31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 185000 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 5801 |
| 3 | 20240306 | 184900 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 4 | 20240306 | 184800 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 5 | 20240306 | 184700 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 6 | 20240306 | 184600 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 7 | 20240306 | 184500 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 8 | 20240306 | 184400 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 9 | 20240306 | 184300 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 10 | 20240306 | 184200 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 11 | 20240306 | 184100 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 12 | 20240306 | 184000 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 13 | 20240306 | 183900 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 14 | 20240306 | 183800 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 15 | 20240306 | 183700 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 16 | 20240306 | 183600 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 17 | 20240306 | 183500 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 18 | 20240306 | 183400 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 19 | 20240306 | 183300 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 20 | 20240306 | 183200 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 21 | 20240306 | 183100 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 22 | 20240306 | 183000 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 23 | 20240306 | 182900 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 24 | 20240306 | 182800 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 25 | 20240306 | 182700 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 26 | 20240306 | 182600 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 27 | 20240306 | 182500 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 28 | 20240306 | 182400 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 29 | 20240306 | 182300 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 30 | 20240306 | 182200 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 31 | 20240306 | 182100 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 32 | 20240306 | 182000 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 5801 |
| 33 | 20240306 | 181900 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 34 | 20240306 | 181800 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 35 | 20240306 | 181700 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 36 | 20240306 | 181600 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 37 | 20240306 | 181500 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 38 | 20240306 | 181400 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 39 | 20240306 | 181300 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 40 | 20240306 | 181200 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 41 | 20240306 | 181100 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 42 | 20240306 | 181000 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 43 | 20240306 | 180900 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 44 | 20240306 | 180800 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 45 | 20240306 | 180700 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 46 | 20240306 | 180600 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 47 | 20240306 | 180500 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 48 | 20240306 | 180400 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 49 | 20240306 | 180300 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 50 | 20240306 | 180200 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 51 | 20240306 | 180100 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 52 | 20240306 | 180000 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 53 | 20240306 | 175900 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 54 | 20240306 | 175800 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 55 | 20240306 | 175700 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 56 | 20240306 | 175600 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 57 | 20240306 | 175500 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 58 | 20240306 | 175400 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 59 | 20240306 | 175300 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 60 | 20240306 | 175200 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 61 | 20240306 | 175100 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 62 | 20240306 | 175000 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 5801 |
| 63 | 20240306 | 174900 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 64 | 20240306 | 174800 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 65 | 20240306 | 174700 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 66 | 20240306 | 174600 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 67 | 20240306 | 174500 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 68 | 20240306 | 174400 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 69 | 20240306 | 174300 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 70 | 20240306 | 174200 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 71 | 20240306 | 174100 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 72 | 20240306 | 174000 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 73 | 20240306 | 173900 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 74 | 20240306 | 173800 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 75 | 20240306 | 173700 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 76 | 20240306 | 173600 