100 | 2690 | 2685 | 2690 | 2685 | 124 |
| 255 | 20240306 | 142600 | 2039351140 | 2690 | 2690 | 2690 | 2685 | 250 |
| 256 | 20240306 | 142500 | 2038678755 | 2690 | 2690 | 2690 | 2690 | 52 |
| 257 | 20240306 | 142400 | 2038538875 | 2690 | 2690 | 2690 | 2690 | 7 |
| 258 | 20240306 | 142300 | 2038520045 | 2690 | 2685 | 2690 | 2685 | 1917 |
| 259 | 20240306 | 142200 | 2033372880 | 2685 | 2690 | 2690 | 2685 | 236 |
| 260 | 20240306 | 142100 | 2032738650 | 2685 | 2690 | 2690 | 2685 | 189 |
| 261 | 20240306 | 142000 | 2032230615 | 2690 | 2690 | 2690 | 2685 | 171 |
| 262 | 20240306 | 141900 | 2031771455 | 2690 | 2690 | 2695 | 2690 | 4892 |
| 263 | 20240306 | 141800 | 2018611955 | 2695 | 2695 | 2695 | 2690 | 124 |
| 264 | 20240306 | 141700 | 2018277885 | 2695 | 2695 | 2695 | 2695 | 4 |
| 265 | 20240306 | 141600 | 2018267105 | 2695 | 2695 | 2695 | 2695 | 203 |
| 266 | 20240306 | 141500 | 2017720020 | 2695 | 2690 | 2695 | 2690 | 1962 |
| 267 | 20240306 | 141400 | 2012442085 | 2695 | 2690 | 2695 | 2685 | 5185 |
| 268 | 20240306 | 141300 | 1998494865 | 2690 | 2690 | 2690 | 2690 | 7 |
| 269 | 20240306 | 141200 | 1998476035 | 2685 | 2685 | 2690 | 2685 | 1338 |
| 270 | 20240306 | 141100 | 1994883490 | 2685 | 2690 | 2690 | 2685 | 53 |
| 271 | 20240306 | 141000 | 1994741170 | 2690 | 2690 | 2690 | 2685 | 105 |
| 272 | 20240306 | 140900 | 1994459225 | 2690 | 2690 | 2690 | 2690 | 5 |
| 273 | 20240306 | 140800 | 1994445775 | 2685 | 2690 | 2690 | 2685 | 104 |
| 274 | 20240306 | 140700 | 1994166515 | 2690 | 2685 | 2690 | 2685 | 27 |
| 275 | 20240306 | 140600 | 1994093995 | 2690 | 2690 | 2690 | 2690 | 60 |
| 276 | 20240306 | 140500 | 1993932595 | 2690 | 2690 | 2690 | 2690 | 58 |
| 277 | 20240306 | 140400 | 1993776575 | 2690 | 2690 | 2690 | 2690 | 89 |
| 278 | 20240306 | 140300 | 1993537165 | 2690 | 2690 | 2690 | 2685 | 269 |
| 279 | 20240306 | 140200 | 1992813650 | 2690 | 2690 | 2690 | 2685 | 1443 |
| 280 | 20240306 | 140100 | 1988932380 | 2690 | 2690 | 2690 | 2690 | 9 |
| 281 | 20240306 | 140000 | 1988908170 | 2690 | 2685 | 2690 | 2685 | 163 |
| 282 | 20240306 | 135900 | 1988470430 | 2690 | 2685 | 2690 | 2685 | 404 |
| 283 | 20240306 | 135800 | 1987385650 | 2685 | 2690 | 2690 | 2685 | 1312 |
| 284 | 20240306 | 135700 | 1983862910 | 2685 | 2690 | 2690 | 2685 | 863 |
| 285 | 20240306 | 135600 | 1981545740 | 2685 | 2690 | 2690 | 2685 | 1610 |
| 286 | 20240306 | 135500 | 1977219840 | 2695 | 2695 | 2695 | 2685 | 828 |
| 287 | 20240306 | 135400 | 1974993880 | 2695 | 2695 | 2695 | 2690 | 19 |
| 288 | 20240306 | 135300 | 1974942715 | 2695 | 2690 | 2695 | 2685 | 8124 |
| 289 | 20240306 | 135200 | 1953120705 | 2695 | 2695 | 2695 | 2690 | 121 |
| 290 | 20240306 | 135100 | 1952795150 | 2695 | 2700 | 2700 | 2695 | 385 |
| 291 | 20240306 | 135000 | 1951757565 | 2700 | 2700 | 2700 | 2700 | 4 |
| 292 | 20240306 | 134900 | 1951746765 | 2700 | 2690 | 2700 | 2690 | 538 |
| 293 | 20240306 | 134800 | 1950294495 | 2690 | 2700 | 2700 | 2690 | 2747 |
| 294 | 20240306 | 134700 | 1942884705 | 2690 | 2695 | 2700 | 2690 | 5202 |
