29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 184800 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 36721 |
| 3 | 20240304 | 184700 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 4 | 20240304 | 184600 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 5 | 20240304 | 184500 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 6 | 20240304 | 184400 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 7 | 20240304 | 184300 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 8 | 20240304 | 184200 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 9 | 20240304 | 184100 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 10 | 20240304 | 184000 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 11 | 20240304 | 183900 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 12 | 20240304 | 183800 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 13 | 20240304 | 183700 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 14 | 20240304 | 183600 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 15 | 20240304 | 183500 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 16 | 20240304 | 183400 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 17 | 20240304 | 183300 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 18 | 20240304 | 183200 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 19 | 20240304 | 183100 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 20 | 20240304 | 183000 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 21 | 20240304 | 182900 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 22 | 20240304 | 182800 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 23 | 20240304 | 182700 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 24 | 20240304 | 182600 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 25 | 20240304 | 182500 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 26 | 20240304 | 182400 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 27 | 20240304 | 182300 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 28 | 20240304 | 182200 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 29 | 20240304 | 182100 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 30 | 20240304 | 182000 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 31 | 20240304 | 181900 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 32 | 20240304 | 181800 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 36721 |
| 33 | 20240304 | 181700 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 34 | 20240304 | 181600 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 35 | 20240304 | 181500 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 36 | 20240304 | 181400 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 37 | 20240304 | 181300 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 38 | 20240304 | 181200 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 39 | 20240304 | 181100 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 40 | 20240304 | 181000 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 41 | 20240304 | 180900 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 42 | 20240304 | 180800 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 43 | 20240304 | 180700 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 44 | 20240304 | 180600 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 45 | 20240304 | 180500 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 46 | 20240304 | 180400 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 47 | 20240304 | 180300 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 48 | 20240304 | 180200 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 49 | 20240304 | 180100 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 50 | 20240304 | 180000 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 51 | 20240304 | 175900 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 52 | 20240304 | 175800 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 53 | 20240304 | 175700 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 54 | 20240304 | 175600 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 55 | 20240304 | 175500 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 56 | 20240304 | 175400 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 57 | 20240304 | 175300 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 58 | 20240304 | 175200 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 59 | 20240304 | 175100 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 60 | 20240304 | 175000 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 61 | 20240304 | 174900 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 62 | 20240304 | 174800 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 36721 |