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 77 | 20240306 | 173500 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 78 | 20240306 | 173400 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 79 | 20240306 | 173300 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 80 | 20240306 | 173200 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 81 | 20240306 | 173100 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 82 | 20240306 | 173000 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 83 | 20240306 | 172900 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 84 | 20240306 | 172800 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 85 | 20240306 | 172700 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 86 | 20240306 | 172600 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 87 | 20240306 | 172500 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 88 | 20240306 | 172400 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 89 | 20240306 | 172300 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 90 | 20240306 | 172200 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 91 | 20240306 | 172100 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 92 | 20240306 | 172000 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 5801 |
| 93 | 20240306 | 171900 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 94 | 20240306 | 171800 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 95 | 20240306 | 171700 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 96 | 20240306 | 171600 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 97 | 20240306 | 171500 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 98 | 20240306 | 171400 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 99 | 20240306 | 171300 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 100 | 20240306 | 171200 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 101 | 20240306 | 171100 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 102 | 20240306 | 171000 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 103 | 20240306 | 170900 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 104 | 20240306 | 170800 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 105 | 20240306 | 170700 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 106 | 20240306 | 170600 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 107 | 20240306 | 170500 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 108 | 20240306 | 170400 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 109 | 20240306 | 170300 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 110 | 20240306 | 170200 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 111 | 20240306 | 170100 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 112 | 20240306 | 170000 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 113 | 20240306 | 165900 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 114 | 20240306 | 165800 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 115 | 20240306 | 165700 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 116 | 20240306 | 165600 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 117 | 20240306 | 165500 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 118 | 20240306 | 165400 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 119 | 20240306 | 165300 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 120 | 20240306 | 165200 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 121 | 20240306 | 165100 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 122 | 20240306 | 165000 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 5801 |
| 123 | 20240306 | 164900 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 124 | 20240306 | 164800 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 125 | 20240306 | 164700 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 126 | 20240306 | 164600 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 127 | 20240306 | 164500 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 128 | 20240306 | 164400 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 129 | 20240306 | 164300 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 130 | 20240306 | 164200 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 131 | 20240306 | 164100 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 132 | 20240306 | 164000 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 133 | 20240306 | 163900 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 134 | 20240306 | 163800 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 135 | 20240306 | 163700 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 136 | 20240306 | 163600 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 137 | 20240306 | 163500 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 138 | 20240306 | 163400 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 139 | 20240306 | 163300 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 140 | 20240306 | 163200 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 141 | 20240306 | 163100 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 142 | 20240306 | 163000 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 143 | 20240306 | 162900 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 144 | 20240306 | 162800 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 145 | 20240306 | 162700 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 146 | 20240306 | 162600 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 147 | 20240306 | 162500 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 148 | 20240306 | 162400 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 149 | 20240306 | 162300 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 150 | 20240306 | 162200 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 151 | 20240306 | 162100 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 152 | 20240306 | 162000 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 5801 |