| 295 | 20240306 | 134600 | 1928861060 | 2695 | 2695 | 2695 | 2690 | 104 |
| 296 | 20240306 | 134500 | 1928581280 | 2690 | 2695 | 2695 | 2685 | 1223 |
| 297 | 20240306 | 134400 | 1925291515 | 2695 | 2695 | 2695 | 2690 | 9729 |
| 298 | 20240306 | 134300 | 1899119975 | 2690 | 2700 | 2700 | 2690 | 4104 |
| 299 | 20240306 | 134200 | 1888065445 | 2695 | 2700 | 2700 | 2695 | 9 |
| 300 | 20240306 | 134100 | 1888041170 | 2700 | 2700 | 2700 | 2695 | 286 |
| 301 | 20240306 | 134000 | 1887270370 | 2700 | 2700 | 2700 | 2700 | 3 |
| 302 | 20240306 | 133900 | 1887262270 | 2700 | 2700 | 2700 | 2700 | 30 |
| 303 | 20240306 | 133800 | 1887181270 | 2700 | 2705 | 2705 | 2700 | 100 |
| 304 | 20240306 | 133700 | 1886911250 | 2700 | 2705 | 2705 | 2700 | 116 |
| 305 | 20240306 | 133600 | 1886597810 | 2705 | 2705 | 2705 | 2705 | 105 |
| 306 | 20240306 | 133500 | 1886313785 | 2705 | 2700 | 2705 | 2700 | 1803 |
| 307 | 20240306 | 133400 | 1881445670 | 2700 | 2705 | 2705 | 2700 | 25 |
| 308 | 20240306 | 133300 | 1881378145 | 2700 | 2705 | 2705 | 2700 | 67 |
| 309 | 20240306 | 133200 | 1881197060 | 2705 | 2700 | 2705 | 2700 | 25 |
| 310 | 20240306 | 133100 | 1881129535 | 2705 | 2705 | 2705 | 2700 | 131 |
| 311 | 20240306 | 133000 | 1880775310 | 2705 | 2700 | 2705 | 2700 | 31 |
| 312 | 20240306 | 132900 | 1880691605 | 2705 | 2700 | 2705 | 2700 | 21 |
| 313 | 20240306 | 132800 | 1880634880 | 2700 | 2705 | 2705 | 2700 | 383 |
| 314 | 20240306 | 132700 | 1879600765 | 2705 | 2705 | 2705 | 2705 | 33 |
| 315 | 20240306 | 132600 | 1879511500 | 2685 | 2705 | 2705 | 2680 | 11325 |
| 316 | 20240306 | 132500 | 1849054130 | 2705 | 2705 | 2705 | 2705 | 556 |
| 317 | 20240306 | 132400 | 1847550150 | 2700 | 2700 | 2700 | 2700 | 0 |
| 318 | 20240306 | 132300 | 1847550150 | 2700 | 2700 | 2700 | 2700 | 1 |
| 319 | 20240306 | 132200 | 1847547450 | 2700 | 2700 | 2705 | 2700 | 643 |
| 320 | 20240306 | 132100 | 1845811340 | 2700 | 2705 | 2705 | 2700 | 20 |
| 321 | 20240306 | 132000 | 1845757315 | 2705 | 2700 | 2705 | 2700 | 11632 |
| 322 | 20240306 | 131900 | 1814293755 | 2700 | 2700 | 2700 | 2700 | 2305 |
| 323 | 20240306 | 131800 | 1808070255 | 2690 | 2690 | 2690 | 2690 | 285 |
| 324 | 20240306 | 131700 | 1807303605 | 2685 | 2700 | 2700 | 2685 | 18344 |
| 325 | 20240306 | 131600 | 1757954255 | 2700 | 2700 | 2700 | 2700 | 0 |
| 326 | 20240306 | 131500 | 1757954255 | 2700 | 2695 | 2700 | 2695 | 532 |
| 327 | 20240306 | 131400 | 1756520415 | 2695 | 2695 | 2695 | 2695 | 179 |
| 328 | 20240306 | 131300 | 1756038010 | 2695 | 2695 | 2695 | 2695 | 2660 |
| 329 | 20240306 | 131200 | 1748869310 | 2695 | 2695 | 2695 | 2695 | 1200 |
| 330 | 20240306 | 131100 | 1745635310 | 2700 | 2695 | 2700 | 2695 | 233 |
| 331 | 20240306 | 131000 | 1745006820 | 2700 | 2700 | 2700 | 2700 | 0 |
| 332 | 20240306 | 130900 | 1745006820 | 2700 | 2695 | 2700 | 2695 | 476 |
| 333 | 20240306 | 130800 | 1743721625 | 2700 | 2700 | 2700 | 2700 | 1238 |
| 334 | 20240306 | 130700 | 1740379025 | 2695 | 2695 | 2695 | 2695 | 202 |
| 335 | 20240306 | 130600 | 1739834635 | 2695 | 2695 | 2695 | 2695 | 1764 |