| 63 | 20240304 | 174700 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 64 | 20240304 | 174600 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 65 | 20240304 | 174500 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 66 | 20240304 | 174400 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 67 | 20240304 | 174300 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 68 | 20240304 | 174200 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 69 | 20240304 | 174100 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 70 | 20240304 | 174000 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 71 | 20240304 | 173900 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 72 | 20240304 | 173800 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 73 | 20240304 | 173700 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 74 | 20240304 | 173600 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 75 | 20240304 | 173500 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 76 | 20240304 | 173400 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 77 | 20240304 | 173300 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 78 | 20240304 | 173200 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 79 | 20240304 | 173100 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 80 | 20240304 | 173000 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 81 | 20240304 | 172900 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 82 | 20240304 | 172800 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 83 | 20240304 | 172700 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 84 | 20240304 | 172600 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 85 | 20240304 | 172500 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 86 | 20240304 | 172400 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 87 | 20240304 | 172300 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 88 | 20240304 | 172200 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 89 | 20240304 | 172100 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 90 | 20240304 | 172000 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 91 | 20240304 | 171900 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 92 | 20240304 | 171800 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 36721 |
| 93 | 20240304 | 171700 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 94 | 20240304 | 171600 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 95 | 20240304 | 171500 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 96 | 20240304 | 171400 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 97 | 20240304 | 171300 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 98 | 20240304 | 171200 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 99 | 20240304 | 171100 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 100 | 20240304 | 171000 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 101 | 20240304 | 170900 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 102 | 20240304 | 170800 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 103 | 20240304 | 170700 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 104 | 20240304 | 170600 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 105 | 20240304 | 170500 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 106 | 20240304 | 170400 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 107 | 20240304 | 170300 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 108 | 20240304 | 170200 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 109 | 20240304 | 170100 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 110 | 20240304 | 170000 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 111 | 20240304 | 165900 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 112 | 20240304 | 165800 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 113 | 20240304 | 165700 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 114 | 20240304 | 165600 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 115 | 20240304 | 165500 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 116 | 20240304 | 165400 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 117 | 20240304 | 165300 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 118 | 20240304 | 165200 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 119 | 20240304 | 165100 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 120 | 20240304 | 165000 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 121 | 20240304 | 164900 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 122 | 20240304 | 164800 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 36721 |
| 123 | 20240304 | 164700 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 124 | 20240304 | 164600 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 125 | 20240304 | 164500 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 126 | 20240304 | 164400 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 127 | 20240304 | 164300 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 128 | 20240304 | 164200 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 129 | 20240304 | 164100 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 130 | 20240304 | 164000 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 131 | 20240304 | 163900 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 132 | 20240304 | 163800 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 133 | 20240304 | 163700 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 134 | 20240304 | 163600 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 135 | 20240304 | 163500 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 136 | 20240304 | 163400 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 137 | 20240304 | 163300 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 138 | 20240304 | 163200 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 139 | 20240304 | 163100 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 140 | 20240304 | 163000 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 141 | 20240304 | 162900 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 142 | 20240304 | 162800 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 143 | 20240304 | 162700 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 144 | 20240304 | 162600 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 145 | 20240304 | 162500 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 146 | 20240304 | 162400 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 147 | 20240304 | 162300 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 148 | 20240304 | 162200 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 149 | 20240304 | 162100 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 150 | 20240304 | 162000 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 151 | 20240304 | 161900 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 152 | 20240304 | 161800 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 36721 |
