31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 184200 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 1114 |
| 3 | 20240306 | 184100 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 4 | 20240306 | 184000 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 5 | 20240306 | 183900 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 6 | 20240306 | 183800 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 7 | 20240306 | 183700 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 8 | 20240306 | 183600 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 9 | 20240306 | 183500 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 10 | 20240306 | 183400 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 11 | 20240306 | 183300 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 12 | 20240306 | 183200 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 13 | 20240306 | 183100 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 14 | 20240306 | 183000 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 15 | 20240306 | 182900 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 16 | 20240306 | 182800 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 17 | 20240306 | 182700 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 18 | 20240306 | 182600 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 19 | 20240306 | 182500 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 20 | 20240306 | 182400 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 21 | 20240306 | 182300 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 22 | 20240306 | 182200 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 23 | 20240306 | 182100 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 24 | 20240306 | 182000 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 25 | 20240306 | 181900 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 26 | 20240306 | 181800 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 27 | 20240306 | 181700 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 28 | 20240306 | 181600 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 29 | 20240306 | 181500 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 30 | 20240306 | 181400 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 31 | 20240306 | 181300 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 32 | 20240306 | 181200 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 1114 |
| 33 | 20240306 | 181100 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 34 | 20240306 | 181000 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 35 | 20240306 | 180900 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 36 | 20240306 | 180800 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 37 | 20240306 | 180700 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 38 | 20240306 | 180600 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 39 | 20240306 | 180500 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 40 | 20240306 | 180400 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 41 | 20240306 | 180300 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 42 | 20240306 | 180200 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 43 | 20240306 | 180100 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 44 | 20240306 | 180000 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 45 | 20240306 | 175900 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 46 | 20240306 | 175800 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 47 | 20240306 | 175700 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 48 | 20240306 | 175600 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 49 | 20240306 | 175500 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 50 | 20240306 | 175400 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 51 | 20240306 | 175300 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 52 | 20240306 | 175200 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 53 | 20240306 | 175100 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 54 | 20240306 | 175000 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 55 | 20240306 | 174900 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 56 | 20240306 | 174800 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 57 | 20240306 | 174700 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 58 | 20240306 | 174600 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 59 | 20240306 | 174500 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 60 | 20240306 | 174400 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 61 | 20240306 | 174300 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 62 | 20240306 | 174200 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 1114 |
| 63 | 20240306 | 174100 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 64 | 20240306 | 174000 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 65 | 20240306 | 173900 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 66 | 20240306 | 173800 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 67 | 20240306 | 173700 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 68 | 20240306 | 173600 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 69 | 20240306 | 173500 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 70 | 20240306 | 173400 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 71 | 20240306 | 173300 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 72 | 20240306 | 173200 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 73 | 20240306 | 173100 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 74 | 20240306 | 173000 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 