| 336 | 20240306 | 130500 | 1735080655 | 2700 | 2700 | 2700 | 2700 | 1 |
| 337 | 20240306 | 130400 | 1735077955 | 2695 | 2695 | 2695 | 2695 | 25 |
| 338 | 20240306 | 130300 | 1735010580 | 2700 | 2700 | 2700 | 2700 | 0 |
| 339 | 20240306 | 130200 | 1735010580 | 2700 | 2700 | 2700 | 2700 | 472 |
| 340 | 20240306 | 130100 | 1733736180 | 2705 | 2705 | 2705 | 2705 | 0 |
| 341 | 20240306 | 130000 | 1733736180 | 2705 | 2705 | 2705 | 2700 | 50 |
| 342 | 20240306 | 125900 | 1733601045 | 2700 | 2700 | 2700 | 2700 | 2400 |
| 343 | 20240306 | 125800 | 1727121045 | 2705 | 2705 | 2705 | 2700 | 1605 |
| 344 | 20240306 | 125700 | 1722787415 | 2705 | 2705 | 2705 | 2705 | 1080 |
| 345 | 20240306 | 125600 | 1719866015 | 2705 | 2695 | 2705 | 2695 | 25 |
| 346 | 20240306 | 125500 | 1719798590 | 2695 | 2700 | 2700 | 2695 | 4385 |
| 347 | 20240306 | 125400 | 1707963940 | 2700 | 2700 | 2700 | 2700 | 796 |
| 348 | 20240306 | 125300 | 1705814740 | 2700 | 2700 | 2700 | 2700 | 1005 |
| 349 | 20240306 | 125200 | 1703101240 | 2700 | 2705 | 2705 | 2700 | 238 |
| 350 | 20240306 | 125100 | 1702458450 | 2705 | 2705 | 2705 | 2705 | 11 |
| 351 | 20240306 | 125000 | 1702428695 | 2695 | 2695 | 2695 | 2695 | 0 |
| 352 | 20240306 | 124900 | 1702428695 | 2695 | 2695 | 2695 | 2695 | 0 |
| 353 | 20240306 | 124800 | 1702428695 | 2695 | 2700 | 2700 | 2695 | 3068 |
| 354 | 20240306 | 124700 | 1694145200 | 2700 | 2700 | 2700 | 2700 | 0 |
| 355 | 20240306 | 124600 | 1694145200 | 2700 | 2695 | 2700 | 2695 | 111 |
| 356 | 20240306 | 124500 | 1693846010 | 2695 | 2700 | 2700 | 2695 | 1810 |
| 357 | 20240306 | 124400 | 1688968010 | 2695 | 2700 | 2700 | 2695 | 1382 |
| 358 | 20240306 | 124300 | 1685236715 | 2700 | 2690 | 2705 | 2690 | 15458 |
| 359 | 20240306 | 124200 | 1643607560 | 2685 | 2690 | 2690 | 2685 | 611 |
| 360 | 20240306 | 124100 | 1641967005 | 2685 | 2685 | 2685 | 2685 | 752 |
| 361 | 20240306 | 124000 | 1639947885 | 2685 | 2690 | 2690 | 2685 | 82 |
| 362 | 20240306 | 123900 | 1639727655 | 2690 | 2685 | 2690 | 2685 | 3823 |
| 363 | 20240306 | 123800 | 1629462765 | 2690 | 2690 | 2690 | 2685 | 1834 |
| 364 | 20240306 | 123700 | 1624529805 | 2685 | 2685 | 2685 | 2685 | 663 |
| 365 | 20240306 | 123600 | 1622749650 | 2685 | 2685 | 2685 | 2685 | 2108 |
| 366 | 20240306 | 123500 | 1617089670 | 2685 | 2685 | 2685 | 2685 | 1055 |
| 367 | 20240306 | 123400 | 1614256995 | 2685 | 2685 | 2685 | 2685 | 2751 |
| 368 | 20240306 | 123300 | 1606870560 | 2685 | 2685 | 2690 | 2685 | 559 |
| 369 | 20240306 | 123200 | 1605369460 | 2685 | 2685 | 2690 | 2685 | 1103 |
| 370 | 20240306 | 123100 | 1602407895 | 2685 | 2690 | 2690 | 2685 | 450 |
| 371 | 20240306 | 123000 | 1601197975 | 2690 | 2685 | 2690 | 2685 | 1058 |
| 372 | 20240306 | 122900 | 1598356875 | 2690 | 2690 | 2690 | 2685 | 2306 |
| 373 | 20240306 | 122800 | 1592164790 | 2685 | 2685 | 2690 | 2685 | 495 |
| 374 | 20240306 | 122700 | 1590834425 | 2685 | 2690 | 2690 | 2685 | 1005 |
| 375 | 20240306 | 122600 | 1588135975 | 2690 | 2695 | 2695 | 2685 | 479 |
| 376 | 20240306 | 122500 | 1586845470 | 2690 | 2690 | 2695 | 2690 | 15087 |