| 153 | 20240306 | 161900 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 154 | 20240306 | 161800 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 155 | 20240306 | 161700 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 156 | 20240306 | 161600 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 157 | 20240306 | 161500 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 158 | 20240306 | 161400 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 159 | 20240306 | 161300 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 160 | 20240306 | 161200 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 161 | 20240306 | 161100 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 162 | 20240306 | 161000 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 163 | 20240306 | 160900 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 164 | 20240306 | 160800 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 165 | 20240306 | 160700 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 166 | 20240306 | 160600 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 167 | 20240306 | 160500 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 168 | 20240306 | 160400 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 169 | 20240306 | 160300 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 170 | 20240306 | 160200 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 171 | 20240306 | 160100 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 172 | 20240306 | 160000 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 173 | 20240306 | 155900 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 174 | 20240306 | 155800 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 175 | 20240306 | 155700 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 176 | 20240306 | 155600 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 177 | 20240306 | 155500 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 178 | 20240306 | 155400 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 179 | 20240306 | 155300 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 180 | 20240306 | 155200 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 181 | 20240306 | 155100 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 182 | 20240306 | 155000 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 5801 |
| 183 | 20240306 | 154900 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 184 | 20240306 | 154800 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 185 | 20240306 | 154700 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 186 | 20240306 | 154600 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 187 | 20240306 | 154500 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 188 | 20240306 | 154400 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 189 | 20240306 | 154300 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 190 | 20240306 | 154200 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 191 | 20240306 | 154100 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 192 | 20240306 | 154000 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 193 | 20240306 | 153900 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 194 | 20240306 | 153800 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 195 | 20240306 | 153700 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 196 | 20240306 | 153600 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 197 | 20240306 | 153500 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 198 | 20240306 | 153400 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 199 | 20240306 | 153300 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 200 | 20240306 | 153200 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 201 | 20240306 | 153100 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 0 |
| 202 | 20240306 | 153000 | 2289042280 | 10900 | 10900 | 10900 | 10900 | 5801 |
| 203 | 20240306 | 152900 | 2225811380 | 10880 | 10880 | 10880 | 10880 | 0 |
| 204 | 20240306 | 152800 | 2225811380 | 10880 | 10880 | 10880 | 10880 | 0 |
| 205 | 20240306 | 152700 | 2225811380 | 10880 | 10880 | 10880 | 10880 | 0 |
| 206 | 20240306 | 152600 | 2225811380 | 10880 | 10880 | 10880 | 10880 | 0 |
| 207 | 20240306 | 152500 | 2225811380 | 10880 | 10880 | 10880 | 10880 | 0 |
| 208 | 20240306 | 152400 | 2225811380 | 10880 | 10880 | 10880 | 10880 | 0 |
| 209 | 20240306 | 152300 | 2225811380 | 10880 | 10880 | 10880 | 10880 | 0 |
| 210 | 20240306 | 152200 | 2225811380 | 10880 | 10880 | 10880 | 10880 | 0 |
| 211 | 20240306 | 152100 | 2225811380 | 10880 | 10880 | 10880 | 10880 | 0 |
| 212 | 20240306 | 152000 | 2225811380 | 10880 | 10880 | 10880 | 10880 | 0 |
| 213 | 20240306 | 151900 | 2225811380 | 10880 | 10880 | 10890 | 10830 | 674 |
| 214 | 20240306 | 151800 | 2218476380 | 10890 | 10830 | 10900 | 10830 | 256 |
| 215 | 20240306 | 151700 | 2215690320 | 10890 | 10890 | 10900 | 10830 | 754 |
| 216 | 20240306 | 151600 | 2207493860 | 10880 | 10840 | 10880 | 10840 | 331 |
| 217 | 20240306 | 151500 | 2203896360 | 10840 | 10840 | 10850 | 10840 | 247 |
| 218 | 20240306 | 151400 | 2201218870 | 10840 | 10840 | 10840 | 10840 | 30 |
| 219 | 20240306 | 151300 | 2200893670 | 10860 | 10850 | 10860 | 10850 | 156 |
| 220 | 20240306 | 151200 | 2199200120 | 10830 | 10820 | 10850 | 10820 | 457 |
| 221 | 20240306 | 151100 | 2194246370 | 10820 | 10850 | 10850 | 10820 | 71 |
| 222 | 20240306 | 151000 | 2193476410 | 10860 | 10850 | 10860 | 10810 | 557 |
| 223 | 20240306 | 150900 | 2187433310 | 10830 | 10820 | 10830 | 10800 | 1051 |