75 | 20240306 | 172900 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 76 | 20240306 | 172800 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 77 | 20240306 | 172700 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 78 | 20240306 | 172600 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 79 | 20240306 | 172500 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 80 | 20240306 | 172400 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 81 | 20240306 | 172300 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 82 | 20240306 | 172200 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 83 | 20240306 | 172100 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 84 | 20240306 | 172000 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 85 | 20240306 | 171900 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 86 | 20240306 | 171800 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 87 | 20240306 | 171700 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 88 | 20240306 | 171600 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 89 | 20240306 | 171500 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 90 | 20240306 | 171400 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 91 | 20240306 | 171300 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 92 | 20240306 | 171200 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 1114 |
| 93 | 20240306 | 171100 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 94 | 20240306 | 171000 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 95 | 20240306 | 170900 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 96 | 20240306 | 170800 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 97 | 20240306 | 170700 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 98 | 20240306 | 170600 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 99 | 20240306 | 170500 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 100 | 20240306 | 170400 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 101 | 20240306 | 170300 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 102 | 20240306 | 170200 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 103 | 20240306 | 170100 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 104 | 20240306 | 170000 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 105 | 20240306 | 165900 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 106 | 20240306 | 165800 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 107 | 20240306 | 165700 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 108 | 20240306 | 165600 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 109 | 20240306 | 165500 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 110 | 20240306 | 165400 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 111 | 20240306 | 165300 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 112 | 20240306 | 165200 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 113 | 20240306 | 165100 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 114 | 20240306 | 165000 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 115 | 20240306 | 164900 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 116 | 20240306 | 164800 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 117 | 20240306 | 164700 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 118 | 20240306 | 164600 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 119 | 20240306 | 164500 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 120 | 20240306 | 164400 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 121 | 20240306 | 164300 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 122 | 20240306 | 164200 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 1114 |
| 123 | 20240306 | 164100 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 124 | 20240306 | 164000 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 125 | 20240306 | 163900 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 126 | 20240306 | 163800 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 127 | 20240306 | 163700 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 128 | 20240306 | 163600 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 129 | 20240306 | 163500 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 130 | 20240306 | 163400 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 131 | 20240306 | 163300 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 132 | 20240306 | 163200 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 133 | 20240306 | 163100 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 134 | 20240306 | 163000 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 135 | 20240306 | 162900 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 136 | 20240306 | 162800 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 137 | 20240306 | 162700 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 138 | 20240306 | 162600 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 139 | 20240306 | 162500 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 140 | 20240306 | 162400 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 141 | 20240306 | 162300 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 142 | 20240306 | 162200 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 143 | 20240306 | 162100 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 144 | 20240306 | 162000 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 145 | 20240306 | 161900 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 146 | 20240306 | 161800 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 147 | 20240306 | 161700 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 148 | 20240306 | 161600 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 149 | 20240306 | 161500 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 150 | 20240306 | 161400 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 151 | 20240306 | 161300 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 152 | 20240306 | 161200 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 1114 |