| 377 | 20240306 | 122400 | 1546261285 | 2690 | 2695 | 2695 | 2690 | 104 |
| 378 | 20240306 | 122300 | 1545981505 | 2695 | 2695 | 2695 | 2690 | 790 |
| 379 | 20240306 | 122200 | 1543855460 | 2690 | 2690 | 2695 | 2690 | 1653 |
| 380 | 20240306 | 122100 | 1539406795 | 2690 | 2690 | 2695 | 2690 | 1106 |
| 381 | 20240306 | 122000 | 1536431640 | 2695 | 2690 | 2695 | 2690 | 618 |
| 382 | 20240306 | 121900 | 1534768560 | 2690 | 2690 | 2690 | 2690 | 523 |
| 383 | 20240306 | 121800 | 1533361690 | 2695 | 2695 | 2695 | 2695 | 886 |
| 384 | 20240306 | 121700 | 1530973920 | 2695 | 2695 | 2695 | 2695 | 9 |
| 385 | 20240306 | 121600 | 1530949665 | 2690 | 2690 | 2695 | 2690 | 934 |
| 386 | 20240306 | 121500 | 1528436135 | 2695 | 2690 | 2695 | 2690 | 4022 |
| 387 | 20240306 | 121400 | 1517611950 | 2690 | 2695 | 2695 | 2690 | 2250 |
| 388 | 20240306 | 121300 | 1511557690 | 2695 | 2690 | 2695 | 2690 | 2501 |
| 389 | 20240306 | 121200 | 1504829995 | 2690 | 2695 | 2695 | 2690 | 110 |
| 390 | 20240306 | 121100 | 1504534045 | 2695 | 2690 | 2695 | 2690 | 57 |
| 391 | 20240306 | 121000 | 1504380535 | 2695 | 2695 | 2695 | 2695 | 113 |
| 392 | 20240306 | 120900 | 1504076000 | 2695 | 2695 | 2695 | 2690 | 658 |
| 393 | 20240306 | 120800 | 1502302790 | 2695 | 2695 | 2695 | 2690 | 1110 |
| 394 | 20240306 | 120700 | 1499311715 | 2695 | 2695 | 2695 | 2695 | 302 |
| 395 | 20240306 | 120600 | 1498497825 | 2695 | 2695 | 2695 | 2695 | 10185 |
| 396 | 20240306 | 120500 | 1471049250 | 2700 | 2700 | 2700 | 2700 | 151 |
| 397 | 20240306 | 120400 | 1470641550 | 2700 | 2695 | 2700 | 2695 | 323 |
| 398 | 20240306 | 120300 | 1469771055 | 2700 | 2695 | 2700 | 2695 | 251 |
| 399 | 20240306 | 120200 | 1469093765 | 2695 | 2695 | 2695 | 2695 | 5 |
| 400 | 20240306 | 120100 | 1469080290 | 2695 | 2700 | 2700 | 2695 | 7 |
| 401 | 20240306 | 120000 | 1469061400 | 2700 | 2695 | 2700 | 2695 | 2948 |
| 402 | 20240306 | 115900 | 1461115540 | 2695 | 2700 | 2700 | 2695 | 320 |
| 403 | 20240306 | 115800 | 1460252840 | 2700 | 2700 | 2700 | 2700 | 200 |
| 404 | 20240306 | 115700 | 1459712840 | 2695 | 2695 | 2700 | 2695 | 138 |
| 405 | 20240306 | 115600 | 1459340430 | 2695 | 2700 | 2700 | 2695 | 305 |
| 406 | 20240306 | 115500 | 1458518420 | 2700 | 2700 | 2705 | 2700 | 478 |
| 407 | 20240306 | 115400 | 1457227790 | 2705 | 2695 | 2705 | 2695 | 4733 |
| 408 | 20240306 | 115300 | 1444448660 | 2695 | 2695 | 2695 | 2695 | 42 |
| 409 | 20240306 | 115200 | 1444335470 | 2695 | 2700 | 2700 | 2695 | 142 |
| 410 | 20240306 | 115100 | 1443952175 | 2700 | 2705 | 2705 | 2700 | 360 |
| 411 | 20240306 | 115000 | 1442980150 | 2705 | 2705 | 2705 | 2700 | 1009 |
| 412 | 20240306 | 114900 | 1440255815 | 2700 | 2700 | 2700 | 2700 | 504 |
| 413 | 20240306 | 114800 | 1438895015 | 2700 | 2705 | 2705 | 2700 | 1115 |
| 414 | 20240306 | 114700 | 1435884420 | 2705 | 2700 | 2705 | 2700 | 428 |
| 415 | 20240306 | 114600 | 1434728770 | 2700 | 2700 | 2700 | 2695 | 1461 |
| 416 | 20240306 | 114500 | 1430786170 | 2700 | 2700 | 2700 | 2695 | 169 |
| 417 | 20240306 | 114400 | 1430330385 | 2700 | 2700 | 2700 | 2695 | 1743 |