| 153 | 20240304 | 161700 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 154 | 20240304 | 161600 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 155 | 20240304 | 161500 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 156 | 20240304 | 161400 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 157 | 20240304 | 161300 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 158 | 20240304 | 161200 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 159 | 20240304 | 161100 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 160 | 20240304 | 161000 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 161 | 20240304 | 160900 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 162 | 20240304 | 160800 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 163 | 20240304 | 160700 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 164 | 20240304 | 160600 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 165 | 20240304 | 160500 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 166 | 20240304 | 160400 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 167 | 20240304 | 160300 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 168 | 20240304 | 160200 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 169 | 20240304 | 160100 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 170 | 20240304 | 160000 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 171 | 20240304 | 155900 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 172 | 20240304 | 155800 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 173 | 20240304 | 155700 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 174 | 20240304 | 155600 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 175 | 20240304 | 155500 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 176 | 20240304 | 155400 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 177 | 20240304 | 155300 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 178 | 20240304 | 155200 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 179 | 20240304 | 155100 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 180 | 20240304 | 155000 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 181 | 20240304 | 154900 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 182 | 20240304 | 154800 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 36721 |
| 183 | 20240304 | 154700 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 184 | 20240304 | 154600 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 185 | 20240304 | 154500 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 186 | 20240304 | 154400 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 187 | 20240304 | 154300 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 188 | 20240304 | 154200 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 189 | 20240304 | 154100 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 190 | 20240304 | 154000 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 191 | 20240304 | 153900 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 192 | 20240304 | 153800 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 193 | 20240304 | 153700 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 194 | 20240304 | 153600 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 195 | 20240304 | 153500 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 196 | 20240304 | 153400 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 197 | 20240304 | 153300 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 198 | 20240304 | 153200 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 199 | 20240304 | 153100 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 0 |
| 200 | 20240304 | 153000 | 2257451800 | 3885 | 3885 | 3885 | 3885 | 36721 |
| 201 | 20240304 | 152900 | 2114790715 | 3915 | 3915 | 3915 | 3915 | 0 |
| 202 | 20240304 | 152800 | 2114790715 | 3915 | 3915 | 3915 | 3915 | 0 |
| 203 | 20240304 | 152700 | 2114790715 | 3915 | 3915 | 3915 | 3915 | 0 |
| 204 | 20240304 | 152600 | 2114790715 | 3915 | 3915 | 3915 | 3915 | 0 |
| 205 | 20240304 | 152500 | 2114790715 | 3915 | 3915 | 3915 | 3915 | 0 |
| 206 | 20240304 | 152400 | 2114790715 | 3915 | 3915 | 3915 | 3915 | 0 |
| 207 | 20240304 | 152300 | 2114790715 | 3915 | 3915 | 3915 | 3915 | 0 |
| 208 | 20240304 | 152200 | 2114790715 | 3915 | 3915 | 3915 | 3915 | 0 |
| 209 | 20240304 | 152100 | 2114790715 | 3915 | 3915 | 3915 | 3915 | 0 |
| 210 | 20240304 | 152000 | 2114790715 | 3915 | 3915 | 3915 | 3915 | 0 |
| 211 | 20240304 | 151900 | 2114790715 | 3915 | 3910 | 3915 | 3910 | 244 |
| 212 | 20240304 | 151800 | 2113836670 | 3915 | 3910 | 3915 | 3910 | 387 |
| 213 | 20240304 | 151700 | 2112322220 | 3910 | 3910 | 3910 | 3905 | 949 |
| 214 | 20240304 | 151600 | 2108612130 | 3910 | 3915 | 3915 | 3910 | 1106 |
| 215 | 20240304 | 151500 | 2104286855 | 3915 | 3915 | 3915 | 3915 | 261 |
| 216 | 20240304 | 151400 | 2103265040 | 3915 | 3915 | 3915 | 3915 | 1508 |