| 153 | 20240306 | 161100 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 154 | 20240306 | 161000 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 155 | 20240306 | 160900 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 156 | 20240306 | 160800 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 157 | 20240306 | 160700 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 158 | 20240306 | 160600 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 159 | 20240306 | 160500 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 160 | 20240306 | 160400 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 161 | 20240306 | 160300 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 162 | 20240306 | 160200 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 163 | 20240306 | 160100 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 164 | 20240306 | 160000 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 165 | 20240306 | 155900 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 166 | 20240306 | 155800 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 167 | 20240306 | 155700 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 168 | 20240306 | 155600 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 169 | 20240306 | 155500 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 170 | 20240306 | 155400 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 171 | 20240306 | 155300 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 172 | 20240306 | 155200 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 173 | 20240306 | 155100 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 174 | 20240306 | 155000 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 175 | 20240306 | 154900 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 176 | 20240306 | 154800 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 177 | 20240306 | 154700 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 178 | 20240306 | 154600 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 179 | 20240306 | 154500 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 180 | 20240306 | 154400 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 181 | 20240306 | 154300 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 182 | 20240306 | 154200 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 1114 |
| 183 | 20240306 | 154100 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 184 | 20240306 | 154000 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 185 | 20240306 | 153900 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 186 | 20240306 | 153800 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 187 | 20240306 | 153700 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 188 | 20240306 | 153600 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 189 | 20240306 | 153500 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 190 | 20240306 | 153400 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 191 | 20240306 | 153300 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 192 | 20240306 | 153200 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 193 | 20240306 | 153100 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 0 |
| 194 | 20240306 | 153000 | 1832312370 | 17900 | 17900 | 17900 | 17900 | 1114 |
| 195 | 20240306 | 152900 | 1812371770 | 17900 | 17900 | 17900 | 17900 | 0 |
| 196 | 20240306 | 152800 | 1812371770 | 17900 | 17900 | 17900 | 17900 | 0 |
| 197 | 20240306 | 152700 | 1812371770 | 17900 | 17900 | 17900 | 17900 | 0 |
| 198 | 20240306 | 152600 | 1812371770 | 17900 | 17900 | 17900 | 17900 | 0 |
| 199 | 20240306 | 152500 | 1812371770 | 17900 | 17900 | 17900 | 17900 | 0 |
| 200 | 20240306 | 152400 | 1812371770 | 17900 | 17900 | 17900 | 17900 | 0 |
| 201 | 20240306 | 152300 | 1812371770 | 17900 | 17900 | 17900 | 17900 | 0 |
| 202 | 20240306 | 152200 | 1812371770 | 17900 | 17900 | 17900 | 17900 | 0 |
| 203 | 20240306 | 152100 | 1812371770 | 17900 | 17900 | 17900 | 17900 | 0 |
| 204 | 20240306 | 152000 | 1812371770 | 17900 | 17900 | 17900 | 17900 | 0 |
| 205 | 20240306 | 151900 | 1812371770 | 17900 | 17930 | 17930 | 17900 | 679 |
| 206 | 20240306 | 151800 | 1800209240 | 17910 | 17920 | 17930 | 17910 | 53 |
| 207 | 20240306 | 151700 | 1799259610 | 17930 | 17940 | 17940 | 17920 | 1373 |
| 208 | 20240306 | 151600 | 1774646090 | 17950 | 17930 | 17950 | 17930 | 88 |
| 209 | 20240306 | 151500 | 1773067370 | 17940 | 17940 | 17940 | 17940 | 160 |
| 210 | 20240306 | 151400 | 1770196970 | 17930 | 17930 | 17940 | 17930 | 172 |
| 211 | 20240306 | 151300 | 1767112310 | 17930 | 17930 | 17930 | 17930 | 1 |
| 212 | 20240306 | 151200 | 1767094380 | 17940 | 17930 | 17940 | 17930 | 105 |
| 213 | 20240306 | 151100 | 1765210690 | 17930 | 17930 | 17940 | 17930 | 356 |
| 214 | 20240306 | 151000 | 1758824630 | 17930 | 17930 | 17940 | 17930 | 36 |
| 215 | 20240306 | 150900 | 1758179120 | 17940 | 17940 | 17940 | 17930 | 5 |
| 216 | 20240306 | 150800 | 1758089450 | 17930 | 17930 | 17930 | 17930 | 12 |
| 217 | 20240306 | 150700 | 1757874290 | 17940 | 17940 | 17940 | 17940 | 500 |
| 218 | 20240306 | 150600 | 1748904290 | 17930 | 17920 | 17930 | 17920 | 167 |
| 219 | 20240306 | 150500 | 1745910080 | 17930 | 17940 | 17940 | 17930 | 270 |