| 224 | 20240306 | 150800 | 2176071500 | 10820 | 10800 | 10820 | 10800 | 653 |
| 225 | 20240306 | 150700 | 2169016100 | 10820 | 10810 | 10820 | 10800 | 768 |
| 226 | 20240306 | 150600 | 2160710960 | 10810 | 10830 | 10830 | 10810 | 574 |
| 227 | 20240306 | 150500 | 2154505290 | 10830 | 10820 | 10830 | 10820 | 827 |
| 228 | 20240306 | 150400 | 2145554410 | 10820 | 10820 | 10820 | 10820 | 421 |
| 229 | 20240306 | 150300 | 2140999190 | 10820 | 10820 | 10820 | 10820 | 33 |
| 230 | 20240306 | 150200 | 2140642130 | 10820 | 10820 | 10820 | 10820 | 102 |
| 231 | 20240306 | 150100 | 2139538490 | 10820 | 10820 | 10820 | 10810 | 299 |
| 232 | 20240306 | 150000 | 2136303600 | 10840 | 10820 | 10840 | 10820 | 111 |
| 233 | 20240306 | 145900 | 2135102560 | 10830 | 10840 | 10860 | 10830 | 473 |
| 234 | 20240306 | 145800 | 2129967870 | 10830 | 10830 | 10830 | 10830 | 144 |
| 235 | 20240306 | 145700 | 2128408350 | 10810 | 10810 | 10820 | 10800 | 163 |
| 236 | 20240306 | 145600 | 2126647900 | 10830 | 10800 | 10830 | 10800 | 88 |
| 237 | 20240306 | 145500 | 2125697340 | 10800 | 10810 | 10810 | 10800 | 101 |
| 238 | 20240306 | 145400 | 2124606330 | 10800 | 10800 | 10800 | 10800 | 58 |
| 239 | 20240306 | 145300 | 2123979930 | 10800 | 10800 | 10800 | 10800 | 37 |
| 240 | 20240306 | 145200 | 2123580330 | 10800 | 10830 | 10830 | 10800 | 1037 |
| 241 | 20240306 | 145100 | 2112380700 | 10830 | 10830 | 10830 | 10800 | 864 |
| 242 | 20240306 | 145000 | 2103047710 | 10800 | 10800 | 10800 | 10800 | 1500 |
| 243 | 20240306 | 144900 | 2086847710 | 10800 | 10800 | 10820 | 10800 | 363 |
| 244 | 20240306 | 144800 | 2082926650 | 10800 | 10820 | 10820 | 10800 | 637 |
| 245 | 20240306 | 144700 | 2076042170 | 10820 | 10810 | 10820 | 10810 | 108 |
| 246 | 20240306 | 144600 | 2074873910 | 10840 | 10840 | 10840 | 10840 | 0 |
| 247 | 20240306 | 144500 | 2074873910 | 10840 | 10820 | 10840 | 10810 | 674 |
| 248 | 20240306 | 144400 | 2067583970 | 10840 | 10810 | 10840 | 10810 | 5 |
| 249 | 20240306 | 144300 | 2067529890 | 10810 | 10860 | 10870 | 10810 | 4279 |
| 250 | 20240306 | 144200 | 2021084460 | 10860 | 10860 | 10860 | 10860 | 8 |
| 251 | 20240306 | 144100 | 2020997580 | 10870 | 10870 | 10870 | 10860 | 514 |
| 252 | 20240306 | 144000 | 2015410540 | 10870 | 10870 | 10870 | 10870 | 1 |
| 253 | 20240306 | 143900 | 2015399670 | 10870 | 10870 | 10870 | 10870 | 361 |
| 254 | 20240306 | 143800 | 2011475600 | 10870 | 10870 | 10870 | 10870 | 56 |
| 255 | 20240306 | 143700 | 2010866880 | 10890 | 10890 | 10890 | 10860 | 29 |
| 256 | 20240306 | 143600 | 2010551100 | 10860 | 10870 | 10870 | 10860 | 357 |
| 257 | 20240306 | 143500 | 2006672730 | 10870 | 10870 | 10870 | 10870 | 533 |
| 258 | 20240306 | 143400 | 2000879020 | 10870 | 10870 | 10890 | 10870 | 39 |
| 259 | 20240306 | 143300 | 2000455070 | 10870 | 10870 | 10870 | 10870 | 2 |
| 260 | 20240306 | 143200 | 2000433330 | 10870 | 10880 | 10880 | 10870 | 360 |
| 261 | 20240306 | 143100 | 1996518540 | 10870 | 10870 | 10870 | 10870 | 0 |
| 262 | 20240306 | 143000 | 1996518540 | 10870 | 10870 | 10870 | 10870 | 159 |
| 263 | 20240306 | 142900 | 1994790210 | 10870 | 10910 | 10910 | 10870 | 155 |
| 264 | 20240306 | 142800 | 1993104970 | 10870 | 10900 | 10900 | 10870 | 771 |
| 265 | 20240306 | 142700 | 1984709230 | 10900 | 10900 | 10910 | 10900 | 642 |
| 266 | 20240306 | 142600 | 1977711420 | 10910 | 10920 | 10920 | 10910 | 416 |
| 267 | 20240306 | 142500 | 1973168710 | 10920 | 10920 | 10930 | 10920 | 1487 |
| 268 | 20240306 | 142400 | 1956930660 | 10920 | 10910 | 10920 | 10900 | 448 |
| 269 | 20240306 | 142300 | 1952042460 | 10900 | 10900 | 10900 | 10900 | 230 |
| 270 | 20240306 | 142200 | 1949535460 | 10900 | 10910 | 10910 | 10890 | 343 |
| 271 | 20240306 | 142100 | 1945799490 | 10900 | 10900 | 10900 | 10890 | 64 |
| 272 | 20240306 | 142000 | 1945101910 | 10890 | 10900 | 10900 | 10890 | 163 |
| 273 | 20240306 | 141900 | 1943326290 | 10890 | 10890 | 10900 | 10890 | 91 |
| 274 | 20240306 | 141800 | 1942335110 | 10880 | 10880 | 10880 | 10880 | 8 |
| 275 | 20240306 | 141700 | 1942248070 | 10880 | 10880 | 10880 | 10880 | 304 |
| 276 | 20240306 | 141600 | 1938940550 | 10880 | 10870 | 10880 | 10870 | 81 |
| 277 | 20240306 | 141500 | 1938060070 | 10870 | 10870 | 10870 | 10870 | 3 |
| 278 | 20240306 | 141400 | 1938027460 | 10870 | 10870 | 10870 | 10870 | 11 |
| 279 | 20240306 | 141300 | 1937907890 | 10860 | 10870 | 10870 | 10860 | 420 |
| 280 | 20240306 | 141200 | 1933345290 | 10870 | 10870 | 10880 | 10870 | 422 |
| 281 | 20240306 | 141100 | 1928758140 | 10870 | 10880 | 10880 | 10870 | 53 |
| 282 | 20240306 | 141000 | 1928181530 | 10870 | 10870 | 10870 | 10870 | 0 |
| 283 | 20240306 | 140900 | 1928181530 | 10870 | 10870 | 10870 | 10870 | 51 |
| 284 | 20240306 | 140800 | 1927627160 | 10870 | 10880 | 10880 | 10870 | 53 |
| 285 | 20240306 | 140700 | 1927050540 | 10870 | 10880 | 10880 | 10860 | 119 |
| 286 | 20240306 | 140600 | 1925756900 | 10860 | 10870 | 10870 | 10860 | 30 |
| 287 | 20240306 | 140500 | 1925430850 | 10870 | 10860 | 10880 | 10860 | 188 |
| 288 | 20240306 | 140400 | 1923387860 | 10860 | 10860 | 10860 | 10860 | 543 |
| 289 | 20240306 | 140300 | 1917490880 | 10850 | 10850 | 10850 | 10850 | 532 |
| 290 | 20240306 | 140200 | 1911718680 | 10850 | 10850 | 10850 | 10850 | 31 |
| 291 | 20240306 | 140100 | 1911382330 | 10860 | 10860 | 10860 | 10860 | 1 |
| 292 | 20240306 | 140000 | 1911371470 | 10860 | 10860 | 10860 | 10860 | 7 |
| 293 | 20240306 | 135900 | 1911295450 | 10860 | 10850 | 10860 | 10850 | 33 |
| 294 | 20240306 | 135800 | 1910937390 | 10870 | 10860 | 10870 | 10860 | 247 |
| 295 | 20240306 | 135700 | 1908254920 | 10870 | 10880 | 10880 | 10870 | 566 |
| 296 | 20240306 | 135600 | 1902101790 | 10880 | 10900 | 10910 | 10880 | 3761 |
| 297 | 20240306 | 135500 | 1861144630 | 10910 | 10900 | 10920 | 10900 | 1022 |