| 217 | 20240304 | 151300 | 2097361220 | 3920 | 3930 | 3930 | 3920 | 1113 |
| 218 | 20240304 | 151200 | 2092997290 | 3930 | 3925 | 3930 | 3920 | 398 |
| 219 | 20240304 | 151100 | 2091435090 | 3925 | 3920 | 3930 | 3920 | 1433 |
| 220 | 20240304 | 151000 | 2085806925 | 3925 | 3925 | 3925 | 3925 | 578 |
| 221 | 20240304 | 150900 | 2083538275 | 3925 | 3925 | 3925 | 3925 | 47 |
| 222 | 20240304 | 150800 | 2083353800 | 3925 | 3930 | 3930 | 3915 | 853 |
| 223 | 20240304 | 150700 | 2080009765 | 3930 | 3925 | 3930 | 3920 | 1582 |
| 224 | 20240304 | 150600 | 2073803010 | 3925 | 3925 | 3935 | 3925 | 1627 |
| 225 | 20240304 | 150500 | 2067406465 | 3910 | 3920 | 3925 | 3910 | 1838 |
| 226 | 20240304 | 150400 | 2060217005 | 3915 | 3915 | 3915 | 3915 | 696 |
| 227 | 20240304 | 150300 | 2057492165 | 3920 | 3920 | 3920 | 3920 | 1404 |
| 228 | 20240304 | 150200 | 2051988485 | 3920 | 3920 | 3920 | 3920 | 1 |
| 229 | 20240304 | 150100 | 2051984565 | 3915 | 3915 | 3920 | 3915 | 982 |
| 230 | 20240304 | 150000 | 2048139985 | 3910 | 3905 | 3910 | 3905 | 1329 |
| 231 | 20240304 | 145900 | 2042947585 | 3900 | 3900 | 3900 | 3900 | 568 |
| 232 | 20240304 | 145800 | 2040732385 | 3895 | 3900 | 3900 | 3895 | 1259 |
| 233 | 20240304 | 145700 | 2035826135 | 3900 | 3900 | 3900 | 3890 | 2558 |
| 234 | 20240304 | 145600 | 2025861335 | 3900 | 3900 | 3900 | 3895 | 3122 |
| 235 | 20240304 | 145500 | 2013685685 | 3900 | 3900 | 3905 | 3885 | 6902 |
| 236 | 20240304 | 145400 | 1986829615 | 3900 | 3900 | 3905 | 3895 | 3915 |
| 237 | 20240304 | 145300 | 1971561270 | 3900 | 3895 | 3900 | 3895 | 406 |
| 238 | 20240304 | 145200 | 1969977885 | 3890 | 3890 | 3890 | 3890 | 148 |
| 239 | 20240304 | 145100 | 1969402165 | 3890 | 3895 | 3905 | 3890 | 762 |
| 240 | 20240304 | 145000 | 1966429600 | 3890 | 3890 | 3900 | 3885 | 1046 |
| 241 | 20240304 | 144900 | 1962360940 | 3890 | 3910 | 3910 | 3890 | 706 |
| 242 | 20240304 | 144800 | 1959614535 | 3890 | 3890 | 3910 | 3885 | 1285 |
| 243 | 20240304 | 144700 | 1954616255 | 3910 | 3895 | 3910 | 3885 | 1416 |
| 244 | 20240304 | 144600 | 1949108245 | 3890 | 3890 | 3890 | 3890 | 10 |
| 245 | 20240304 | 144500 | 1949069345 | 3890 | 3890 | 3890 | 3890 | 1300 |
| 246 | 20240304 | 144400 | 1944012345 | 3890 | 3910 | 3910 | 3890 | 401 |
| 247 | 20240304 | 144300 | 1942450455 | 3905 | 3905 | 3905 | 3905 | 154 |
| 248 | 20240304 | 144200 | 1941849085 | 3905 | 3910 | 3910 | 3880 | 17801 |
| 249 | 20240304 | 144100 | 1872682270 | 3890 | 3910 | 3910 | 3890 | 5015 |
| 250 | 20240304 | 144000 | 1853156065 | 3915 | 3900 | 3915 | 3895 | 1543 |
| 251 | 20240304 | 143900 | 1847145325 | 3900 | 3900 | 3900 | 3895 | 787 |
| 252 | 20240304 | 143800 | 1844079675 | 3900 | 3910 | 3910 | 3900 | 2301 |
| 253 | 20240304 | 143700 | 1835101705 | 3910 | 3905 | 3910 | 3905 | 503 |
| 254 | 20240304 | 143600 | 1833137350 | 3910 | 3910 | 3910 | 3910 | 165 |
| 255 | 20240304 | 143500 | 1832492200 | 3910 | 3905 | 3920 | 3905 | 940 |
| 256 | 20240304 | 143400 | 1828815970 | 3905 | 3900 | 3910 | 3895 | 1458 |
| 257 | 20240304 | 143300 | 1823119915 | 3900 | 3925 | 3925 | 3890 | 4577 |
| 258 | 20240304 | 143200 | 1805294095 | 3930 | 3920 | 3930 | 3885 | 44597 |
| 259 | 20240304 | 143100 | 1631445155 | 3930 | 3925 | 3930 | 3920 | 2734 |
| 260 | 20240304 | 143000 | 1620723400 | 3930 | 3930 | 3930 | 3930 | 24 |
| 261 | 20240304 | 142900 | 1620629080 | 3930 | 3930 | 3930 | 3925 | 225 |
| 262 | 20240304 | 142800 | 1619745940 | 3930 | 3930 | 3930 | 3925 | 27 |
| 263 | 20240304 | 142700 | 1619639955 | 3925 | 3925 | 3925 | 3925 | 1 |
| 264 | 20240304 | 142600 | 1619636030 | 3930 | 3930 | 3930 | 3930 | 73 |
| 265 | 20240304 | 142500 | 1619349140 | 3930 | 3930 | 3930 | 3920 | 624 |
| 266 | 20240304 | 142400 | 1616902425 | 3925 | 3925 | 3925 | 3925 | 32 |
| 267 | 20240304 | 142300 | 1616776825 | 3920 | 3930 | 3935 | 3920 | 1632 |
| 268 | 20240304 | 142200 | 1610379280 | 3930 | 3930 | 3930 | 3925 | 27 |
| 269 | 20240304 | 142100 | 1610273275 | 3935 | 3935 | 3935 | 3925 | 119 |
| 270 | 20240304 | 142000 | 1609805815 | 3925 | 3925 | 3935 | 3925 | 1480 |
| 271 | 20240304 | 141900 | 1603996550 | 3935 | 3925 | 3935 | 3920 | 209 |
| 272 | 20240304 | 141800 | 1603175815 | 3935 | 3935 | 3935 | 3925 | 36 |
| 273 | 20240304 | 141700 | 1603034330 | 3935 | 3925 | 3935 | 3925 | 302 |
| 274 | 20240304 | 141600 | 1601848965 | 3925 | 3930 | 3935 | 3925 | 55 |
| 275 | 20240304 | 141500 | 1601632930 | 3935 | 3925 | 3935 | 3925 | 346 |
| 276 | 20240304 | 141400 | 1600274835 | 3925 | 3925 | 3935 | 3925 | 588 |
| 277 | 20240304 | 141300 | 1597966925 | 3925 | 3925 | 3935 | 3920 | 916 |
| 278 | 20240304 | 141200 | 1594375065 | 3920 | 3920 | 3930 | 3915 | 1034 |
| 279 | 20240304 | 141100 | 1590321495 | 3920 | 3935 | 3935 | 3920 | 1414 |
| 280 | 20240304 | 141000 | 1584778410 | 3920 | 3925 | 3930 | 3920 | 1121 |
| 281 | 20240304 | 140900 | 1580383040 | 3915 | 3920 | 3925 | 3915 | 4312 |
| 282 | 20240304 | 140800 | 1563479770 | 3915 | 3915 | 3915 | 3915 | 0 |
| 283 | 20240304 | 140700 | 1563479770 | 3915 | 3915 | 3915 | 3915 | 1 |
| 284 | 20240304 | 140600 | 1563475855 | 3915 | 3920 | 3930 | 3915 | 9798 |
| 285 | 20240304 | 140500 | 1525086545 | 3935 | 3925 | 3935 | 3925 | 428 |
| 286 | 20240304 | 140400 | 1523406365 | 3935 | 3930 | 3935 | 3930 | 13 |
| 287 | 20240304 | 140300 | 1523355215 | 3925 | 3930 | 3935 | 3925 | 1784 |
| 288 | 20240304 | 140200 | 1516351885 | 3930 | 3930 | 3930 | 3930 | 6 |
| 289 | 20240304 | 140100 | 1516328305 | 3930 | 3925 | 3935 | 3920 | 1817 |
| 290 | 20240304 | 140000 | 1509196550 | 3925 | 3930 | 3940 | 3925 | 1606 |
| 291 | 20240304 | 135900 | 1502892900 | 3925 | 3935 | 3940 | 3920 | 2010 |