| 418 | 20240306 | 114300 | 1425624645 | 2710 | 2700 | 2710 | 2700 | 24 |
| 419 | 20240306 | 114200 | 1425559785 | 2700 | 2700 | 2700 | 2700 | 0 |
| 420 | 20240306 | 114100 | 1425559785 | 2700 | 2700 | 2700 | 2695 | 829 |
| 421 | 20240306 | 114000 | 1423321645 | 2700 | 2705 | 2705 | 2700 | 922 |
| 422 | 20240306 | 113900 | 1420832195 | 2700 | 2700 | 2705 | 2695 | 5686 |
| 423 | 20240306 | 113800 | 1405481860 | 2710 | 2700 | 2710 | 2700 | 851 |
| 424 | 20240306 | 113700 | 1403184150 | 2700 | 2705 | 2705 | 2700 | 422 |
| 425 | 20240306 | 113600 | 1402044410 | 2705 | 2705 | 2705 | 2705 | 250 |
| 426 | 20240306 | 113500 | 1401368160 | 2705 | 2705 | 2705 | 2705 | 416 |
| 427 | 20240306 | 113400 | 1400242880 | 2700 | 2705 | 2705 | 2700 | 213 |
| 428 | 20240306 | 113300 | 1399667280 | 2705 | 2700 | 2705 | 2700 | 16418 |
| 429 | 20240306 | 113200 | 1355336390 | 2705 | 2700 | 2705 | 2700 | 156 |
| 430 | 20240306 | 113100 | 1354915160 | 2705 | 2705 | 2705 | 2700 | 1209 |
| 431 | 20240306 | 113000 | 1351645315 | 2705 | 2710 | 2710 | 2705 | 352 |
| 432 | 20240306 | 112900 | 1350693150 | 2705 | 2710 | 2710 | 2700 | 15190 |
| 433 | 20240306 | 112800 | 1309607745 | 2705 | 2710 | 2710 | 2705 | 550 |
| 434 | 20240306 | 112700 | 1308117495 | 2710 | 2710 | 2710 | 2710 | 1016 |
| 435 | 20240306 | 112600 | 1305364135 | 2710 | 2710 | 2710 | 2705 | 1106 |
| 436 | 20240306 | 112500 | 1302367200 | 2705 | 2710 | 2710 | 2705 | 3447 |
| 437 | 20240306 | 112400 | 1293025920 | 2710 | 2710 | 2710 | 2705 | 265 |
| 438 | 20240306 | 112300 | 1292307920 | 2705 | 2710 | 2710 | 2705 | 2788 |
| 439 | 20240306 | 112200 | 1284759830 | 2710 | 2715 | 2715 | 2710 | 427 |
| 440 | 20240306 | 112100 | 1283602630 | 2715 | 2715 | 2715 | 2715 | 89 |
| 441 | 20240306 | 112000 | 1283360995 | 2715 | 2715 | 2715 | 2715 | 101 |
| 442 | 20240306 | 111900 | 1283086780 | 2715 | 2715 | 2715 | 2710 | 4731 |
| 443 | 20240306 | 111800 | 1270265530 | 2710 | 2715 | 2715 | 2710 | 10070 |
| 444 | 20240306 | 111700 | 1242972540 | 2720 | 2715 | 2720 | 2715 | 752 |
| 445 | 20240306 | 111600 | 1240930730 | 2720 | 2715 | 2730 | 2715 | 3633 |
| 446 | 20240306 | 111500 | 1231063775 | 2720 | 2720 | 2720 | 2715 | 105 |
| 447 | 20240306 | 111400 | 1230778325 | 2720 | 2720 | 2720 | 2720 | 1614 |
| 448 | 20240306 | 111300 | 1226388245 | 2720 | 2720 | 2730 | 2720 | 132 |
| 449 | 20240306 | 111200 | 1226029195 | 2715 | 2720 | 2720 | 2715 | 6404 |
| 450 | 20240306 | 111100 | 1208635550 | 2720 | 2725 | 2725 | 2720 | 11969 |
| 451 | 20240306 | 111000 | 1176043820 | 2730 | 2725 | 2730 | 2725 | 1512 |
| 452 | 20240306 | 110900 | 1171922615 | 2730 | 2730 | 2730 | 2730 | 3 |
| 453 | 20240306 | 110800 | 1171914425 | 2725 | 2725 | 2725 | 2725 | 418 |
| 454 | 20240306 | 110700 | 1170775375 | 2725 | 2725 | 2725 | 2725 | 45 |
| 455 | 20240306 | 110600 | 1170652750 | 2725 | 2730 | 2730 | 2725 | 416 |
| 456 | 20240306 | 110500 | 1169519140 | 2725 | 2735 | 2735 | 2725 | 4660 |
| 457 | 20240306 | 110400 | 1156797315 | 2735 | 2735 | 2735 | 2735 | 6 |
| 458 | 20240306 | 110300 | 1156780905 | 2730 | 2730 | 2730 | 2730 | 42 |