| 298 | 20240306 | 135400 | 1849988140 | 10890 | 10890 | 10890 | 10890 | 94 |
| 299 | 20240306 | 135300 | 1848964480 | 10890 | 10900 | 10900 | 10890 | 797 |
| 300 | 20240306 | 135200 | 1840284360 | 10900 | 10900 | 10910 | 10900 | 708 |
| 301 | 20240306 | 135100 | 1832567110 | 10910 | 10900 | 10910 | 10900 | 31 |
| 302 | 20240306 | 135000 | 1832229200 | 10900 | 10900 | 10920 | 10900 | 1219 |
| 303 | 20240306 | 134900 | 1818942040 | 10900 | 10890 | 10920 | 10890 | 1817 |
| 304 | 20240306 | 134800 | 1799154340 | 10920 | 10910 | 10920 | 10900 | 649 |
| 305 | 20240306 | 134700 | 1792078590 | 10920 | 10920 | 10930 | 10920 | 1002 |
| 306 | 20240306 | 134600 | 1781135760 | 10920 | 10890 | 10920 | 10880 | 1132 |
| 307 | 20240306 | 134500 | 1768803000 | 10890 | 10890 | 10890 | 10890 | 467 |
| 308 | 20240306 | 134400 | 1763717370 | 10890 | 10910 | 10910 | 10880 | 277 |
| 309 | 20240306 | 134300 | 1760697780 | 10910 | 10900 | 10910 | 10890 | 1702 |
| 310 | 20240306 | 134200 | 1742140920 | 10900 | 10890 | 10900 | 10890 | 1138 |
| 311 | 20240306 | 134100 | 1729738140 | 10890 | 10890 | 10890 | 10870 | 1930 |
| 312 | 20240306 | 134000 | 1708736420 | 10890 | 10870 | 10890 | 10870 | 348 |
| 313 | 20240306 | 133900 | 1704947310 | 10870 | 10870 | 10870 | 10870 | 200 |
| 314 | 20240306 | 133800 | 1702773310 | 10870 | 10890 | 10890 | 10870 | 392 |
| 315 | 20240306 | 133700 | 1698512250 | 10870 | 10870 | 10880 | 10870 | 547 |
| 316 | 20240306 | 133600 | 1692564080 | 10870 | 10890 | 10890 | 10870 | 305 |
| 317 | 20240306 | 133500 | 1689243730 | 10890 | 10870 | 10890 | 10870 | 8 |
| 318 | 20240306 | 133400 | 1689156650 | 10870 | 10870 | 10870 | 10870 | 29 |
| 319 | 20240306 | 133300 | 1688841420 | 10870 | 10890 | 10890 | 10870 | 52 |
| 320 | 20240306 | 133200 | 1688275160 | 10870 | 10870 | 10890 | 10860 | 342 |
| 321 | 20240306 | 133100 | 1684555480 | 10860 | 10810 | 10860 | 10810 | 2338 |
| 322 | 20240306 | 133000 | 1659183350 | 10820 | 10880 | 10880 | 10820 | 1128 |
| 323 | 20240306 | 132900 | 1646955210 | 10880 | 10900 | 10900 | 10860 | 1274 |
| 324 | 20240306 | 132800 | 1633095730 | 10910 | 10870 | 10940 | 10840 | 2775 |
| 325 | 20240306 | 132700 | 1602862920 | 10870 | 10780 | 10870 | 10780 | 3584 |
| 326 | 20240306 | 132600 | 1564039020 | 10780 | 10810 | 10810 | 10780 | 207 |
| 327 | 20240306 | 132500 | 1561803290 | 10810 | 10780 | 10810 | 10780 | 230 |
| 328 | 20240306 | 132400 | 1559317140 | 10810 | 10780 | 10810 | 10780 | 61 |
| 329 | 20240306 | 132300 | 1558659260 | 10760 | 10790 | 10820 | 10760 | 504 |
| 330 | 20240306 | 132200 | 1553216460 | 10780 | 10770 | 10780 | 10770 | 60 |
| 331 | 20240306 | 132100 | 1552569960 | 10800 | 10780 | 10800 | 10780 | 1124 |
| 332 | 20240306 | 132000 | 1540444020 | 10790 | 10760 | 10790 | 10760 | 122 |
| 333 | 20240306 | 131900 | 1539128800 | 10760 | 10760 | 10760 | 10750 | 226 |
| 334 | 20240306 | 131800 | 1536697230 | 10760 | 10780 | 10780 | 10760 | 283 |
| 335 | 20240306 | 131700 | 1533652130 | 10770 | 10740 | 10780 | 10740 | 306 |
| 336 | 20240306 | 131600 | 1530359980 | 10760 | 10750 | 10760 | 10750 | 31 |
| 337 | 20240306 | 131500 | 1530026720 | 10740 | 10760 | 10760 | 10740 | 362 |
| 338 | 20240306 | 131400 | 1526135150 | 10780 | 10780 | 10780 | 10760 | 5 |
| 339 | 20240306 | 131300 | 1526081310 | 10780 | 10750 | 10780 | 10740 | 1091 |
| 340 | 20240306 | 131200 | 1514346730 | 10750 | 10740 | 10750 | 10740 | 236 |
| 341 | 20240306 | 131100 | 1511810030 | 10750 | 10740 | 10750 | 10740 | 335 |
| 342 | 20240306 | 131000 | 1508210020 | 10750 | 10750 | 10750 | 10740 | 13 |
| 343 | 20240306 | 130900 | 1508070290 | 10750 | 10740 | 10750 | 10740 | 127 |
| 344 | 20240306 | 130800 | 1506705170 | 10750 | 10740 | 10750 | 10740 | 19 |
| 345 | 20240306 | 130700 | 1506501070 | 10750 | 10750 | 10750 | 10730 | 193 |
| 346 | 20240306 | 130600 | 1504428010 | 10730 | 10750 | 10750 | 10730 | 262 |
| 347 | 20240306 | 130500 | 1501614310 | 10750 | 10750 | 10750 | 10750 | 21 |
| 348 | 20240306 | 130400 | 1501388560 | 10740 | 10750 | 10750 | 10740 | 35 |
| 349 | 20240306 | 130300 | 1501012640 | 10750 | 10740 | 10750 | 10730 | 79 |
| 350 | 20240306 | 130200 | 1500164270 | 10740 | 10740 | 10740 | 10730 | 19 |
| 351 | 20240306 | 130100 | 1499960230 | 10730 | 10740 | 10740 | 10730 | 336 |
| 352 | 20240306 | 130000 | 1496354610 | 10750 | 10740 | 10750 | 10740 | 59 |
| 353 | 20240306 | 125900 | 1495720580 | 10750 | 10740 | 10750 | 10740 | 818 |
| 354 | 20240306 | 125800 | 1486934230 | 10740 | 10750 | 10750 | 10740 | 187 |
| 355 | 20240306 | 125700 | 1484924000 | 10740 | 10750 | 10750 | 10740 | 101 |
| 356 | 20240306 | 125600 | 1483839250 | 10740 | 10750 | 10750 | 10730 | 760 |
| 357 | 20240306 | 125500 | 1475678340 | 10740 | 10750 | 10750 | 10730 | 379 |
| 358 | 20240306 | 125400 | 1471607870 | 10750 | 10750 | 10750 | 10740 | 12 |
| 359 | 20240306 | 125300 | 1471478970 | 10740 | 10740 | 10740 | 10730 | 1368 |
| 360 | 20240306 | 125200 | 1456791040 | 10740 | 10750 | 10750 | 10740 | 112 |
| 361 | 20240306 | 125100 | 1455588120 | 10750 | 10740 | 10750 | 10740 | 12 |
| 362 | 20240306 | 125000 | 1455459230 | 10730 | 10740 | 10750 | 10730 | 45 |
| 363 | 20240306 | 124900 | 1454975980 | 10740 | 10740 | 10750 | 10730 | 380 |
| 364 | 20240306 | 124800 | 1450894810 | 10750 | 10750 | 10750 | 10750 | 11 |
| 365 | 20240306 | 124700 | 1450776560 | 10750 | 10750 | 10750 | 10750 | 1 |
| 366 | 20240306 | 124600 | 1450765810 | 10740 | 10730 | 10740 | 10730 | 39 |
| 367 | 20240306 | 124500 | 1450347250 | 10730 | 10730 | 10730 | 10730 | 1 |
| 368 | 20240306 | 124400 | 1450336520 | 10750 | 10740 | 10750 | 10740 | 75 |
| 369 | 20240306 | 124300 | 1449531010 | 10740 | 10750 | 10750 | 10740 | 258 |
| 370 | 20240306 | 124200 | 1446758550 | 10760 | 10750 | 10760 | 10750 | 31 |