| 220 | 20240306 | 150400 | 1741068950 | 17930 | 17920 | 17930 | 17920 | 169 |
| 221 | 20240306 | 150300 | 1738039890 | 17920 | 17930 | 17930 | 17920 | 93 |
| 222 | 20240306 | 150200 | 1736373280 | 17930 | 17930 | 17930 | 17930 | 46 |
| 223 | 20240306 | 150100 | 1735548500 | 17900 | 17900 | 17900 | 17900 | 0 |
| 224 | 20240306 | 150000 | 1735548500 | 17900 | 17900 | 17900 | 17900 | 0 |
| 225 | 20240306 | 145900 | 1735548500 | 17900 | 17930 | 17940 | 17900 | 154 |
| 226 | 20240306 | 145800 | 1732785960 | 17940 | 17940 | 17940 | 17940 | 16 |
| 227 | 20240306 | 145700 | 1732498920 | 17940 | 17940 | 17940 | 17940 | 1 |
| 228 | 20240306 | 145600 | 1732480980 | 17900 | 17940 | 17940 | 17900 | 6 |
| 229 | 20240306 | 145500 | 1732373460 | 17940 | 17940 | 17940 | 17940 | 2 |
| 230 | 20240306 | 145400 | 1732337580 | 17950 | 17890 | 17950 | 17890 | 932 |
| 231 | 20240306 | 145300 | 1715661780 | 17870 | 17870 | 17870 | 17870 | 68 |
| 232 | 20240306 | 145200 | 1714446620 | 17860 | 17870 | 17870 | 17860 | 194 |
| 233 | 20240306 | 145100 | 1710979850 | 17870 | 17870 | 17870 | 17870 | 11 |
| 234 | 20240306 | 145000 | 1710783280 | 17870 | 17870 | 17870 | 17870 | 0 |
| 235 | 20240306 | 144900 | 1710783280 | 17870 | 17900 | 17900 | 17870 | 406 |
| 236 | 20240306 | 144800 | 1703524700 | 17900 | 17920 | 17920 | 17900 | 3164 |
| 237 | 20240306 | 144700 | 1646867470 | 17930 | 17920 | 17930 | 17920 | 6 |
| 238 | 20240306 | 144600 | 1646759920 | 17920 | 17940 | 17940 | 17920 | 877 |
| 239 | 20240306 | 144500 | 1631035370 | 17940 | 17940 | 17940 | 17940 | 1 |
| 240 | 20240306 | 144400 | 1631017430 | 17930 | 17930 | 17930 | 17930 | 0 |
| 241 | 20240306 | 144300 | 1631017430 | 17930 | 17940 | 17940 | 17930 | 63 |
| 242 | 20240306 | 144200 | 1629887810 | 17940 | 17950 | 17950 | 17940 | 180 |
| 243 | 20240306 | 144100 | 1626658600 | 17940 | 17950 | 17950 | 17940 | 73 |
| 244 | 20240306 | 144000 | 1625348260 | 17950 | 17950 | 17950 | 17950 | 386 |
| 245 | 20240306 | 143900 | 1618419560 | 17950 | 17950 | 17950 | 17950 | 0 |
| 246 | 20240306 | 143800 | 1618419560 | 17950 | 17950 | 17950 | 17950 | 0 |
| 247 | 20240306 | 143700 | 1618419560 | 17950 | 17980 | 17980 | 17950 | 156 |
| 248 | 20240306 | 143600 | 1615619200 | 18000 | 18000 | 18000 | 17990 | 571 |
| 249 | 20240306 | 143500 | 1605341210 | 18000 | 18010 | 18010 | 18000 | 235 |
| 250 | 20240306 | 143400 | 1601108900 | 18010 | 18010 | 18010 | 18010 | 3 |
| 251 | 20240306 | 143300 | 1601054870 | 18020 | 18020 | 18020 | 18020 | 0 |
| 252 | 20240306 | 143200 | 1601054870 | 18020 | 18020 | 18020 | 18020 | 1 |
| 253 | 20240306 | 143100 | 1601036850 | 18010 | 18000 | 18010 | 18000 | 167 |
| 254 | 20240306 | 143000 | 1598029680 | 18000 | 17950 | 18000 | 17950 | 410 |
| 255 | 20240306 | 142900 | 1590656790 | 17960 | 17960 | 17960 | 17960 | 80 |
| 256 | 20240306 | 142800 | 1589219990 | 17960 | 17960 | 17960 | 17960 | 25 |
| 257 | 20240306 | 142700 | 1588770990 | 17960 | 17960 | 17960 | 17960 | 25 |
| 258 | 20240306 | 142600 | 1588321990 | 17970 | 17960 | 17970 | 17960 | 3 |
| 259 | 20240306 | 142500 | 1588268100 | 17950 | 17950 | 17950 | 17950 | 1 |
| 260 | 20240306 | 142400 | 1588250150 | 17950 | 17950 | 17950 | 17950 | 0 |
| 261 | 20240306 | 142300 | 1588250150 | 17950 | 17950 | 17950 | 17950 | 10 |
| 262 | 20240306 | 142200 | 1588070650 | 17950 | 17950 | 17950 | 17950 | 1 |
| 263 | 20240306 | 142100 | 1588052700 | 17950 | 17950 | 17950 | 17950 | 306 |
| 264 | 20240306 | 142000 | 1582560000 | 17960 | 17960 | 17960 | 17960 | 62 |
| 265 | 20240306 | 141900 | 1581446480 | 17960 | 17960 | 17960 | 17960 | 9 |
| 266 | 20240306 | 141800 | 1581284840 | 17960 | 17960 | 17960 | 17960 | 2 |
| 267 | 20240306 | 141700 | 1581248920 | 17960 | 17960 | 17960 | 17960 | 0 |
| 268 | 20240306 | 141600 | 1581248920 | 17960 | 17960 | 17960 | 17960 | 10 |
| 269 | 20240306 | 141500 | 1581069320 | 17960 | 17960 | 17960 | 17960 | 15 |
| 270 | 20240306 | 141400 | 1580799920 | 17960 | 17960 | 17960 | 17960 | 1 |
| 271 | 20240306 | 141300 | 1580781960 | 17960 | 17960 | 17960 | 17960 | 50 |
| 272 | 20240306 | 141200 | 1579883960 | 17950 | 17970 | 17970 | 17950 | 101 |
| 273 | 20240306 | 141100 | 1578070990 | 17950 | 17960 | 17960 | 17950 | 458 |
| 274 | 20240306 | 141000 | 1569847080 | 17970 | 17970 | 17970 | 17970 | 53 |
| 275 | 20240306 | 140900 | 1568894670 | 17970 | 17970 | 17970 | 17970 | 250 |
| 276 | 20240306 | 140800 | 1564402170 | 17980 | 17980 | 17980 | 17970 | 302 |
| 277 | 20240306 | 140700 | 1558974580 | 17980 | 17980 | 17990 | 17980 | 64 |
| 278 | 20240306 | 140600 | 1557823800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 279 | 20240306 | 140500 | 1557823800 | 17980 | 17980 | 17980 | 17980 | 12 |
| 280 | 20240306 | 140400 | 1557608040 | 17980 | 17980 | 17980 | 17980 | 202 |
| 281 | 20240306 | 140300 | 1553976080 | 17980 | 17980 | 17980 | 17980 | 1 |
| 282 | 20240306 | 140200 | 1553958100 | 17990 | 17980 | 17990 | 17980 | 36 |
| 283 | 20240306 | 140100 | 1553310770 | 17980 | 17980 | 17980 | 17980 | 0 |
| 284 | 20240306 | 140000 | 1553310770 | 17980 | 17990 | 17990 | 17980 | 8 |
| 285 | 20240306 | 135900 | 1553166860 | 17990 | 17990 | 17990 | 17990 | 96 |
| 286 | 20240306 | 135800 | 1551439820 | 17990 | 18010 | 18010 | 17990 | 90 |
| 287 | 20240306 | 135700 | 1549819810 | 18000 | 17990 | 18000 | 17990 | 105 |
| 288 | 20240306 | 135600 | 1547929820 | 17990 | 17980 | 17990 | 17980 | 12 |
| 289 | 20240306 | 135500 | 1547713960 | 17980 | 18000 | 18000 | 17980 | 12 |
| 290 | 20240306 | 135400 | 1547498000 | 18010 | 17990 | 18010 | 17990 | 163 |
| 291 | 20240306 | 135300 | 1544563610 | 18010 | 18010 | 18010 | 18010 | 100 |
| 292 | 20240306 | 135200 | 1542762610 | 18010 | 18010 | 18010 | 18010 | 1 |