| 292 | 20240304 | 135800 | 1495003125 | 3920 | 3930 | 3930 | 3920 | 7701 |
| 293 | 20240304 | 135700 | 1464796180 | 3925 | 3925 | 3925 | 3925 | 0 |
| 294 | 20240304 | 135600 | 1464796180 | 3925 | 3930 | 3935 | 3925 | 2053 |
| 295 | 20240304 | 135500 | 1456732975 | 3930 | 3930 | 3935 | 3930 | 7968 |
| 296 | 20240304 | 135400 | 1425412385 | 3935 | 3935 | 3935 | 3935 | 61 |
| 297 | 20240304 | 135300 | 1425172350 | 3935 | 3935 | 3935 | 3930 | 357 |
| 298 | 20240304 | 135200 | 1423767655 | 3935 | 3935 | 3935 | 3930 | 278 |
| 299 | 20240304 | 135100 | 1422673750 | 3935 | 3935 | 3940 | 3935 | 1572 |
| 300 | 20240304 | 135000 | 1416487925 | 3940 | 3935 | 3940 | 3935 | 223 |
| 301 | 20240304 | 134900 | 1415610410 | 3935 | 3940 | 3940 | 3935 | 2437 |
| 302 | 20240304 | 134800 | 1406020560 | 3940 | 3940 | 3940 | 3935 | 322 |
| 303 | 20240304 | 134700 | 1404753335 | 3940 | 3945 | 3945 | 3935 | 637 |
| 304 | 20240304 | 134600 | 1402245445 | 3940 | 3945 | 3945 | 3935 | 1228 |
| 305 | 20240304 | 134500 | 1397407860 | 3940 | 3940 | 3945 | 3940 | 3231 |
| 306 | 20240304 | 134400 | 1384677710 | 3940 | 3945 | 3945 | 3940 | 63 |
| 307 | 20240304 | 134300 | 1384429485 | 3940 | 3940 | 3945 | 3940 | 682 |
| 308 | 20240304 | 134200 | 1381741450 | 3940 | 3945 | 3945 | 3940 | 27 |
| 309 | 20240304 | 134100 | 1381634940 | 3940 | 3940 | 3940 | 3940 | 1 |
| 310 | 20240304 | 134000 | 1381631000 | 3940 | 3950 | 3950 | 3940 | 16 |
| 311 | 20240304 | 133900 | 1381567940 | 3950 | 3950 | 3950 | 3940 | 28 |
| 312 | 20240304 | 133800 | 1381457360 | 3940 | 3940 | 3940 | 3940 | 300 |
| 313 | 20240304 | 133700 | 1380275360 | 3950 | 3940 | 3950 | 3940 | 1050 |
| 314 | 20240304 | 133600 | 1376137860 | 3940 | 3950 | 3950 | 3940 | 870 |
| 315 | 20240304 | 133500 | 1372710050 | 3935 | 3950 | 3950 | 3935 | 1006 |
| 316 | 20240304 | 133400 | 1368736440 | 3950 | 3935 | 3950 | 3935 | 51 |
| 317 | 20240304 | 133300 | 1368535005 | 3950 | 3950 | 3950 | 3950 | 100 |
| 318 | 20240304 | 133200 | 1368140005 | 3950 | 3950 | 3950 | 3950 | 1 |
| 319 | 20240304 | 133100 | 1368136055 | 3950 | 3945 | 3950 | 3940 | 1836 |
| 320 | 20240304 | 133000 | 1360895920 | 3950 | 3945 | 3950 | 3945 | 2 |
| 321 | 20240304 | 132900 | 1360888025 | 3950 | 3950 | 3950 | 3950 | 0 |
| 322 | 20240304 | 132800 | 1360888025 | 3950 | 3950 | 3950 | 3950 | 257 |
| 323 | 20240304 | 132700 | 1359872875 | 3945 | 3935 | 3945 | 3935 | 121 |
| 324 | 20240304 | 132600 | 1359395740 | 3945 | 3935 | 3950 | 3930 | 800 |
| 325 | 20240304 | 132500 | 1356250205 | 3945 | 3930 | 3945 | 3930 | 526 |
| 326 | 20240304 | 132400 | 1354178650 | 3935 | 3935 | 3945 | 3935 | 287 |
| 327 | 20240304 | 132300 | 1353049295 | 3935 | 3935 | 3935 | 3935 | 20 |
| 328 | 20240304 | 132200 | 1352970595 | 3935 | 3930 | 3945 | 3930 | 2188 |
| 329 | 20240304 | 132100 | 1344361755 | 3935 | 3940 | 3940 | 3935 | 2587 |
| 330 | 20240304 | 132000 | 1334181455 | 3940 | 3935 | 3945 | 3935 | 351 |
| 331 | 20240304 | 131900 | 1332798660 | 3940 | 3940 | 3940 | 3940 | 231 |
| 332 | 20240304 | 131800 | 1331888520 | 3940 | 3940 | 3950 | 3940 | 1327 |
| 333 | 20240304 | 131700 | 1326660120 | 3940 | 3950 | 3950 | 3940 | 1331 |
| 334 | 20240304 | 131600 | 1321415285 | 3950 | 3950 | 3950 | 3950 | 44 |
| 335 | 20240304 | 131500 | 1321241485 | 3955 | 3945 | 3955 | 3945 | 3 |
| 336 | 20240304 | 131400 | 1321229635 | 3955 | 3955 | 3955 | 3945 | 11 |
| 337 | 20240304 | 131300 | 1321186140 | 3945 | 3940 | 3955 | 3940 | 39 |
| 338 | 20240304 | 131200 | 1321032090 | 3940 | 3955 | 3960 | 3940 | 12877 |
| 339 | 20240304 | 131100 | 1270233110 | 3955 | 3965 | 3965 | 3950 | 10 |
| 340 | 20240304 | 131000 | 1270193490 | 3940 | 3945 | 3965 | 3940 | 1414 |
| 341 | 20240304 | 130900 | 1264613290 | 3945 | 3950 | 3960 | 3945 | 129 |
| 342 | 20240304 | 130800 | 1264103970 | 3950 | 3950 | 3960 | 3950 | 4 |
| 343 | 20240304 | 130700 | 1264088160 | 3960 | 3945 | 3960 | 3945 | 12 |
| 344 | 20240304 | 130600 | 1264040800 | 3945 | 3955 | 3965 | 3945 | 7493 |
| 345 | 20240304 | 130500 | 1234415220 | 3955 | 3960 | 3960 | 3955 | 2 |
| 346 | 20240304 | 130400 | 1234407305 | 3955 | 3960 | 3960 | 3955 | 10 |
| 347 | 20240304 | 130300 | 1234367715 | 3960 | 3960 | 3960 | 3960 | 4 |
| 348 | 20240304 | 130200 | 1234351875 | 3965 | 3960 | 3965 | 3960 | 40 |
| 349 | 20240304 | 130100 | 1234193470 | 3965 | 3965 | 3965 | 3960 | 505 |
| 350 | 20240304 | 130000 | 1232193655 | 3955 | 3960 | 3965 | 3955 | 3335 |
| 351 | 20240304 | 125900 | 1218996910 | 3960 | 3965 | 3965 | 3960 | 279 |
| 352 | 20240304 | 125800 | 1217890685 | 3965 | 3965 | 3965 | 3965 | 5 |
| 353 | 20240304 | 125700 | 1217870860 | 3960 | 3960 | 3960 | 3960 | 25 |
| 354 | 20240304 | 125600 | 1217771860 | 3970 | 3965 | 3970 | 3965 | 311 |
| 355 | 20240304 | 125500 | 1216537195 | 3970 | 3970 | 3970 | 3970 | 137 |
| 356 | 20240304 | 125400 | 1215993305 | 3960 | 3965 | 3965 | 3960 | 197 |
| 357 | 20240304 | 125300 | 1215212205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 358 | 20240304 | 125200 | 1215212205 | 3960 | 3965 | 3965 | 3960 | 22 |
| 359 | 20240304 | 125100 | 1215125070 | 3960 | 3965 | 3965 | 3960 | 3000 |
| 360 | 20240304 | 125000 | 1203240070 | 3965 | 3965 | 3965 | 3965 | 122 |
| 361 | 20240304 | 124900 | 1202756340 | 3965 | 3980 | 3980 | 3965 | 8 |
| 362 | 20240304 | 124800 | 1202724515 | 3965 | 3975 | 3975 | 3965 | 505 |
| 363 | 20240304 | 124700 | 1200717150 | 3975 | 3975 | 3975 | 3975 | 20 |
| 364 | 20240304 | 124600 | 1200637650 | 3975 | 3975 | 3975 | 3975 | 1 |
| 365 | 20240304 | 124500 | 1200633675 | 3960 | 3960 | 3960 | 3960 | 682 |