| 371 | 20240306 | 124100 | 1446425290 | 10750 | 10760 | 10760 | 10750 | 114 |
| 372 | 20240306 | 124000 | 1445199610 | 10760 | 10760 | 10760 | 10760 | 32 |
| 373 | 20240306 | 123900 | 1444855290 | 10750 | 10770 | 10770 | 10750 | 944 |
| 374 | 20240306 | 123800 | 1434700390 | 10780 | 10760 | 10780 | 10760 | 62 |
| 375 | 20240306 | 123700 | 1434033130 | 10760 | 10760 | 10760 | 10760 | 93 |
| 376 | 20240306 | 123600 | 1433032450 | 10760 | 10760 | 10760 | 10760 | 429 |
| 377 | 20240306 | 123500 | 1428416410 | 10760 | 10770 | 10770 | 10760 | 461 |
| 378 | 20240306 | 123400 | 1423452150 | 10770 | 10770 | 10770 | 10770 | 2 |
| 379 | 20240306 | 123300 | 1423430610 | 10770 | 10770 | 10770 | 10770 | 1 |
| 380 | 20240306 | 123200 | 1423419840 | 10790 | 10770 | 10790 | 10770 | 25 |
| 381 | 20240306 | 123100 | 1423150190 | 10790 | 10770 | 10790 | 10770 | 78 |
| 382 | 20240306 | 123000 | 1422310110 | 10770 | 10770 | 10770 | 10770 | 1 |
| 383 | 20240306 | 122900 | 1422299340 | 10780 | 10780 | 10790 | 10780 | 270 |
| 384 | 20240306 | 122800 | 1419386740 | 10800 | 10780 | 10800 | 10780 | 296 |
| 385 | 20240306 | 122700 | 1416195470 | 10780 | 10780 | 10780 | 10780 | 165 |
| 386 | 20240306 | 122600 | 1414416770 | 10790 | 10800 | 10800 | 10790 | 159 |
| 387 | 20240306 | 122500 | 1412700980 | 10790 | 10790 | 10790 | 10790 | 22 |
| 388 | 20240306 | 122400 | 1412463600 | 10800 | 10800 | 10800 | 10800 | 220 |
| 389 | 20240306 | 122300 | 1410087600 | 10800 | 10800 | 10800 | 10800 | 70 |
| 390 | 20240306 | 122200 | 1409331600 | 10800 | 10810 | 10810 | 10800 | 44 |
| 391 | 20240306 | 122100 | 1408856290 | 10800 | 10830 | 10830 | 10800 | 496 |
| 392 | 20240306 | 122000 | 1403485110 | 10840 | 10810 | 10840 | 10800 | 12 |
| 393 | 20240306 | 121900 | 1403355310 | 10810 | 10790 | 10810 | 10790 | 26 |
| 394 | 20240306 | 121800 | 1403074310 | 10810 | 10810 | 10810 | 10810 | 1116 |
| 395 | 20240306 | 121700 | 1391010350 | 10830 | 10830 | 10830 | 10830 | 653 |
| 396 | 20240306 | 121600 | 1383938360 | 10830 | 10830 | 10830 | 10830 | 82 |
| 397 | 20240306 | 121500 | 1383050300 | 10830 | 10850 | 10850 | 10830 | 921 |
| 398 | 20240306 | 121400 | 1373070000 | 10850 | 10840 | 10850 | 10840 | 57 |
| 399 | 20240306 | 121300 | 1372451620 | 10850 | 10870 | 10870 | 10850 | 257 |
| 400 | 20240306 | 121200 | 1369658690 | 10870 | 10840 | 10870 | 10840 | 30 |
| 401 | 20240306 | 121100 | 1369333250 | 10840 | 10870 | 10870 | 10840 | 331 |
| 402 | 20240306 | 121000 | 1365736950 | 10860 | 10860 | 10860 | 10860 | 2 |
| 403 | 20240306 | 120900 | 1365715230 | 10860 | 10860 | 10870 | 10860 | 142 |
| 404 | 20240306 | 120800 | 1364172250 | 10860 | 10870 | 10870 | 10860 | 63 |
| 405 | 20240306 | 120700 | 1363487970 | 10870 | 10840 | 10870 | 10840 | 971 |
| 406 | 20240306 | 120600 | 1352953470 | 10840 | 10840 | 10850 | 10840 | 266 |
| 407 | 20240306 | 120500 | 1350069330 | 10840 | 10840 | 10840 | 10840 | 194 |
| 408 | 20240306 | 120400 | 1347966370 | 10840 | 10830 | 10840 | 10830 | 698 |
| 409 | 20240306 | 120300 | 1340400090 | 10830 | 10770 | 10830 | 10770 | 670 |
| 410 | 20240306 | 120200 | 1333152850 | 10760 | 10820 | 10830 | 10760 | 361 |
| 411 | 20240306 | 120100 | 1329265120 | 10830 | 10800 | 10830 | 10800 | 2506 |
| 412 | 20240306 | 120000 | 1302191400 | 10750 | 10770 | 10790 | 10750 | 1208 |
| 413 | 20240306 | 115900 | 1289160720 | 10740 | 10750 | 10760 | 10740 | 616 |
| 414 | 20240306 | 115800 | 1282543470 | 10750 | 10760 | 10760 | 10750 | 375 |
| 415 | 20240306 | 115700 | 1278511470 | 10760 | 10760 | 10760 | 10760 | 5 |
| 416 | 20240306 | 115600 | 1278457670 | 10760 | 10760 | 10760 | 10760 | 33 |
| 417 | 20240306 | 115500 | 1278102590 | 10770 | 10770 | 10770 | 10770 | 3 |
| 418 | 20240306 | 115400 | 1278070280 | 10770 | 10780 | 10780 | 10770 | 76 |
| 419 | 20240306 | 115300 | 1277251390 | 10780 | 10770 | 10780 | 10770 | 828 |
| 420 | 20240306 | 115200 | 1268332420 | 10770 | 10760 | 10770 | 10760 | 41 |
| 421 | 20240306 | 115100 | 1267890950 | 10750 | 10780 | 10780 | 10750 | 282 |
| 422 | 20240306 | 115000 | 1264857940 | 10760 | 10760 | 10760 | 10760 | 5 |
| 423 | 20240306 | 114900 | 1264804140 | 10760 | 10770 | 10770 | 10760 | 151 |
| 424 | 20240306 | 114800 | 1263179350 | 10760 | 10760 | 10790 | 10760 | 87 |
| 425 | 20240306 | 114700 | 1262243110 | 10760 | 10760 | 10780 | 10760 | 164 |
| 426 | 20240306 | 114600 | 1260476240 | 10760 | 10750 | 10760 | 10750 | 490 |
| 427 | 20240306 | 114500 | 1255207730 | 10750 | 10740 | 10750 | 10740 | 1025 |
| 428 | 20240306 | 114400 | 1244198690 | 10730 | 10730 | 10730 | 10730 | 235 |
| 429 | 20240306 | 114300 | 1241677140 | 10740 | 10740 | 10740 | 10740 | 2 |
| 430 | 20240306 | 114200 | 1241655660 | 10740 | 10730 | 10740 | 10720 | 158 |
| 431 | 20240306 | 114100 | 1239958820 | 10710 | 10710 | 10710 | 10710 | 32 |
| 432 | 20240306 | 114000 | 1239616100 | 10700 | 10700 | 10700 | 10700 | 50 |
| 433 | 20240306 | 113900 | 1239081100 | 10690 | 10720 | 10720 | 10690 | 142 |
| 434 | 20240306 | 113800 | 1237558920 | 10680 | 10720 | 10720 | 10680 | 36 |
| 435 | 20240306 | 113700 | 1237173200 | 10680 | 10690 | 10730 | 10680 | 1022 |
| 436 | 20240306 | 113600 | 1226224650 | 10680 | 10670 | 10680 | 10670 | 5 |
| 437 | 20240306 | 113500 | 1226171280 | 10670 | 10670 | 10670 | 10670 | 11 |
| 438 | 20240306 | 113400 | 1226053910 | 10660 | 10670 | 10670 | 10660 | 32 |
| 439 | 20240306 | 113300 | 1225712480 | 10670 | 10660 | 10670 | 10660 | 716 |
| 440 | 20240306 | 113200 | 1218077540 | 10670 | 10660 | 10670 | 10660 | 505 |
| 441 | 20240306 | 113100 | 1212694190 | 10660 | 10660 | 10660 | 10660 | 77 |
| 442 | 20240306 | 113000 | 1211873370 | 10660 | 10700 | 10700 | 10660 | 686 |
| 443 | 20240306 | 112900 | 1204557210 | 10700 | 10700 | 10700 | 10700 | 3 |
| 444 | 20240306 | 112800 | 1204525110 | 10670 | 10670 | 10670 | 10670 | 10 |