| 459 | 20240306 | 110200 | 1156666245 | 2730 | 2730 | 2730 | 2730 | 81 |
| 460 | 20240306 | 110100 | 1156445115 | 2735 | 2730 | 2735 | 2730 | 68 |
| 461 | 20240306 | 110000 | 1156259370 | 2730 | 2735 | 2735 | 2730 | 119 |
| 462 | 20240306 | 105900 | 1155934415 | 2740 | 2735 | 2740 | 2735 | 64 |
| 463 | 20240306 | 105800 | 1155759330 | 2730 | 2740 | 2740 | 2730 | 379 |
| 464 | 20240306 | 105700 | 1154724640 | 2740 | 2730 | 2740 | 2730 | 150 |
| 465 | 20240306 | 105600 | 1154315130 | 2730 | 2740 | 2740 | 2730 | 1027 |
| 466 | 20240306 | 105500 | 1151501370 | 2740 | 2740 | 2740 | 2730 | 118 |
| 467 | 20240306 | 105400 | 1151178070 | 2740 | 2740 | 2740 | 2740 | 100 |
| 468 | 20240306 | 105300 | 1150904070 | 2740 | 2735 | 2740 | 2735 | 3245 |
| 469 | 20240306 | 105200 | 1142026490 | 2735 | 2735 | 2740 | 2735 | 51 |
| 470 | 20240306 | 105100 | 1141886995 | 2740 | 2745 | 2745 | 2740 | 67 |
| 471 | 20240306 | 105000 | 1141703305 | 2745 | 2735 | 2745 | 2735 | 20 |
| 472 | 20240306 | 104900 | 1141648415 | 2735 | 2740 | 2740 | 2735 | 733 |
| 473 | 20240306 | 104800 | 1139640110 | 2740 | 2740 | 2740 | 2740 | 0 |
| 474 | 20240306 | 104700 | 1139640110 | 2740 | 2745 | 2745 | 2735 | 57 |
| 475 | 20240306 | 104600 | 1139483685 | 2745 | 2740 | 2745 | 2740 | 2438 |
| 476 | 20240306 | 104500 | 1132803500 | 2735 | 2740 | 2740 | 2735 | 2827 |
| 477 | 20240306 | 104400 | 1125058630 | 2740 | 2740 | 2740 | 2740 | 1973 |
| 478 | 20240306 | 104300 | 1119652610 | 2735 | 2735 | 2735 | 2735 | 203 |
| 479 | 20240306 | 104200 | 1119097405 | 2735 | 2735 | 2735 | 2735 | 51 |
| 480 | 20240306 | 104100 | 1118957920 | 2735 | 2735 | 2735 | 2735 | 21 |
| 481 | 20240306 | 104000 | 1118900485 | 2735 | 2735 | 2735 | 2735 | 0 |
| 482 | 20240306 | 103900 | 1118900485 | 2735 | 2740 | 2740 | 2735 | 563 |
| 483 | 20240306 | 103800 | 1117360650 | 2740 | 2735 | 2740 | 2735 | 3639 |
| 484 | 20240306 | 103700 | 1107392820 | 2740 | 2735 | 2740 | 2735 | 3305 |
| 485 | 20240306 | 103600 | 1098338635 | 2735 | 2735 | 2735 | 2735 | 3 |
| 486 | 20240306 | 103500 | 1098330430 | 2740 | 2735 | 2740 | 2735 | 1298 |
| 487 | 20240306 | 103400 | 1094776990 | 2735 | 2735 | 2735 | 2735 | 22 |
| 488 | 20240306 | 103300 | 1094716820 | 2735 | 2740 | 2740 | 2735 | 2105 |
| 489 | 20240306 | 103200 | 1088950130 | 2740 | 2745 | 2745 | 2740 | 2565 |
| 490 | 20240306 | 103100 | 1081919420 | 2745 | 2735 | 2745 | 2735 | 4 |
| 491 | 20240306 | 103000 | 1081908470 | 2745 | 2735 | 2745 | 2735 | 333 |
| 492 | 20240306 | 102900 | 1080997700 | 2740 | 2745 | 2745 | 2740 | 3391 |
| 493 | 20240306 | 102800 | 1071705900 | 2745 | 2745 | 2745 | 2740 | 1311 |
| 494 | 20240306 | 102700 | 1068108995 | 2745 | 2745 | 2745 | 2740 | 2713 |
| 495 | 20240306 | 102600 | 1060674760 | 2745 | 2740 | 2745 | 2740 | 2175 |
| 496 | 20240306 | 102500 | 1054713150 | 2740 | 2740 | 2740 | 2740 | 511 |
| 497 | 20240306 | 102400 | 1053313010 | 2735 | 2735 | 2735 | 2735 | 116 |
| 498 | 20240306 | 102300 | 1052995750 | 2735 | 2735 | 2740 | 2735 | 3483 |
| 499 | 20240306 | 102200 | 1043464745 | 2735 | 2740 | 2740 | 2735 | 24 |