| 366 | 20240304 | 124400 | 1197932955 | 3955 | 3960 | 3960 | 3955 | 1669 |
| 367 | 20240304 | 124300 | 1191329415 | 3960 | 3960 | 3960 | 3960 | 0 |
| 368 | 20240304 | 124200 | 1191329415 | 3960 | 3965 | 3980 | 3960 | 1391 |
| 369 | 20240304 | 124100 | 1185816650 | 3965 | 3965 | 3965 | 3965 | 250 |
| 370 | 20240304 | 124000 | 1184825400 | 3965 | 3965 | 3965 | 3965 | 1 |
| 371 | 20240304 | 123900 | 1184821435 | 3965 | 3965 | 3965 | 3965 | 1 |
| 372 | 20240304 | 123800 | 1184817470 | 3985 | 3985 | 3985 | 3985 | 0 |
| 373 | 20240304 | 123700 | 1184817470 | 3985 | 3985 | 3985 | 3985 | 0 |
| 374 | 20240304 | 123600 | 1184817470 | 3985 | 3980 | 3985 | 3965 | 1416 |
| 375 | 20240304 | 123500 | 1179185905 | 3980 | 3980 | 3980 | 3980 | 40 |
| 376 | 20240304 | 123400 | 1179026705 | 3980 | 3970 | 3980 | 3970 | 178 |
| 377 | 20240304 | 123300 | 1178318275 | 3980 | 3980 | 3980 | 3980 | 0 |
| 378 | 20240304 | 123200 | 1178318275 | 3980 | 3980 | 3980 | 3980 | 4 |
| 379 | 20240304 | 123100 | 1178302355 | 3985 | 3985 | 3985 | 3985 | 0 |
| 380 | 20240304 | 123000 | 1178302355 | 3985 | 3975 | 3985 | 3970 | 1375 |
| 381 | 20240304 | 122900 | 1172839740 | 3975 | 3975 | 3975 | 3975 | 332 |
| 382 | 20240304 | 122800 | 1171520040 | 3975 | 3980 | 3980 | 3975 | 175 |
| 383 | 20240304 | 122700 | 1170823670 | 3980 | 3975 | 3980 | 3975 | 10 |
| 384 | 20240304 | 122600 | 1170783900 | 3975 | 3975 | 3975 | 3975 | 445 |
| 385 | 20240304 | 122500 | 1169015025 | 3980 | 3980 | 3980 | 3980 | 12 |
| 386 | 20240304 | 122400 | 1168967265 | 3980 | 3980 | 3980 | 3980 | 1 |
| 387 | 20240304 | 122300 | 1168963285 | 3975 | 3985 | 3985 | 3975 | 751 |
| 388 | 20240304 | 122200 | 1165978030 | 3975 | 3985 | 3985 | 3975 | 1308 |
| 389 | 20240304 | 122100 | 1160775785 | 3985 | 3985 | 3985 | 3985 | 304 |
| 390 | 20240304 | 122000 | 1159564345 | 3985 | 3985 | 3985 | 3985 | 3 |
| 391 | 20240304 | 121900 | 1159552390 | 3985 | 3980 | 3985 | 3980 | 1190 |
| 392 | 20240304 | 121800 | 1154815880 | 3975 | 3980 | 3980 | 3975 | 107 |
| 393 | 20240304 | 121700 | 1154390025 | 3980 | 3975 | 3980 | 3975 | 475 |
| 394 | 20240304 | 121600 | 1152501275 | 3980 | 3980 | 3980 | 3980 | 890 |
| 395 | 20240304 | 121500 | 1148959075 | 3980 | 3975 | 3980 | 3975 | 1495 |
| 396 | 20240304 | 121400 | 1143016440 | 3975 | 3975 | 3975 | 3975 | 1537 |
| 397 | 20240304 | 121300 | 1136906865 | 3960 | 3970 | 3970 | 3960 | 4741 |
| 398 | 20240304 | 121200 | 1118124540 | 3970 | 3975 | 3975 | 3970 | 54 |
| 399 | 20240304 | 121100 | 1117910155 | 3975 | 3975 | 3975 | 3975 | 7 |
| 400 | 20240304 | 121000 | 1117882330 | 3970 | 3970 | 3970 | 3970 | 0 |
| 401 | 20240304 | 120900 | 1117882330 | 3970 | 3970 | 3970 | 3970 | 124 |
| 402 | 20240304 | 120800 | 1117390050 | 3975 | 3970 | 3975 | 3970 | 30 |
| 403 | 20240304 | 120700 | 1117270805 | 3975 | 3970 | 3975 | 3970 | 170 |
| 404 | 20240304 | 120600 | 1116595890 | 3975 | 3980 | 3980 | 3970 | 196 |
| 405 | 20240304 | 120500 | 1115817685 | 3970 | 3980 | 3980 | 3970 | 542 |
| 406 | 20240304 | 120400 | 1113662805 | 3970 | 3970 | 3970 | 3970 | 50 |
| 407 | 20240304 | 120300 | 1113464305 | 3970 | 3970 | 3970 | 3970 | 4 |
| 408 | 20240304 | 120200 | 1113448425 | 3970 | 3975 | 3975 | 3970 | 32 |
| 409 | 20240304 | 120100 | 1113321350 | 3980 | 3980 | 3980 | 3980 | 0 |
| 410 | 20240304 | 120000 | 1113321350 | 3980 | 3980 | 3980 | 3980 | 1 |
| 411 | 20240304 | 115900 | 1113317370 | 3970 | 3970 | 3970 | 3970 | 267 |
| 412 | 20240304 | 115800 | 1112257380 | 3970 | 3970 | 3970 | 3970 | 392 |
| 413 | 20240304 | 115700 | 1110701140 | 3970 | 3970 | 3970 | 3970 | 277 |
| 414 | 20240304 | 115600 | 1109601450 | 3970 | 3970 | 3970 | 3970 | 21 |
| 415 | 20240304 | 115500 | 1109518080 | 3980 | 3980 | 3980 | 3980 | 0 |
| 416 | 20240304 | 115400 | 1109518080 | 3980 | 3980 | 3980 | 3980 | 1 |
| 417 | 20240304 | 115300 | 1109514100 | 3970 | 3970 | 3970 | 3970 | 662 |
| 418 | 20240304 | 115200 | 1106885960 | 3970 | 3980 | 3980 | 3970 | 205 |
| 419 | 20240304 | 115100 | 1106071020 | 3985 | 3985 | 3985 | 3985 | 0 |
| 420 | 20240304 | 115000 | 1106071020 | 3985 | 3985 | 3985 | 3985 | 0 |
| 421 | 20240304 | 114900 | 1106071020 | 3985 | 3985 | 3985 | 3985 | 715 |
| 422 | 20240304 | 114800 | 1103221745 | 3985 | 3985 | 3985 | 3985 | 1 |
| 423 | 20240304 | 114700 | 1103217760 | 3975 | 3975 | 3975 | 3975 | 1 |
| 424 | 20240304 | 114600 | 1103213785 | 3980 | 3980 | 3980 | 3975 | 2179 |
| 425 | 20240304 | 114500 | 1094542000 | 3975 | 3975 | 3975 | 3975 | 0 |
| 426 | 20240304 | 114400 | 1094542000 | 3975 | 3975 | 3975 | 3975 | 500 |
| 427 | 20240304 | 114300 | 1092554500 | 3965 | 3970 | 3970 | 3965 | 774 |
| 428 | 20240304 | 114200 | 1089481740 | 3970 | 3970 | 3970 | 3965 | 17 |
| 429 | 20240304 | 114100 | 1089414255 | 3970 | 3970 | 3970 | 3970 | 206 |
| 430 | 20240304 | 114000 | 1088596435 | 3970 | 3970 | 3970 | 3970 | 0 |
| 431 | 20240304 | 113900 | 1088596435 | 3970 | 3970 | 3970 | 3970 | 411 |
| 432 | 20240304 | 113800 | 1086964765 | 3970 | 3960 | 3970 | 3960 | 3667 |
| 433 | 20240304 | 113700 | 1072425055 | 3965 | 3960 | 3965 | 3960 | 1013 |
| 434 | 20240304 | 113600 | 1068408515 | 3965 | 3960 | 3965 | 3960 | 1407 |
| 435 | 20240304 | 113500 | 1062836790 | 3955 | 3960 | 3960 | 3955 | 355 |
| 436 | 20240304 | 113400 | 1061431115 | 3960 | 3955 | 3960 | 3955 | 73 |
| 437 | 20240304 | 113300 | 1061142195 | 3955 | 3955 | 3955 | 3955 | 461 |
| 438 | 20240304 | 113200 | 1059318940 | 3955 | 3950 | 3955 | 3950 | 376 |
| 439 | 20240304 | 113100 | 1057832065 | 3950 | 3945 | 3950 | 3945 | 483 |
| 440 | 20240304 | 113000 | 1055924465 | 3950 | 3950 | 3950 | 3950 | 12 |