| 445 | 20240306 | 112700 | 1204418410 | 10670 | 10670 | 10680 | 10670 | 712 |
| 446 | 20240306 | 112600 | 1196821020 | 10670 | 10680 | 10680 | 10670 | 196 |
| 447 | 20240306 | 112500 | 1194728340 | 10680 | 10680 | 10680 | 10680 | 19 |
| 448 | 20240306 | 112400 | 1194525420 | 10680 | 10680 | 10680 | 10680 | 2 |
| 449 | 20240306 | 112300 | 1194504060 | 10670 | 10670 | 10710 | 10670 | 46 |
| 450 | 20240306 | 112200 | 1194011990 | 10670 | 10700 | 10700 | 10670 | 870 |
| 451 | 20240306 | 112100 | 1184725360 | 10700 | 10700 | 10700 | 10700 | 58 |
| 452 | 20240306 | 112000 | 1184104760 | 10700 | 10700 | 10700 | 10700 | 54 |
| 453 | 20240306 | 111900 | 1183526960 | 10700 | 10700 | 10700 | 10700 | 103 |
| 454 | 20240306 | 111800 | 1182424860 | 10700 | 10700 | 10710 | 10700 | 123 |
| 455 | 20240306 | 111700 | 1181107750 | 10700 | 10690 | 10700 | 10690 | 719 |
| 456 | 20240306 | 111600 | 1173419640 | 10670 | 10660 | 10670 | 10650 | 1947 |
| 457 | 20240306 | 111500 | 1152682490 | 10660 | 10690 | 10690 | 10640 | 81 |
| 458 | 20240306 | 111400 | 1151817870 | 10650 | 10650 | 10690 | 10650 | 1594 |
| 459 | 20240306 | 111300 | 1134839320 | 10650 | 10700 | 10700 | 10650 | 1260 |
| 460 | 20240306 | 111200 | 1121395330 | 10680 | 10720 | 10720 | 10670 | 31 |
| 461 | 20240306 | 111100 | 1121063880 | 10730 | 10660 | 10730 | 10660 | 142 |
| 462 | 20240306 | 111000 | 1119544480 | 10660 | 10660 | 10660 | 10660 | 428 |
| 463 | 20240306 | 110900 | 1114982000 | 10660 | 10660 | 10660 | 10650 | 234 |
| 464 | 20240306 | 110800 | 1112487580 | 10660 | 10680 | 10680 | 10660 | 416 |
| 465 | 20240306 | 110700 | 1108051400 | 10680 | 10700 | 10700 | 10680 | 41 |
| 466 | 20240306 | 110600 | 1107612920 | 10700 | 10660 | 10700 | 10630 | 1146 |
| 467 | 20240306 | 110500 | 1095417050 | 10670 | 10700 | 10700 | 10660 | 1377 |
| 468 | 20240306 | 110400 | 1080731460 | 10690 | 10690 | 10700 | 10620 | 4002 |
| 469 | 20240306 | 110300 | 1038043100 | 10690 | 10750 | 10760 | 10690 | 9285 |
| 470 | 20240306 | 110200 | 938483170 | 10760 | 10760 | 10760 | 10740 | 1084 |
| 471 | 20240306 | 110100 | 926826880 | 10770 | 10770 | 10780 | 10760 | 873 |
| 472 | 20240306 | 110000 | 917425010 | 10780 | 10770 | 10780 | 10770 | 302 |
| 473 | 20240306 | 105900 | 914169940 | 10780 | 10780 | 10780 | 10780 | 199 |
| 474 | 20240306 | 105800 | 912024720 | 10780 | 10790 | 10790 | 10780 | 767 |
| 475 | 20240306 | 105700 | 903753000 | 10790 | 10790 | 10810 | 10780 | 337 |
| 476 | 20240306 | 105600 | 900114690 | 10800 | 10800 | 10810 | 10800 | 1610 |
| 477 | 20240306 | 105500 | 882724500 | 10800 | 10820 | 10840 | 10800 | 2809 |
| 478 | 20240306 | 105400 | 852353280 | 10820 | 10840 | 10840 | 10820 | 3231 |
| 479 | 20240306 | 105300 | 817363400 | 10840 | 10850 | 10850 | 10830 | 127 |
| 480 | 20240306 | 105200 | 815987220 | 10830 | 10830 | 10830 | 10830 | 270 |
| 481 | 20240306 | 105100 | 813063120 | 10830 | 10830 | 10840 | 10830 | 1006 |
| 482 | 20240306 | 105000 | 802168130 | 10830 | 10840 | 10840 | 10820 | 1665 |
| 483 | 20240306 | 104900 | 784138410 | 10830 | 10830 | 10830 | 10820 | 1042 |
| 484 | 20240306 | 104800 | 772853560 | 10840 | 10840 | 10840 | 10830 | 1319 |
| 485 | 20240306 | 104700 | 758560400 | 10840 | 10850 | 10850 | 10840 | 202 |
| 486 | 20240306 | 104600 | 756369720 | 10850 | 10880 | 10880 | 10840 | 1585 |
| 487 | 20240306 | 104500 | 739164980 | 10930 | 10900 | 10930 | 10880 | 161 |
| 488 | 20240306 | 104400 | 737410080 | 10900 | 10930 | 10930 | 10900 | 2702 |
| 489 | 20240306 | 104300 | 707910310 | 10920 | 10940 | 10940 | 10920 | 685 |
| 490 | 20240306 | 104200 | 700423270 | 10940 | 10920 | 10940 | 10920 | 772 |
| 491 | 20240306 | 104100 | 691986820 | 10900 | 10900 | 10920 | 10900 | 24 |
| 492 | 20240306 | 104000 | 691725140 | 10900 | 10910 | 10910 | 10900 | 13 |
| 493 | 20240306 | 103900 | 691583390 | 10910 | 10920 | 10920 | 10910 | 114 |
| 494 | 20240306 | 103800 | 690339070 | 10920 | 10920 | 10920 | 10920 | 9 |
| 495 | 20240306 | 103700 | 690240790 | 10930 | 10930 | 10930 | 10930 | 42 |
| 496 | 20240306 | 103600 | 689781730 | 10930 | 10930 | 10930 | 10930 | 33 |
| 497 | 20240306 | 103500 | 689421040 | 10930 | 10910 | 10930 | 10910 | 843 |
| 498 | 20240306 | 103400 | 680207140 | 10880 | 10890 | 10930 | 10880 | 204 |
| 499 | 20240306 | 103300 | 677986850 | 10880 | 10900 | 10920 | 10880 | 880 |
| 500 | 20240306 | 103200 | 668403990 | 10900 | 10900 | 10900 | 10900 | 67 |
| 501 | 20240306 | 103100 | 667673690 | 10910 | 10940 | 10940 | 10910 | 465 |
| 502 | 20240306 | 103000 | 662587040 | 10930 | 10890 | 10930 | 10870 | 640 |
| 503 | 20240306 | 102900 | 655603530 | 10900 | 10900 | 10900 | 10900 | 22 |
| 504 | 20240306 | 102800 | 655363730 | 10920 | 10880 | 10920 | 10870 | 1439 |
| 505 | 20240306 | 102700 | 639705940 | 10870 | 10870 | 10880 | 10870 | 517 |
| 506 | 20240306 | 102600 | 634086130 | 10870 | 10870 | 10880 | 10870 | 603 |
| 507 | 20240306 | 102500 | 627531410 | 10870 | 10870 | 10870 | 10870 | 77 |
| 508 | 20240306 | 102400 | 626694420 | 10870 | 10870 | 10870 | 10860 | 444 |
| 509 | 20240306 | 102300 | 621871120 | 10860 | 10860 | 10860 | 10860 | 24 |
| 510 | 20240306 | 102200 | 621610480 | 10860 | 10880 | 10910 | 10860 | 194 |
| 511 | 20240306 | 102100 | 619496080 | 10880 | 10850 | 10880 | 10850 | 1341 |
| 512 | 20240306 | 102000 | 604934230 | 10850 | 10850 | 10850 | 10850 | 62 |
| 513 | 20240306 | 101900 | 604261530 | 10860 | 10870 | 10870 | 10860 | 752 |
| 514 | 20240306 | 101800 | 596093810 | 10870 | 10870 | 10870 | 10870 | 152 |
| 515 | 20240306 | 101700 | 594441570 | 10870 | 10860 | 10870 | 10850 | 92 |
| 516 | 20240306 | 101600 | 593442400 | 10860 | 10850 | 10860 | 10850 | 589 |
| 517 | 20240306 | 101500 | 587049490 | 10900 | 10840 | 10900 | 10840 | 697 |
| 518 | 20240306 | 101400 | 579466900 | 10880 | 10840 | 10880 | 10840 | 76 |