| 500 | 20240306 | 102100 | 1043399095 | 2740 | 2745 | 2745 | 2740 | 1497 |
| 501 | 20240306 | 102000 | 1039296250 | 2745 | 2745 | 2745 | 2745 | 1916 |
| 502 | 20240306 | 101900 | 1034036830 | 2740 | 2740 | 2740 | 2740 | 1248 |
| 503 | 20240306 | 101800 | 1030617310 | 2735 | 2740 | 2740 | 2735 | 1670 |
| 504 | 20240306 | 101700 | 1026042925 | 2740 | 2740 | 2740 | 2735 | 1616 |
| 505 | 20240306 | 101600 | 1021615185 | 2740 | 2730 | 2740 | 2730 | 3911 |
| 506 | 20240306 | 101500 | 1010918475 | 2730 | 2730 | 2730 | 2725 | 437 |
| 507 | 20240306 | 101400 | 1009725515 | 2730 | 2730 | 2730 | 2725 | 1778 |
| 508 | 20240306 | 101300 | 1004880140 | 2730 | 2730 | 2730 | 2725 | 3369 |
| 509 | 20240306 | 101200 | 995697495 | 2725 | 2735 | 2735 | 2725 | 16865 |
| 510 | 20240306 | 101100 | 949610220 | 2740 | 2740 | 2745 | 2740 | 3400 |
| 511 | 20240306 | 101000 | 940294065 | 2745 | 2740 | 2745 | 2740 | 343 |
| 512 | 20240306 | 100900 | 939354215 | 2740 | 2745 | 2745 | 2735 | 8945 |
| 513 | 20240306 | 100800 | 914846045 | 2745 | 2740 | 2745 | 2740 | 1025 |
| 514 | 20240306 | 100700 | 912032445 | 2740 | 2750 | 2755 | 2740 | 4626 |
| 515 | 20240306 | 100600 | 899312495 | 2750 | 2755 | 2755 | 2735 | 11019 |
| 516 | 20240306 | 100500 | 869031670 | 2755 | 2750 | 2755 | 2745 | 3367 |
| 517 | 20240306 | 100400 | 859771815 | 2750 | 2750 | 2760 | 2745 | 10602 |
| 518 | 20240306 | 100300 | 830609540 | 2750 | 2765 | 2765 | 2750 | 20216 |
| 519 | 20240306 | 100200 | 774830410 | 2765 | 2760 | 2775 | 2755 | 32539 |
| 520 | 20240306 | 100100 | 684812045 | 2765 | 2735 | 2770 | 2735 | 46542 |
| 521 | 20240306 | 100000 | 556718760 | 2735 | 2735 | 2740 | 2730 | 6389 |
| 522 | 20240306 | 095900 | 539224035 | 2735 | 2730 | 2735 | 2730 | 18234 |
| 523 | 20240306 | 095800 | 489377195 | 2730 | 2725 | 2730 | 2725 | 3610 |
| 524 | 20240306 | 095700 | 479526645 | 2720 | 2725 | 2725 | 2720 | 1153 |
| 525 | 20240306 | 095600 | 476385220 | 2725 | 2730 | 2730 | 2725 | 1127 |
| 526 | 20240306 | 095500 | 473313620 | 2730 | 2730 | 2730 | 2730 | 651 |
| 527 | 20240306 | 095400 | 471536390 | 2730 | 2730 | 2730 | 2730 | 37 |
| 528 | 20240306 | 095300 | 471435380 | 2735 | 2720 | 2735 | 2720 | 623 |
| 529 | 20240306 | 095200 | 469734320 | 2735 | 2730 | 2735 | 2720 | 771 |
| 530 | 20240306 | 095100 | 467632785 | 2720 | 2730 | 2730 | 2720 | 1006 |
| 531 | 20240306 | 095000 | 464886425 | 2735 | 2725 | 2735 | 2725 | 1850 |
| 532 | 20240306 | 094900 | 459832690 | 2730 | 2725 | 2730 | 2720 | 873 |
| 533 | 20240306 | 094800 | 457452240 | 2725 | 2725 | 2725 | 2725 | 51 |
| 534 | 20240306 | 094700 | 457313265 | 2725 | 2730 | 2730 | 2725 | 312 |
| 535 | 20240306 | 094600 | 456463005 | 2730 | 2725 | 2730 | 2725 | 7 |
| 536 | 20240306 | 094500 | 456443920 | 2725 | 2730 | 2730 | 2725 | 50 |
| 537 | 20240306 | 094400 | 456307520 | 2735 | 2725 | 2735 | 2715 | 8794 |
| 538 | 20240306 | 094300 | 432327990 | 2715 | 2715 | 2715 | 2695 | 34574 |
| 539 | 20240306 | 094200 | 338878645 | 2715 | 2715 | 2725 | 2710 | 5054 |
| 540 | 20240306 | 094100 | 325169610 | 2720 | 2730 | 2730 | 2720 | 1334 |