| 441 | 20240304 | 112900 | 1055877065 | 3945 | 3945 | 3945 | 3945 | 0 |
| 442 | 20240304 | 112800 | 1055877065 | 3945 | 3945 | 3945 | 3945 | 200 |
| 443 | 20240304 | 112700 | 1055088065 | 3945 | 3945 | 3950 | 3945 | 393 |
| 444 | 20240304 | 112600 | 1053537430 | 3945 | 3950 | 3950 | 3945 | 102 |
| 445 | 20240304 | 112500 | 1053134535 | 3945 | 3945 | 3945 | 3945 | 0 |
| 446 | 20240304 | 112400 | 1053134535 | 3945 | 3955 | 3955 | 3945 | 885 |
| 447 | 20240304 | 112300 | 1049643160 | 3945 | 3945 | 3945 | 3945 | 9 |
| 448 | 20240304 | 112200 | 1049607655 | 3950 | 3955 | 3955 | 3950 | 925 |
| 449 | 20240304 | 112100 | 1045953405 | 3950 | 3950 | 3955 | 3950 | 2905 |
| 450 | 20240304 | 112000 | 1034478650 | 3950 | 3950 | 3950 | 3950 | 0 |
| 451 | 20240304 | 111900 | 1034478650 | 3950 | 3950 | 3950 | 3950 | 530 |
| 452 | 20240304 | 111800 | 1032385150 | 3955 | 3955 | 3955 | 3955 | 43 |
| 453 | 20240304 | 111700 | 1032215085 | 3955 | 3955 | 3955 | 3955 | 3 |
| 454 | 20240304 | 111600 | 1032203220 | 3950 | 3950 | 3950 | 3950 | 1 |
| 455 | 20240304 | 111500 | 1032199270 | 3955 | 3950 | 3955 | 3950 | 257 |
| 456 | 20240304 | 111400 | 1031183180 | 3955 | 3955 | 3955 | 3955 | 300 |
| 457 | 20240304 | 111300 | 1029996680 | 3955 | 3950 | 3955 | 3945 | 917 |
| 458 | 20240304 | 111200 | 1026377675 | 3950 | 3955 | 3955 | 3950 | 531 |
| 459 | 20240304 | 111100 | 1024280220 | 3950 | 3955 | 3955 | 3950 | 408 |
| 460 | 20240304 | 111000 | 1022668585 | 3955 | 3955 | 3955 | 3955 | 1067 |
| 461 | 20240304 | 110900 | 1018448600 | 3955 | 3955 | 3955 | 3955 | 0 |
| 462 | 20240304 | 110800 | 1018448600 | 3955 | 3960 | 3960 | 3955 | 132 |
| 463 | 20240304 | 110700 | 1017926030 | 3960 | 3960 | 3960 | 3960 | 4 |
| 464 | 20240304 | 110600 | 1017910190 | 3955 | 3955 | 3960 | 3955 | 240 |
| 465 | 20240304 | 110500 | 1016960985 | 3960 | 3960 | 3960 | 3955 | 48 |
| 466 | 20240304 | 110400 | 1016771090 | 3955 | 3960 | 3960 | 3955 | 307 |
| 467 | 20240304 | 110300 | 1015556880 | 3960 | 3960 | 3960 | 3960 | 120 |
| 468 | 20240304 | 110200 | 1015081680 | 3960 | 3960 | 3960 | 3960 | 2 |
| 469 | 20240304 | 110100 | 1015073760 | 3955 | 3960 | 3960 | 3955 | 125 |
| 470 | 20240304 | 110000 | 1014578885 | 3955 | 3965 | 3965 | 3955 | 891 |
| 471 | 20240304 | 105900 | 1011050480 | 3960 | 3955 | 3960 | 3950 | 1755 |
| 472 | 20240304 | 105800 | 1004104780 | 3955 | 3950 | 3955 | 3950 | 264 |
| 473 | 20240304 | 105700 | 1003060685 | 3950 | 3950 | 3950 | 3950 | 295 |
| 474 | 20240304 | 105600 | 1001895435 | 3950 | 3950 | 3950 | 3945 | 542 |
| 475 | 20240304 | 105500 | 999754880 | 3945 | 3955 | 3960 | 3945 | 1730 |
| 476 | 20240304 | 105400 | 992921705 | 3955 | 3955 | 3965 | 3955 | 385 |
| 477 | 20240304 | 105300 | 991398170 | 3955 | 3955 | 3960 | 3955 | 620 |
| 478 | 20240304 | 105200 | 988943175 | 3955 | 3960 | 3960 | 3955 | 811 |
| 479 | 20240304 | 105100 | 985734115 | 3960 | 3955 | 3960 | 3955 | 35 |
| 480 | 20240304 | 105000 | 985595670 | 3955 | 3955 | 3955 | 3955 | 1452 |
| 481 | 20240304 | 104900 | 979853010 | 3960 | 3960 | 3960 | 3960 | 1312 |
| 482 | 20240304 | 104800 | 974657490 | 3955 | 3955 | 3955 | 3955 | 676 |
| 483 | 20240304 | 104700 | 971983910 | 3955 | 3955 | 3955 | 3955 | 3 |
| 484 | 20240304 | 104600 | 971972045 | 3950 | 3950 | 3950 | 3950 | 674 |
| 485 | 20240304 | 104500 | 969309745 | 3950 | 3950 | 3955 | 3950 | 352 |
| 486 | 20240304 | 104400 | 967919340 | 3950 | 3950 | 3950 | 3950 | 0 |
| 487 | 20240304 | 104300 | 967919340 | 3950 | 3950 | 3950 | 3950 | 153 |
| 488 | 20240304 | 104200 | 967314990 | 3955 | 3950 | 3955 | 3945 | 629 |
| 489 | 20240304 | 104100 | 964830580 | 3945 | 3945 | 3945 | 3945 | 439 |
| 490 | 20240304 | 104000 | 963098725 | 3945 | 3945 | 3950 | 3945 | 572 |
| 491 | 20240304 | 103900 | 960842135 | 3950 | 3950 | 3950 | 3950 | 139 |
| 492 | 20240304 | 103800 | 960293085 | 3955 | 3950 | 3955 | 3950 | 1206 |
| 493 | 20240304 | 103700 | 955529380 | 3945 | 3940 | 3950 | 3940 | 171 |
| 494 | 20240304 | 103600 | 954855515 | 3945 | 3945 | 3945 | 3945 | 302 |
| 495 | 20240304 | 103500 | 953664125 | 3945 | 3945 | 3950 | 3945 | 59 |
| 496 | 20240304 | 103400 | 953431170 | 3945 | 3945 | 3950 | 3945 | 719 |
| 497 | 20240304 | 103300 | 950593840 | 3950 | 3945 | 3950 | 3945 | 435 |
| 498 | 20240304 | 103200 | 948877760 | 3945 | 3945 | 3950 | 3945 | 169 |
| 499 | 20240304 | 103100 | 948210935 | 3945 | 3945 | 3950 | 3940 | 1912 |
| 500 | 20240304 | 103000 | 940660350 | 3950 | 3945 | 3950 | 3945 | 2211 |
| 501 | 20240304 | 102900 | 931937940 | 3940 | 3945 | 3945 | 3940 | 217 |
| 502 | 20240304 | 102800 | 931081885 | 3945 | 3945 | 3945 | 3945 | 536 |
| 503 | 20240304 | 102700 | 928967365 | 3945 | 3940 | 3945 | 3940 | 1314 |
| 504 | 20240304 | 102600 | 923789975 | 3940 | 3940 | 3940 | 3935 | 1454 |
| 505 | 20240304 | 102500 | 918062015 | 3935 | 3935 | 3935 | 3930 | 913 |
| 506 | 20240304 | 102400 | 914469610 | 3935 | 3935 | 3935 | 3930 | 294 |
| 507 | 20240304 | 102300 | 913312995 | 3930 | 3930 | 3930 | 3930 | 227 |
| 508 | 20240304 | 102200 | 912420885 | 3930 | 3930 | 3930 | 3920 | 3999 |
| 509 | 20240304 | 102100 | 896724255 | 3935 | 3935 | 3935 | 3935 | 237 |
| 510 | 20240304 | 102000 | 895791660 | 3940 | 3945 | 3945 | 3940 | 562 |
| 511 | 20240304 | 101900 | 893577110 | 3935 | 3930 | 3950 | 3930 | 479 |
| 512 | 20240304 | 101800 | 891690825 | 3940 | 3930 | 3940 | 3905 | 9836 |
| 513 | 20240304 | 101700 | 853185130 | 3950 | 3945 | 3955 | 3930 | 11010 |
| 514 | 20240304 | 101600 | 809865370 | 3945 | 3950 | 3950 | 3945 | 89 |
| 515 | 20240304 | 101500 | 809514015 | 3950 | 3950 | 3950 | 3950 | 2 |