| 293 | 20240306 | 135100 | 1542744600 | 18010 | 18010 | 18010 | 18010 | 126 |
| 294 | 20240306 | 135000 | 1540475340 | 18010 | 18010 | 18010 | 18010 | 9 |
| 295 | 20240306 | 134900 | 1540313250 | 18000 | 18000 | 18000 | 18000 | 20 |
| 296 | 20240306 | 134800 | 1539953250 | 18000 | 18030 | 18030 | 18000 | 167 |
| 297 | 20240306 | 134700 | 1536947100 | 18040 | 18040 | 18040 | 18040 | 0 |
| 298 | 20240306 | 134600 | 1536947100 | 18040 | 18040 | 18040 | 18040 | 0 |
| 299 | 20240306 | 134500 | 1536947100 | 18040 | 18000 | 18040 | 18000 | 51 |
| 300 | 20240306 | 134400 | 1536027100 | 18020 | 18010 | 18020 | 18010 | 50 |
| 301 | 20240306 | 134300 | 1535126120 | 18010 | 18010 | 18010 | 18010 | 0 |
| 302 | 20240306 | 134200 | 1535126120 | 18010 | 18020 | 18020 | 18010 | 527 |
| 303 | 20240306 | 134100 | 1525630190 | 18030 | 18030 | 18030 | 18020 | 209 |
| 304 | 20240306 | 134000 | 1521861930 | 18030 | 18030 | 18030 | 18030 | 130 |
| 305 | 20240306 | 133900 | 1519518030 | 18020 | 18030 | 18030 | 18020 | 2 |
| 306 | 20240306 | 133800 | 1519481980 | 18030 | 18030 | 18030 | 18030 | 1 |
| 307 | 20240306 | 133700 | 1519463950 | 18030 | 18030 | 18030 | 18030 | 3 |
| 308 | 20240306 | 133600 | 1519409860 | 18050 | 18060 | 18060 | 18050 | 103 |
| 309 | 20240306 | 133500 | 1517550680 | 18060 | 18050 | 18060 | 18050 | 100 |
| 310 | 20240306 | 133400 | 1515745140 | 18020 | 18020 | 18020 | 18020 | 10 |
| 311 | 20240306 | 133300 | 1515564940 | 18010 | 18050 | 18060 | 18010 | 200 |
| 312 | 20240306 | 133200 | 1511954970 | 18050 | 18030 | 18050 | 18030 | 579 |
| 313 | 20240306 | 133100 | 1501505880 | 18030 | 18030 | 18030 | 18030 | 1 |
| 314 | 20240306 | 133000 | 1501487850 | 18020 | 18020 | 18020 | 18020 | 8 |
| 315 | 20240306 | 132900 | 1501343690 | 18010 | 18030 | 18030 | 18010 | 63 |
| 316 | 20240306 | 132800 | 1500207820 | 18030 | 18010 | 18030 | 18010 | 232 |
| 317 | 20240306 | 132700 | 1496026090 | 18010 | 18000 | 18010 | 18000 | 10 |
| 318 | 20240306 | 132600 | 1495846000 | 18010 | 18010 | 18010 | 18010 | 100 |
| 319 | 20240306 | 132500 | 1494045000 | 18000 | 17980 | 18000 | 17980 | 300 |
| 320 | 20240306 | 132400 | 1488646170 | 17970 | 17970 | 17970 | 17970 | 140 |
| 321 | 20240306 | 132300 | 1486130370 | 17970 | 17970 | 17970 | 17970 | 7 |
| 322 | 20240306 | 132200 | 1486004580 | 17970 | 17970 | 17970 | 17970 | 1 |
| 323 | 20240306 | 132100 | 1485986610 | 17970 | 17970 | 17970 | 17970 | 118 |
| 324 | 20240306 | 132000 | 1483866150 | 17990 | 17970 | 17990 | 17970 | 67 |
| 325 | 20240306 | 131900 | 1482662060 | 18000 | 18000 | 18000 | 18000 | 1 |
| 326 | 20240306 | 131800 | 1482644060 | 18000 | 17980 | 18000 | 17970 | 150 |
| 327 | 20240306 | 131700 | 1479944210 | 17970 | 17970 | 17970 | 17970 | 41 |
| 328 | 20240306 | 131600 | 1479207440 | 17960 | 17960 | 17960 | 17960 | 3 |
| 329 | 20240306 | 131500 | 1479153560 | 17960 | 17960 | 17960 | 17960 | 261 |
| 330 | 20240306 | 131400 | 1474466000 | 17960 | 17960 | 17960 | 17960 | 9 |
| 331 | 20240306 | 131300 | 1474304360 | 17960 | 17960 | 17960 | 17960 | 4 |
| 332 | 20240306 | 131200 | 1474232520 | 17960 | 17970 | 17970 | 17960 | 100 |
| 333 | 20240306 | 131100 | 1472435810 | 17970 | 17970 | 17970 | 17970 | 2 |
| 334 | 20240306 | 131000 | 1472399870 | 17970 | 17970 | 17970 | 17970 | 14 |
| 335 | 20240306 | 130900 | 1472148290 | 17970 | 17970 | 17970 | 17970 | 28 |
| 336 | 20240306 | 130800 | 1471645130 | 17980 | 18000 | 18000 | 17980 | 784 |
| 337 | 20240306 | 130700 | 1457543060 | 18000 | 18000 | 18000 | 18000 | 1 |
| 338 | 20240306 | 130600 | 1457525060 | 18000 | 18000 | 18000 | 18000 | 0 |
| 339 | 20240306 | 130500 | 1457525060 | 18000 | 18010 | 18010 | 18000 | 6 |
| 340 | 20240306 | 130400 | 1457417030 | 18010 | 18000 | 18010 | 18000 | 2 |
| 341 | 20240306 | 130300 | 1457381020 | 18000 | 18000 | 18000 | 18000 | 5 |
| 342 | 20240306 | 130200 | 1457291020 | 17990 | 17990 | 17990 | 17990 | 0 |
| 343 | 20240306 | 130100 | 1457291020 | 17990 | 17990 | 17990 | 17990 | 19 |
| 344 | 20240306 | 130000 | 1456949210 | 17990 | 17990 | 18010 | 17990 | 4 |
| 345 | 20240306 | 125900 | 1456877230 | 17990 | 17990 | 17990 | 17990 | 0 |
| 346 | 20240306 | 125800 | 1456877230 | 17990 | 17990 | 17990 | 17990 | 130 |
| 347 | 20240306 | 125700 | 1454538530 | 17990 | 17990 | 17990 | 17990 | 100 |
| 348 | 20240306 | 125600 | 1452739530 | 17990 | 18000 | 18000 | 17990 | 7 |
| 349 | 20240306 | 125500 | 1452613540 | 18010 | 18000 | 18010 | 18000 | 67 |
| 350 | 20240306 | 125400 | 1451407530 | 18000 | 18000 | 18000 | 18000 | 72 |
| 351 | 20240306 | 125300 | 1450111530 | 18000 | 18000 | 18000 | 18000 | 42 |
| 352 | 20240306 | 125200 | 1449355530 | 18000 | 18000 | 18000 | 18000 | 1 |
| 353 | 20240306 | 125100 | 1449337530 | 18010 | 18010 | 18010 | 18010 | 1 |
| 354 | 20240306 | 125000 | 1449319520 | 18000 | 18000 | 18000 | 18000 | 70 |
| 355 | 20240306 | 124900 | 1448059520 | 18010 | 18020 | 18020 | 18010 | 3 |
| 356 | 20240306 | 124800 | 1448005480 | 18010 | 18020 | 18020 | 18010 | 9 |
| 357 | 20240306 | 124700 | 1447843320 | 18020 | 18020 | 18020 | 18020 | 0 |
| 358 | 20240306 | 124600 | 1447843320 | 18020 | 18020 | 18020 | 18020 | 20 |
| 359 | 20240306 | 124500 | 1447482920 | 18020 | 18020 | 18020 | 18020 | 1 |
| 360 | 20240306 | 124400 | 1447464900 | 18030 | 18020 | 18030 | 18020 | 20 |
| 361 | 20240306 | 124300 | 1447104400 | 18030 | 18010 | 18040 | 18010 | 82 |
| 362 | 20240306 | 124200 | 1445626330 | 18000 | 17990 | 18000 | 17990 | 466 |
| 363 | 20240306 | 124100 | 1437240060 | 17980 | 17980 | 17990 | 17980 | 253 |
| 364 | 20240306 | 124000 | 1432690850 | 17980 | 17980 | 17980 | 17980 | 5 |
| 365 | 20240306 | 123900 | 1432600950 | 17980 | 17980 | 17980 | 17980 | 81 |