| 519 | 20240306 | 101300 | 578642190 | 10840 | 10860 | 10900 | 10840 | 569 |
| 520 | 20240306 | 101200 | 572472300 | 10850 | 10850 | 10850 | 10850 | 1 |
| 521 | 20240306 | 101100 | 572461450 | 10850 | 10900 | 10900 | 10850 | 220 |
| 522 | 20240306 | 101000 | 570071710 | 10900 | 10900 | 10900 | 10900 | 135 |
| 523 | 20240306 | 100900 | 568600210 | 10930 | 10900 | 10930 | 10900 | 23 |
| 524 | 20240306 | 100800 | 568349480 | 10850 | 10860 | 10900 | 10850 | 759 |
| 525 | 20240306 | 100700 | 560109350 | 10900 | 10890 | 10900 | 10850 | 112 |
| 526 | 20240306 | 100600 | 558892440 | 10890 | 10900 | 10900 | 10890 | 4 |
| 527 | 20240306 | 100500 | 558848870 | 10840 | 10840 | 10840 | 10840 | 82 |
| 528 | 20240306 | 100400 | 557959990 | 10840 | 10850 | 10850 | 10840 | 323 |
| 529 | 20240306 | 100300 | 554457750 | 10840 | 10840 | 10890 | 10840 | 278 |
| 530 | 20240306 | 100200 | 551440500 | 10840 | 10860 | 10860 | 10840 | 783 |
| 531 | 20240306 | 100100 | 542950640 | 10860 | 10860 | 10860 | 10860 | 98 |
| 532 | 20240306 | 100000 | 541886360 | 10840 | 10850 | 10870 | 10840 | 2050 |
| 533 | 20240306 | 095900 | 519651690 | 10850 | 10880 | 10880 | 10850 | 86 |
| 534 | 20240306 | 095800 | 518717820 | 10880 | 10870 | 10880 | 10850 | 2023 |
| 535 | 20240306 | 095700 | 496744050 | 10870 | 10870 | 10870 | 10870 | 181 |
| 536 | 20240306 | 095600 | 494776580 | 10870 | 10880 | 10880 | 10870 | 137 |
| 537 | 20240306 | 095500 | 493287270 | 10890 | 10880 | 10890 | 10880 | 742 |
| 538 | 20240306 | 095400 | 485213890 | 10880 | 10880 | 10890 | 10880 | 34 |
| 539 | 20240306 | 095300 | 484843960 | 10880 | 10870 | 10890 | 10870 | 80 |
| 540 | 20240306 | 095200 | 483973690 | 10880 | 10880 | 10880 | 10880 | 24 |
| 541 | 20240306 | 095100 | 483712570 | 10880 | 10880 | 10880 | 10880 | 72 |
| 542 | 20240306 | 095000 | 482929210 | 10880 | 10850 | 10880 | 10850 | 84 |
| 543 | 20240306 | 094900 | 482015890 | 10850 | 10850 | 10850 | 10850 | 21 |
| 544 | 20240306 | 094800 | 481788040 | 10850 | 10850 | 10850 | 10850 | 190 |
| 545 | 20240306 | 094700 | 479726540 | 10900 | 10900 | 10900 | 10900 | 1 |
| 546 | 20240306 | 094600 | 479715640 | 10890 | 10890 | 10890 | 10840 | 1592 |
| 547 | 20240306 | 094500 | 462407700 | 10890 | 10900 | 10900 | 10890 | 298 |
| 548 | 20240306 | 094400 | 459162390 | 10900 | 10900 | 10940 | 10890 | 1096 |
| 549 | 20240306 | 094300 | 447218960 | 10900 | 10900 | 10900 | 10900 | 56 |
| 550 | 20240306 | 094200 | 446608560 | 10890 | 10920 | 10920 | 10890 | 122 |
| 551 | 20240306 | 094100 | 445276370 | 10920 | 10910 | 10920 | 10890 | 912 |
| 552 | 20240306 | 094000 | 435333610 | 10910 | 10900 | 10940 | 10900 | 107 |
| 553 | 20240306 | 093900 | 434163290 | 10900 | 10930 | 10930 | 10900 | 1605 |
| 554 | 20240306 | 093800 | 416642840 | 10930 | 10910 | 10930 | 10910 | 316 |
| 555 | 20240306 | 093700 | 413192380 | 10920 | 10910 | 10920 | 10910 | 115 |
| 556 | 20240306 | 093600 | 411936620 | 10900 | 10870 | 10900 | 10870 | 268 |
| 557 | 20240306 | 093500 | 409017330 | 10860 | 10850 | 10860 | 10840 | 879 |
| 558 | 20240306 | 093400 | 399479580 | 10850 | 10860 | 10870 | 10850 | 553 |
| 559 | 20240306 | 093300 | 393477830 | 10860 | 10870 | 10880 | 10860 | 589 |
| 560 | 20240306 | 093200 | 387080150 | 10870 | 10850 | 10870 | 10850 | 159 |
| 561 | 20240306 | 093100 | 385352720 | 10850 | 10870 | 10870 | 10850 | 148 |
| 562 | 20240306 | 093000 | 383744640 | 10870 | 10880 | 10880 | 10870 | 85 |
| 563 | 20240306 | 092900 | 382820550 | 10880 | 10870 | 10880 | 10870 | 162 |
| 564 | 20240306 | 092800 | 381059540 | 10870 | 10880 | 10880 | 10870 | 617 |
| 565 | 20240306 | 092700 | 374352000 | 10870 | 10890 | 10890 | 10870 | 342 |
| 566 | 20240306 | 092600 | 370633760 | 10900 | 10880 | 10900 | 10880 | 258 |
| 567 | 20240306 | 092500 | 367826370 | 10900 | 10900 | 10900 | 10870 | 786 |
| 568 | 20240306 | 092400 | 359259000 | 10910 | 10920 | 10920 | 10910 | 50 |
| 569 | 20240306 | 092300 | 358713400 | 10920 | 10920 | 10920 | 10920 | 2 |
| 570 | 20240306 | 092200 | 358691560 | 10870 | 10860 | 10880 | 10860 | 177 |
| 571 | 20240306 | 092100 | 356767900 | 10850 | 10850 | 10850 | 10850 | 24 |
| 572 | 20240306 | 092000 | 356507500 | 10850 | 10820 | 10850 | 10820 | 207 |
| 573 | 20240306 | 091900 | 354264800 | 10820 | 10860 | 10860 | 10820 | 125 |
| 574 | 20240306 | 091800 | 352911550 | 10820 | 10840 | 10850 | 10820 | 1423 |
| 575 | 20240306 | 091700 | 337499870 | 10840 | 10840 | 10840 | 10840 | 529 |
| 576 | 20240306 | 091600 | 331765510 | 10840 | 10920 | 10920 | 10840 | 10 |
| 577 | 20240306 | 091500 | 331656740 | 10910 | 10850 | 10910 | 10840 | 1211 |
| 578 | 20240306 | 091400 | 318511770 | 10840 | 10850 | 10850 | 10830 | 900 |
| 579 | 20240306 | 091300 | 308755850 | 10840 | 10850 | 10850 | 10840 | 278 |
| 580 | 20240306 | 091200 | 305740380 | 10840 | 10850 | 10860 | 10840 | 561 |
| 581 | 20240306 | 091100 | 299653960 | 10850 | 10880 | 10880 | 10850 | 679 |
| 582 | 20240306 | 091000 | 292277810 | 10880 | 10930 | 10930 | 10880 | 219 |
| 583 | 20240306 | 090900 | 289884750 | 10930 | 10930 | 10930 | 10930 | 50 |
| 584 | 20240306 | 090800 | 289338250 | 10870 | 10860 | 10910 | 10810 | 1538 |
| 585 | 20240306 | 090700 | 272598720 | 10820 | 10940 | 10940 | 10820 | 8091 |
| 586 | 20240306 | 090600 | 184357310 | 10940 | 11020 | 11020 | 10940 | 3276 |
| 587 | 20240306 | 090500 | 148445080 | 10980 | 10970 | 11020 | 10970 | 838 |
| 588 | 20240306 | 090400 | 139235050 | 10970 | 10980 | 11010 | 10970 | 3343 |
| 589 | 20240306 | 090300 | 102512480 | 10990 | 11000 | 11000 | 10970 | 1391 |
| 590 | 20240306 | 090200 | 87238380 | 11000 | 10990 | 11050 | 10980 | 1359 |
| 591 | 20240306 | 090100 | 72289860 | 10980 | 10940 | 11060 | 10940 | 1271 |
| 592 | 20240306 | 090000 | 58327250 | 10940 | 10930 | 11000 | 10930 | 4571 |