| 541 | 20240306 | 094000 | 321540470 | 2730 | 2730 | 2730 | 2725 | 238 |
| 542 | 20240306 | 093900 | 320891230 | 2730 | 2720 | 2730 | 2720 | 2210 |
| 543 | 20240306 | 093800 | 314868100 | 2720 | 2715 | 2725 | 2715 | 744 |
| 544 | 20240306 | 093700 | 312842715 | 2725 | 2725 | 2725 | 2725 | 41 |
| 545 | 20240306 | 093600 | 312730990 | 2720 | 2725 | 2725 | 2720 | 2040 |
| 546 | 20240306 | 093500 | 307181990 | 2730 | 2725 | 2730 | 2720 | 704 |
| 547 | 20240306 | 093400 | 305266495 | 2730 | 2730 | 2735 | 2730 | 1655 |
| 548 | 20240306 | 093300 | 300748290 | 2720 | 2735 | 2735 | 2720 | 1948 |
| 549 | 20240306 | 093200 | 295431490 | 2735 | 2730 | 2735 | 2730 | 754 |
| 550 | 20240306 | 093100 | 293372960 | 2730 | 2730 | 2730 | 2725 | 335 |
| 551 | 20240306 | 093000 | 292459660 | 2735 | 2725 | 2735 | 2725 | 9624 |
| 552 | 20240306 | 092900 | 266202365 | 2725 | 2720 | 2725 | 2720 | 1798 |
| 553 | 20240306 | 092800 | 261311800 | 2720 | 2720 | 2720 | 2720 | 157 |
| 554 | 20240306 | 092700 | 260884760 | 2720 | 2720 | 2725 | 2720 | 1283 |
| 555 | 20240306 | 092600 | 257394995 | 2720 | 2720 | 2720 | 2715 | 845 |
| 556 | 20240306 | 092500 | 255096705 | 2720 | 2720 | 2720 | 2715 | 2487 |
| 557 | 20240306 | 092400 | 248337025 | 2720 | 2720 | 2720 | 2720 | 0 |
| 558 | 20240306 | 092300 | 248337025 | 2720 | 2715 | 2720 | 2715 | 412 |
| 559 | 20240306 | 092200 | 247217885 | 2715 | 2715 | 2715 | 2715 | 524 |
| 560 | 20240306 | 092100 | 245795225 | 2720 | 2725 | 2725 | 2720 | 732 |
| 561 | 20240306 | 092000 | 243803800 | 2730 | 2725 | 2730 | 2725 | 158 |
| 562 | 20240306 | 091900 | 243373235 | 2725 | 2725 | 2725 | 2725 | 725 |
| 563 | 20240306 | 091800 | 241397610 | 2725 | 2725 | 2725 | 2725 | 153 |
| 564 | 20240306 | 091700 | 240980685 | 2715 | 2720 | 2725 | 2715 | 828 |
| 565 | 20240306 | 091600 | 238729390 | 2720 | 2730 | 2730 | 2720 | 1413 |
| 566 | 20240306 | 091500 | 234881090 | 2730 | 2720 | 2730 | 2720 | 522 |
| 567 | 20240306 | 091400 | 233456250 | 2730 | 2720 | 2735 | 2720 | 9492 |
| 568 | 20240306 | 091300 | 207535380 | 2720 | 2725 | 2725 | 2720 | 523 |
| 569 | 20240306 | 091200 | 206112750 | 2725 | 2710 | 2725 | 2710 | 5217 |
| 570 | 20240306 | 091100 | 191903695 | 2720 | 2700 | 2720 | 2695 | 34416 |
| 571 | 20240306 | 091000 | 98855730 | 2705 | 2710 | 2710 | 2705 | 3666 |
| 572 | 20240306 | 090900 | 88938180 | 2710 | 2715 | 2715 | 2710 | 1337 |
| 573 | 20240306 | 090800 | 85314895 | 2710 | 2715 | 2715 | 2710 | 3422 |
| 574 | 20240306 | 090700 | 76041220 | 2710 | 2715 | 2720 | 2710 | 2208 |
| 575 | 20240306 | 090600 | 70054940 | 2715 | 2715 | 2720 | 2715 | 854 |
| 576 | 20240306 | 090500 | 67733820 | 2715 | 2710 | 2715 | 2705 | 6865 |
| 577 | 20240306 | 090400 | 49152110 | 2710 | 2720 | 2720 | 2705 | 2196 |
| 578 | 20240306 | 090300 | 43199500 | 2705 | 2710 | 2725 | 2705 | 3656 |
| 579 | 20240306 | 090200 | 33303285 | 2710 | 2705 | 2730 | 2705 | 847 |
| 580 | 20240306 | 090100 | 31006160 | 2710 | 2730 | 2730 | 2710 | 1818 |
| 581 | 20240306 | 090000 | 26079025 | 2730 | 2730 | 2730 | 2705 | 9560 |