| 516 | 20240304 | 101400 | 809506115 | 3950 | 3950 | 3950 | 3950 | 24 |
| 517 | 20240304 | 101300 | 809411315 | 3940 | 3940 | 3950 | 3940 | 822 |
| 518 | 20240304 | 101200 | 806172140 | 3945 | 3955 | 3960 | 3935 | 10096 |
| 519 | 20240304 | 101100 | 766370010 | 3960 | 3955 | 3960 | 3950 | 583 |
| 520 | 20240304 | 101000 | 764065765 | 3950 | 3950 | 3950 | 3950 | 745 |
| 521 | 20240304 | 100900 | 761123015 | 3950 | 3950 | 3950 | 3950 | 873 |
| 522 | 20240304 | 100800 | 757674665 | 3950 | 3960 | 3960 | 3950 | 300 |
| 523 | 20240304 | 100700 | 756488830 | 3960 | 3960 | 3960 | 3950 | 1345 |
| 524 | 20240304 | 100600 | 751168995 | 3950 | 3960 | 3960 | 3950 | 251 |
| 525 | 20240304 | 100500 | 750177320 | 3960 | 3960 | 3960 | 3950 | 3478 |
| 526 | 20240304 | 100400 | 736427840 | 3960 | 3955 | 3960 | 3955 | 573 |
| 527 | 20240304 | 100300 | 734161460 | 3955 | 3955 | 3960 | 3955 | 43 |
| 528 | 20240304 | 100200 | 733991255 | 3960 | 3960 | 3965 | 3960 | 1612 |
| 529 | 20240304 | 100100 | 727605030 | 3960 | 3960 | 3960 | 3960 | 0 |
| 530 | 20240304 | 100000 | 727605030 | 3960 | 3960 | 3960 | 3960 | 1593 |
| 531 | 20240304 | 095900 | 721296750 | 3960 | 3960 | 3960 | 3960 | 1238 |
| 532 | 20240304 | 095800 | 716394270 | 3955 | 3955 | 3960 | 3955 | 468 |
| 533 | 20240304 | 095700 | 714543265 | 3955 | 3950 | 3960 | 3950 | 650 |
| 534 | 20240304 | 095600 | 711973795 | 3955 | 3970 | 3970 | 3945 | 19325 |
| 535 | 20240304 | 095500 | 635480900 | 3970 | 3975 | 3980 | 3970 | 2754 |
| 536 | 20240304 | 095400 | 624534075 | 3980 | 3980 | 3985 | 3980 | 776 |
| 537 | 20240304 | 095300 | 621445390 | 3985 | 3985 | 3990 | 3985 | 888 |
| 538 | 20240304 | 095200 | 617906635 | 3985 | 3990 | 3990 | 3985 | 591 |
| 539 | 20240304 | 095100 | 615549545 | 3990 | 3980 | 3990 | 3975 | 1264 |
| 540 | 20240304 | 095000 | 610519045 | 3980 | 3975 | 3980 | 3975 | 364 |
| 541 | 20240304 | 094900 | 609070335 | 3980 | 3980 | 3980 | 3975 | 72 |
| 542 | 20240304 | 094800 | 608784085 | 3980 | 3980 | 3980 | 3975 | 248 |
| 543 | 20240304 | 094700 | 607798240 | 3975 | 3975 | 3980 | 3975 | 85 |
| 544 | 20240304 | 094600 | 607460305 | 3980 | 3970 | 3980 | 3970 | 347 |
| 545 | 20240304 | 094500 | 606081210 | 3970 | 3980 | 3980 | 3970 | 249 |
| 546 | 20240304 | 094400 | 605091805 | 3975 | 3980 | 3980 | 3970 | 1304 |
| 547 | 20240304 | 094300 | 599906190 | 3980 | 3975 | 3980 | 3970 | 2039 |
| 548 | 20240304 | 094200 | 591798745 | 3975 | 3970 | 3975 | 3965 | 2216 |
| 549 | 20240304 | 094100 | 583005850 | 3975 | 3975 | 3975 | 3970 | 847 |
| 550 | 20240304 | 094000 | 579642225 | 3975 | 3980 | 3980 | 3975 | 122 |
| 551 | 20240304 | 093900 | 579157225 | 3980 | 3980 | 3980 | 3970 | 751 |
| 552 | 20240304 | 093800 | 576169765 | 3980 | 3970 | 3980 | 3965 | 7713 |
| 553 | 20240304 | 093700 | 545548240 | 3970 | 4005 | 4005 | 3970 | 10578 |
| 554 | 20240304 | 093600 | 503507050 | 4005 | 4005 | 4005 | 3985 | 8157 |
| 555 | 20240304 | 093500 | 470919205 | 4005 | 4010 | 4010 | 4000 | 1409 |
| 556 | 20240304 | 093400 | 465272270 | 4010 | 4000 | 4010 | 4000 | 2311 |
| 557 | 20240304 | 093300 | 456018575 | 4000 | 4005 | 4005 | 4000 | 1390 |
| 558 | 20240304 | 093200 | 450452445 | 4005 | 4010 | 4010 | 4005 | 675 |
| 559 | 20240304 | 093100 | 447746120 | 4010 | 4005 | 4010 | 4005 | 203 |
| 560 | 20240304 | 093000 | 446932250 | 4005 | 4000 | 4005 | 4000 | 2959 |
| 561 | 20240304 | 092900 | 435095025 | 4000 | 4005 | 4005 | 4000 | 4902 |
| 562 | 20240304 | 092800 | 415485540 | 4000 | 4010 | 4010 | 4000 | 3586 |
| 563 | 20240304 | 092700 | 401134400 | 4005 | 4015 | 4015 | 4005 | 1461 |
| 564 | 20240304 | 092600 | 395274770 | 4010 | 4020 | 4020 | 4010 | 459 |
| 565 | 20240304 | 092500 | 393433070 | 4035 | 4040 | 4050 | 4000 | 20215 |
| 566 | 20240304 | 092400 | 312409090 | 4040 | 4030 | 4040 | 4025 | 2784 |
| 567 | 20240304 | 092300 | 301201400 | 4050 | 4050 | 4050 | 4030 | 1430 |
| 568 | 20240304 | 092200 | 295437900 | 4050 | 4050 | 4050 | 4030 | 1760 |
| 569 | 20240304 | 092100 | 288338450 | 4050 | 4045 | 4055 | 4035 | 855 |
| 570 | 20240304 | 092000 | 284887725 | 4040 | 4055 | 4055 | 4040 | 36 |
| 571 | 20240304 | 091900 | 284742085 | 4055 | 4040 | 4055 | 4040 | 276 |
| 572 | 20240304 | 091800 | 283624015 | 4035 | 4050 | 4055 | 4035 | 2781 |
| 573 | 20240304 | 091700 | 272389175 | 4065 | 4060 | 4065 | 4050 | 3163 |
| 574 | 20240304 | 091600 | 259538905 | 4065 | 4065 | 4065 | 4065 | 117 |
| 575 | 20240304 | 091500 | 259063300 | 4050 | 4055 | 4065 | 4050 | 461 |
| 576 | 20240304 | 091400 | 257190160 | 4065 | 4065 | 4065 | 4050 | 20 |
| 577 | 20240304 | 091300 | 257109130 | 4065 | 4055 | 4065 | 4050 | 3514 |
| 578 | 20240304 | 091200 | 242843325 | 4055 | 4045 | 4055 | 4045 | 189 |
| 579 | 20240304 | 091100 | 242077910 | 4050 | 4040 | 4050 | 4030 | 4655 |
| 580 | 20240304 | 091000 | 223290555 | 4050 | 4050 | 4050 | 4040 | 3614 |
| 581 | 20240304 | 090900 | 208686465 | 4040 | 4035 | 4040 | 4035 | 269 |
| 582 | 20240304 | 090800 | 207599985 | 4035 | 4045 | 4050 | 4035 | 557 |
| 583 | 20240304 | 090700 | 205352220 | 4040 | 4040 | 4040 | 4030 | 137 |
| 584 | 20240304 | 090600 | 204798850 | 4030 | 4045 | 4045 | 4025 | 5648 |
| 585 | 20240304 | 090500 | 182022210 | 4045 | 4060 | 4080 | 4045 | 7011 |
| 586 | 20240304 | 090400 | 153603410 | 4080 | 4070 | 4085 | 4055 | 2094 |
| 587 | 20240304 | 090300 | 145083520 | 4075 | 4070 | 4080 | 4055 | 3487 |
| 588 | 20240304 | 090200 | 130908655 | 4070 | 4060 | 4070 | 4055 | 4543 |
| 589 | 20240304 | 090100 | 112479530 | 4070 | 4060 | 4070 | 4055 | 1958 |
| 590 | 20240304 | 090000 | 104527500 | 4060 | 4080 | 4100 | 4055 | 25555 |