| 366 | 20240306 | 123800 | 1431144570 | 17970 | 17970 | 17970 | 17970 | 0 |
| 367 | 20240306 | 123700 | 1431144570 | 17970 | 18000 | 18000 | 17970 | 6 |
| 368 | 20240306 | 123600 | 1431036630 | 18000 | 18000 | 18000 | 18000 | 376 |
| 369 | 20240306 | 123500 | 1424268630 | 18000 | 18000 | 18000 | 18000 | 1 |
| 370 | 20240306 | 123400 | 1424250630 | 18000 | 18000 | 18000 | 18000 | 50 |
| 371 | 20240306 | 123300 | 1423350630 | 18000 | 17940 | 18000 | 17940 | 307 |
| 372 | 20240306 | 123200 | 1417825320 | 17940 | 17940 | 17940 | 17940 | 0 |
| 373 | 20240306 | 123100 | 1417825320 | 17940 | 17940 | 17940 | 17940 | 0 |
| 374 | 20240306 | 123000 | 1417825320 | 17940 | 17990 | 17990 | 17940 | 104 |
| 375 | 20240306 | 122900 | 1415954510 | 17990 | 17990 | 17990 | 17990 | 1 |
| 376 | 20240306 | 122800 | 1415936520 | 18000 | 17990 | 18000 | 17990 | 98 |
| 377 | 20240306 | 122700 | 1414173480 | 17920 | 17990 | 17990 | 17920 | 33 |
| 378 | 20240306 | 122600 | 1413580580 | 17920 | 17920 | 17920 | 17920 | 1 |
| 379 | 20240306 | 122500 | 1413562660 | 17920 | 17960 | 17960 | 17920 | 1117 |
| 380 | 20240306 | 122400 | 1393508580 | 17950 | 17950 | 17950 | 17950 | 0 |
| 381 | 20240306 | 122300 | 1393508580 | 17950 | 17950 | 17950 | 17950 | 1 |
| 382 | 20240306 | 122200 | 1393490630 | 17940 | 17940 | 17940 | 17940 | 1 |
| 383 | 20240306 | 122100 | 1393472690 | 18000 | 18000 | 18000 | 18000 | 125 |
| 384 | 20240306 | 122000 | 1391222690 | 18000 | 17950 | 18000 | 17950 | 214 |
| 385 | 20240306 | 121900 | 1387373360 | 17940 | 17940 | 17940 | 17940 | 4 |
| 386 | 20240306 | 121800 | 1387301600 | 17950 | 17950 | 17950 | 17950 | 0 |
| 387 | 20240306 | 121700 | 1387301600 | 17950 | 17950 | 17950 | 17950 | 57 |
| 388 | 20240306 | 121600 | 1386278450 | 17950 | 17950 | 17950 | 17950 | 32 |
| 389 | 20240306 | 121500 | 1385704050 | 17940 | 17910 | 17940 | 17910 | 11 |
| 390 | 20240306 | 121400 | 1385506740 | 17910 | 17920 | 17920 | 17910 | 99 |
| 391 | 20240306 | 121300 | 1383733150 | 17890 | 17890 | 17890 | 17890 | 0 |
| 392 | 20240306 | 121200 | 1383733150 | 17890 | 17890 | 17890 | 17890 | 0 |
| 393 | 20240306 | 121100 | 1383733150 | 17890 | 17890 | 17890 | 17890 | 1 |
| 394 | 20240306 | 121000 | 1383715260 | 17890 | 17880 | 17890 | 17880 | 105 |
| 395 | 20240306 | 120900 | 1381836870 | 17890 | 17880 | 17890 | 17880 | 297 |
| 396 | 20240306 | 120800 | 1376525000 | 17860 | 17860 | 17860 | 17860 | 3 |
| 397 | 20240306 | 120700 | 1376471420 | 17850 | 17860 | 17860 | 17850 | 296 |
| 398 | 20240306 | 120600 | 1371187130 | 17840 | 17840 | 17840 | 17840 | 0 |
| 399 | 20240306 | 120500 | 1371187130 | 17840 | 17840 | 17840 | 17840 | 0 |
| 400 | 20240306 | 120400 | 1371187130 | 17840 | 17840 | 17840 | 17840 | 1 |
| 401 | 20240306 | 120300 | 1371169290 | 17850 | 17850 | 17850 | 17850 | 0 |
| 402 | 20240306 | 120200 | 1371169290 | 17850 | 17820 | 17850 | 17820 | 994 |
| 403 | 20240306 | 120100 | 1353438330 | 17820 | 17830 | 17830 | 17820 | 91 |
| 404 | 20240306 | 120000 | 1351816100 | 17820 | 17820 | 17820 | 17820 | 13 |
| 405 | 20240306 | 115900 | 1351584440 | 17820 | 17820 | 17820 | 17820 | 0 |
| 406 | 20240306 | 115800 | 1351584440 | 17820 | 17820 | 17820 | 17820 | 12 |
| 407 | 20240306 | 115700 | 1351370600 | 17810 | 17810 | 17810 | 17810 | 41 |
| 408 | 20240306 | 115600 | 1350640390 | 17810 | 17800 | 17810 | 17800 | 236 |
| 409 | 20240306 | 115500 | 1346437340 | 17810 | 17800 | 17810 | 17800 | 2 |
| 410 | 20240306 | 115400 | 1346401730 | 17800 | 17810 | 17810 | 17800 | 277 |
| 411 | 20240306 | 115300 | 1341468540 | 17810 | 17810 | 17810 | 17810 | 40 |
| 412 | 20240306 | 115200 | 1340756140 | 17800 | 17830 | 17830 | 17800 | 1187 |
| 413 | 20240306 | 115100 | 1319612000 | 17830 | 17830 | 17830 | 17830 | 10 |
| 414 | 20240306 | 115000 | 1319433700 | 17830 | 17830 | 17830 | 17830 | 12 |
| 415 | 20240306 | 114900 | 1319219740 | 17830 | 17830 | 17830 | 17830 | 443 |
| 416 | 20240306 | 114800 | 1311321050 | 17830 | 17830 | 17830 | 17830 | 1 |
| 417 | 20240306 | 114700 | 1311303220 | 17830 | 17830 | 17830 | 17830 | 11 |
| 418 | 20240306 | 114600 | 1311107090 | 17840 | 17840 | 17840 | 17840 | 1 |
| 419 | 20240306 | 114500 | 1311089250 | 17830 | 17840 | 17840 | 17830 | 37 |
| 420 | 20240306 | 114400 | 1310429300 | 17830 | 17830 | 17830 | 17830 | 0 |
| 421 | 20240306 | 114300 | 1310429300 | 17830 | 17830 | 17830 | 17830 | 12 |
| 422 | 20240306 | 114200 | 1310215340 | 17840 | 17830 | 17840 | 17830 | 393 |
| 423 | 20240306 | 114100 | 1303208020 | 17820 | 17820 | 17820 | 17820 | 269 |
| 424 | 20240306 | 114000 | 1298414440 | 17820 | 17820 | 17830 | 17820 | 181 |
| 425 | 20240306 | 113900 | 1295188390 | 17830 | 17830 | 17830 | 17830 | 14 |
| 426 | 20240306 | 113800 | 1294938770 | 17830 | 17830 | 17830 | 17830 | 12 |
| 427 | 20240306 | 113700 | 1294724810 | 17840 | 17830 | 17840 | 17830 | 187 |
| 428 | 20240306 | 113600 | 1291390290 | 17830 | 17840 | 17840 | 17830 | 312 |
| 429 | 20240306 | 113500 | 1285826160 | 17840 | 17840 | 17840 | 17840 | 101 |
| 430 | 20240306 | 113400 | 1284024320 | 17850 | 17840 | 17850 | 17840 | 22 |
| 431 | 20240306 | 113300 | 1283631750 | 17840 | 17840 | 17840 | 17830 | 27 |
| 432 | 20240306 | 113200 | 1283150240 | 17850 | 17850 | 17850 | 17850 | 3 |
| 433 | 20240306 | 113100 | 1283096690 | 17850 | 17850 | 17850 | 17850 | 8 |
| 434 | 20240306 | 113000 | 1282953890 | 17850 | 17840 | 17870 | 17840 | 7 |
| 435 | 20240306 | 112900 | 1282828940 | 17870 | 17830 | 17880 | 17830 | 175 |
| 436 | 20240306 | 112800 | 1279708250 | 17830 | 17830 | 17830 | 17830 | 0 |
| 437 | 20240306 | 112700 | 1279708250 | 17830 | 17830 | 17830 | 17830 | 12 |
| 438 | 20240306 | 112600 | 1279494290 | 17820 | 17820 | 17820 | 17820 | 0 |
| 439 | 20240306 | 112500 | 1279494290 | 17820 | 17810 | 17820 | 17810 | 92 |
| 440 | 20240306 | 112400 | 1277854960 | 17820 | 17820 | 17820 | 17820 | 305 |
| 441 | 20240306 | 112300 | 1272419860 | 17820 | 17900 | 17900 | 17820 | 459 |
| 442 | 20240306 | 112200 | 1264204800 | 17900 | 17820 | 17900 | 17810 | 253 |
| 443 | 20240306 | 112100 | 1259678920 | 17810 | 17820 | 17820 | 17810 | 19 |
| 444 | 20240306 | 112000 | 1259340430 | 17810 | 17810 | 17810 | 17810 | 395 |
| 445 | 20240306 | 111900 | 1252305480 | 17840 | 17810 | 17840 | 17800 | 76 |
| 446 | 20240306 | 111800 | 1250951960 | 17810 | 17820 | 17840 | 17800 | 190 |
| 447 | 20240306 | 111700 | 1247567360 | 17800 | 17800 | 17800 | 17800 | 46 |
| 448 | 20240306 | 111600 | 1246748560 | 17800 | 17770 | 17800 | 17770 | 21 |
| 449 | 20240306 | 111500 | 1246375090 | 17760 | 17810 | 17810 | 17760 | 4907 |
| 450 | 20240306 | 111400 | 1159111530 | 17800 | 17780 | 17800 | 17770 | 454 |
| 451 | 20240306 | 111300 | 1151036110 | 17800 | 17820 | 17820 | 17770 | 4372 |
| 452 | 20240306 | 111200 | 1073263380 | 17800 | 17810 | 17810 | 17800 | 2625 |
| 453 | 20240306 | 111100 | 1026521090 | 17810 | 17910 | 17910 | 17810 | 5167 |
| 454 | 20240306 | 111000 | 934110220 | 17910 | 17940 | 17940 | 17910 | 638 |
| 455 | 20240306 | 110900 | 922674460 | 17930 | 17950 | 17960 | 17930 | 777 |
| 456 | 20240306 | 110800 | 908732930 | 17960 | 17990 | 18000 | 17960 | 5229 |
| 457 | 20240306 | 110700 | 814720330 | 17990 | 17980 | 17990 | 17980 | 14 |
| 458 | 20240306 | 110600 | 814468600 | 18020 | 18020 | 18020 | 18020 | 313 |
| 459 | 20240306 | 110500 | 808828340 | 17970 | 18000 | 18000 | 17970 | 1104 |
| 460 | 20240306 | 110400 | 788977820 | 17990 | 17990 | 17990 | 17990 | 364 |
| 461 | 20240306 | 110300 | 782429460 | 17990 | 17990 | 17990 | 17990 | 13 |
| 462 | 20240306 | 110200 | 782195590 | 17980 | 17980 | 17990 | 17980 | 424 |
| 463 | 20240306 | 110100 | 774572050 | 17980 | 18000 | 18000 | 17980 | 752 |
| 464 | 20240306 | 110000 | 761045770 | 18000 | 18000 | 18000 | 18000 | 566 |
| 465 | 20240306 | 105900 | 750857770 | 18000 | 18030 | 18030 | 18000 | 214 |
| 466 | 20240306 | 105800 | 747004550 | 18050 | 18030 | 18050 | 18030 | 13 |
| 467 | 20240306 | 105700 | 746770140 | 18050 | 18000 | 18050 | 18000 | 106 |
| 468 | 20240306 | 105600 | 744859290 | 18000 | 18040 | 18040 | 17990 | 4116 |
| 469 | 20240306 | 105500 | 670720350 | 18050 | 18060 | 18060 | 18050 | 470 |
| 470 | 20240306 | 105400 | 662235470 | 18060 | 18060 | 18060 | 18060 | 11 |
| 471 | 20240306 | 105300 | 662036810 | 18070 | 18070 | 18070 | 18070 | 47 |
| 472 | 20240306 | 105200 | 661187520 | 18070 | 18100 | 18100 | 18070 | 14 |
| 473 | 20240306 | 105100 | 660934510 | 18100 | 18100 | 18100 | 18060 | 892 |
| 474 | 20240306 | 105000 | 644793310 | 18060 | 18090 | 18100 | 18060 | 353 |
| 475 | 20240306 | 104900 | 638404990 | 18090 | 18080 | 18090 | 18050 | 18 |
| 476 | 20240306 | 104800 | 638079960 | 18050 | 18050 | 18050 | 18050 | 188 |
| 477 | 20240306 | 104700 | 634686560 | 18030 | 18040 | 18040 | 18030 | 115 |
| 478 | 20240306 | 104600 | 632612870 | 18040 | 18040 | 18040 | 18040 | 80 |
| 479 | 20240306 | 104500 | 631169670 | 18040 | 18040 | 18040 | 18040 | 12 |
| 480 | 20240306 | 104400 | 630953190 | 18050 | 18050 | 18050 | 18050 | 493 |
| 481 | 20240306 | 104300 | 622054540 | 18060 | 18060 | 18060 | 18060 | 50 |
| 482 | 20240306 | 104200 | 621151540 | 18060 | 18060 | 18060 | 18060 | 593 |
| 483 | 20240306 | 104100 | 610441960 | 18060 | 18060 | 18060 | 18060 | 13 |
| 484 | 20240306 | 104000 | 610207180 | 18060 | 18060 | 18060 | 18060 | 12 |
| 485 | 20240306 | 103900 | 609990460 | 18060 | 18060 | 18060 | 18060 | 0 |
| 486 | 20240306 | 103800 | 609990460 | 18060 | 18060 | 18060 | 18060 | 12 |
| 487 | 20240306 | 103700 | 609773740 | 18060 | 18090 | 18090 | 18060 | 4 |
| 488 | 20240306 | 103600 | 609701410 | 18050 | 18050 | 18050 | 18050 | 12 |
| 489 | 20240306 | 103500 | 609484810 | 18050 | 18030 | 18050 | 18030 | 270 |
| 490 | 20240306 | 103400 | 604611330 | 18030 | 18030 | 18030 | 18030 | 12 |
| 491 | 20240306 | 103300 | 604394970 | 18040 | 18050 | 18050 | 18040 | 376 |
| 492 | 20240306 | 103200 | 597609620 | 18090 | 18050 | 18090 | 18040 | 48 |
| 493 | 20240306 | 103100 | 596743270 | 18100 | 18080 | 18100 | 18080 | 782 |
| 494 | 20240306 | 103000 | 582603180 | 18080 | 18090 | 18090 | 18080 | 65 |
| 495 | 20240306 | 102900 | 581427900 | 18080 | 18040 | 18090 | 18040 | 204 |
| 496 | 20240306 | 102800 | 577739710 | 18080 | 18080 | 18080 | 18080 | 6 |
| 497 | 20240306 | 102700 | 577631230 | 18040 | 18040 | 18040 | 18040 | 13 |
| 498 | 20240306 | 102600 | 577396710 | 18090 | 18080 | 18090 | 18030 | 400 |
| 499 | 20240306 | 102500 | 570169880 | 18080 | 18040 | 18090 | 18040 | 220 |
| 500 | 20240306 | 102400 | 566191450 | 18080 | 18080 | 18080 | 18080 | 10 |
| 501 | 20240306 | 102300 | 566010650 | 18040 | 18040 | 18040 | 18040 | 12 |
| 502 | 20240306 | 102200 | 565794170 | 18040 | 18080 | 18080 | 18040 | 72 |
| 503 | 20240306 | 102100 | 564492450 | 18040 | 18040 | 18040 | 18040 | 12 |
| 504 | 20240306 | 102000 | 564275970 | 18030 | 18030 | 18030 | 18030 | 12 |
| 505 | 20240306 | 101900 | 564059610 | 18080 | 18080 | 18080 | 18080 | 1 |
| 506 | 20240306 | 101800 | 564041530 | 18020 | 18030 | 18030 | 18020 | 83 |
| 507 | 20240306 | 101700 | 562545060 | 18020 | 18020 | 18020 | 18020 | 100 |
| 508 | 20240306 | 101600 | 560743060 | 18020 | 18030 | 18030 | 18020 | 133 |
| 509 | 20240306 | 101500 | 558345190 | 18020 | 18020 | 18020 | 18020 | 36 |
| 510 | 20240306 | 101400 | 557696470 | 18020 | 18020 | 18020 | 18020 | 22 |
| 511 | 20240306 | 101300 | 557300030 | 18020 | 18020 | 18020 | 18020 | 0 |
| 512 | 20240306 | 101200 | 557300030 | 18020 | 18020 | 18020 | 18020 | 11 |
| 513 | 20240306 | 101100 | 557101810 | 18020 | 18020 | 18020 | 18020 | 14 |
| 514 | 20240306 | 101000 | 556849530 | 18080 | 18070 | 18080 | 18070 | 56 |
| 515 | 20240306 | 100900 | 555837600 | 18070 | 18020 | 18080 | 18020 | 472 |
| 516 | 20240306 | 100800 | 547331990 | 18090 | 18020 | 18090 | 18020 | 57 |
| 517 | 20240306 | 100700 | 546302170 | 18020 | 18020 | 18020 | 18020 | 13 |
| 518 | 20240306 | 100600 | 546067910 | 18070 | 18070 | 18080 | 18070 | 209 |
| 519 | 20240306 | 100500 | 542289940 | 18070 | 18070 | 18070 | 18070 | 113 |
| 520 | 20240306 | 100400 | 540248030 | 18070 | 18070 | 18070 | 18070 | 39 |
| 521 | 20240306 | 100300 | 539543300 | 18010 | 18040 | 18040 | 18010 | 125 |
| 522 | 20240306 | 100200 | 537288660 | 18040 | 18040 | 18040 | 18040 | 1 |
| 523 | 20240306 | 100100 | 537270620 | 18000 | 18010 | 18010 | 18000 | 504 |
| 524 | 20240306 | 100000 | 528193690 | 18000 | 18000 | 18000 | 18000 | 71 |
| 525 | 20240306 | 095900 | 526915690 | 17990 | 18010 | 18010 | 17990 | 62 |
| 526 | 20240306 | 095800 | 525799270 | 18010 | 17990 | 18010 | 17990 | 323 |
| 527 | 20240306 | 095700 | 519982900 | 18010 | 18010 | 18010 | 18010 | 2 |
| 528 | 20240306 | 095600 | 519946880 | 17990 | 18030 | 18030 | 17990 | 17 |
| 529 | 20240306 | 095500 | 519641010 | 17990 | 18000 | 18000 | 17990 | 636 |
| 530 | 20240306 | 095400 | 508193890 | 18000 | 18040 | 18040 | 18000 | 989 |
| 531 | 20240306 | 095300 | 490386420 | 18010 | 18010 | 18020 | 18010 | 19 |
| 532 | 20240306 | 095200 | 490044180 | 18010 | 18010 | 18010 | 18010 | 85 |
| 533 | 20240306 | 095100 | 488513330 | 18040 | 18010 | 18040 | 18010 | 13 |
| 534 | 20240306 | 095000 | 488279170 | 18010 | 18050 | 18050 | 18000 | 22 |
| 535 | 20240306 | 094900 | 487883070 | 18010 | 18000 | 18010 | 18000 | 33 |
| 536 | 20240306 | 094800 | 487288860 | 18050 | 18000 | 18050 | 18000 | 6 |
| 537 | 20240306 | 094700 | 487180810 | 18000 | 18000 | 18000 | 18000 | 13 |
| 538 | 20240306 | 094600 | 486946810 | 18000 | 18010 | 18010 | 18000 | 2330 |
| 539 | 20240306 | 094500 | 445001130 | 18010 | 18010 | 18010 | 18010 | 16 |
| 540 | 20240306 | 094400 | 444712970 | 18010 | 18070 | 18070 | 18010 | 929 |
| 541 | 20240306 | 094300 | 427977340 | 18070 | 18010 | 18070 | 18010 | 27 |
| 542 | 20240306 | 094200 | 427491010 | 18010 | 18010 | 18010 | 18010 | 0 |
| 543 | 20240306 | 094100 | 427491010 | 18010 | 18010 | 18010 | 18010 | 14 |
| 544 | 20240306 | 094000 | 427238870 | 18010 | 18070 | 18080 | 18010 | 495 |
| 545 | 20240306 | 093900 | 418321190 | 18080 | 18080 | 18080 | 18080 | 0 |
| 546 | 20240306 | 093800 | 418321190 | 18080 | 18000 | 18080 | 18000 | 139 |
| 547 | 20240306 | 093700 | 415814590 | 18010 | 18010 | 18010 | 18010 | 434 |
| 548 | 20240306 | 093600 | 407998250 | 18010 | 18080 | 18080 | 18010 | 119 |
| 549 | 20240306 | 093500 | 405854920 | 18010 | 18000 | 18010 | 18000 | 38 |
| 550 | 20240306 | 093400 | 405170890 | 18010 | 18010 | 18010 | 18010 | 159 |
| 551 | 20240306 | 093300 | 402307300 | 18080 | 18010 | 18080 | 18010 | 2 |
| 552 | 20240306 | 093200 | 402271210 | 18000 | 18090 | 18090 | 18000 | 96 |
| 553 | 20240306 | 093100 | 400539790 | 18090 | 18050 | 18100 | 18020 | 103 |
| 554 | 20240306 | 093000 | 398676920 | 18050 | 18100 | 18100 | 18050 | 347 |
| 555 | 20240306 | 092900 | 392407250 | 18080 | 18090 | 18100 | 18080 | 62 |
| 556 | 20240306 | 092800 | 391285330 | 18080 | 18080 | 18080 | 18080 | 10 |
| 557 | 20240306 | 092700 | 391104530 | 18080 | 18030 | 18080 | 18030 | 654 |
| 558 | 20240306 | 092600 | 379302610 | 18020 | 18020 | 18020 | 18020 | 2 |
| 559 | 20240306 | 092500 | 379266570 | 18010 | 18040 | 18040 | 18010 | 217 |
| 560 | 20240306 | 092400 | 375352890 | 18040 | 18040 | 18040 | 18030 | 109 |
| 561 | 20240306 | 092300 | 373386720 | 18030 | 18030 | 18030 | 18030 | 128 |
| 562 | 20240306 | 092200 | 371078880 | 18000 | 18020 | 18030 | 17980 | 150 |
| 563 | 20240306 | 092100 | 368377350 | 18030 | 17970 | 18030 | 17970 | 61 |
| 564 | 20240306 | 092000 | 367279520 | 17970 | 17970 | 17970 | 17970 | 61 |
| 565 | 20240306 | 091900 | 366183350 | 17970 | 17970 | 17970 | 17970 | 489 |
| 566 | 20240306 | 091800 | 357396020 | 17970 | 17970 | 17970 | 17970 | 12 |
| 567 | 20240306 | 091700 | 357180380 | 17970 | 17970 | 17970 | 17970 | 228 |
| 568 | 20240306 | 091600 | 353083220 | 17970 | 17930 | 17970 | 17910 | 866 |
| 569 | 20240306 | 091500 | 337532010 | 17930 | 17920 | 17930 | 17920 | 66 |
| 570 | 20240306 | 091400 | 336348640 | 17930 | 17930 | 17930 | 17920 | 250 |
| 571 | 20240306 | 091300 | 331866280 | 17960 | 17930 | 17960 | 17930 | 113 |
| 572 | 20240306 | 091200 | 329840160 | 17930 | 17970 | 17990 | 17930 | 3251 |
| 573 | 20240306 | 091100 | 271462080 | 17970 | 18040 | 18040 | 17970 | 658 |
| 574 | 20240306 | 091000 | 259626640 | 18040 | 17990 | 18050 | 17990 | 209 |
| 575 | 20240306 | 090900 | 255866500 | 17990 | 18050 | 18050 | 17980 | 2111 |
| 576 | 20240306 | 090800 | 217829720 | 17970 | 17990 | 18040 | 17950 | 548 |
| 577 | 20240306 | 090700 | 207968390 | 17990 | 17990 | 17990 | 17940 | 109 |
| 578 | 20240306 | 090600 | 206012670 | 17990 | 17930 | 17990 | 17930 | 69 |
| 579 | 20240306 | 090500 | 204774400 | 18000 | 17940 | 18000 | 17930 | 124 |
| 580 | 20240306 | 090400 | 202549690 | 17940 | 17940 | 17940 | 17850 | 3721 |
| 581 | 20240306 | 090300 | 135975410 | 17940 | 18060 | 18070 | 17940 | 881 |
| 582 | 20240306 | 090200 | 120158200 | 18090 | 18040 | 18110 | 17800 | 4022 |
| 583 | 20240306 | 090100 | 47769990 | 18040 | 18140 | 18150 | 18030 | 1370 |
| 584 | 20240306 | 090000 | 23054970 | 18040 | 18030 | 18110 | 18030 | 1201 |