28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 183100 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 8289 |
| 3 | 20240308 | 183000 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 4 | 20240308 | 182900 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 5 | 20240308 | 182800 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 6 | 20240308 | 182700 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 7 | 20240308 | 182600 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 8 | 20240308 | 182500 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 9 | 20240308 | 182400 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 10 | 20240308 | 182300 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 11 | 20240308 | 182200 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 12 | 20240308 | 182100 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 13 | 20240308 | 182000 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 14 | 20240308 | 181900 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 15 | 20240308 | 181800 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 16 | 20240308 | 181700 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 17 | 20240308 | 181600 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 18 | 20240308 | 181500 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 19 | 20240308 | 181400 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 20 | 20240308 | 181300 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 21 | 20240308 | 181200 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 22 | 20240308 | 181100 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 23 | 20240308 | 181000 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 24 | 20240308 | 180900 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 25 | 20240308 | 180800 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 26 | 20240308 | 180700 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 27 | 20240308 | 180600 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 28 | 20240308 | 180500 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 29 | 20240308 | 180400 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 30 | 20240308 | 180300 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 31 | 20240308 | 180200 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 32 | 20240308 | 180100 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 8289 |
| 33 | 20240308 | 180000 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 34 | 20240308 | 175900 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 35 | 20240308 | 175800 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 36 | 20240308 | 175700 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 37 | 20240308 | 175600 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 38 | 20240308 | 175500 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 39 | 20240308 | 175400 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 40 | 20240308 | 175300 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 41 | 20240308 | 175200 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 42 | 20240308 | 175100 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 43 | 20240308 | 175000 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 44 | 20240308 | 174900 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 45 | 20240308 | 174800 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 46 | 20240308 | 174700 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 47 | 20240308 | 174600 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 48 | 20240308 | 174500 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 49 | 20240308 | 174400 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 50 | 20240308 | 174300 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 51 | 20240308 | 174200 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 52 | 20240308 | 174100 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 53 | 20240308 | 174000 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 54 | 20240308 | 173900 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 55 | 20240308 | 173800 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 56 | 20240308 | 173700 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 57 | 20240308 | 173600 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 58 | 20240308 | 173500 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 59 | 20240308 | 173400 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 60 | 20240308 | 173300 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 61 | 20240308 | 173200 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 62 | 20240308 | 173100 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 8289 |
| 63 | 20240308 | 173000 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 64 | 20240308 | 172900 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 65 | 20240308 | 172800 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 66 | 20240308 | 172700 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 67 | 20240308 | 172600 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 68 | 20240308 | 172500 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 69 | 20240308 | 172400 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 70 | 20240308 | 172300 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 71 | 20240308 | 172200 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 72 | 20240308 | 172100 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 73 | 20240308 | 172000 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 74 | 20240308 | 171900 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 75 | 20240308 | 171800 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 76 | 20240308 | 171700 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 77 | 20240308 | 171600 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 78 | 20240308 | 171500 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 79 | 20240308 | 171400 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 80 | 20240308 | 171300 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 81 | 20240308 | 171200 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 82 | 20240308 | 171100 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 83 | 20240308 | 171000 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 84 | 20240308 | 170900 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 85 | 20240308 | 170800 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 86 | 20240308 | 170700 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 87 | 20240308 | 170600 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 88 | 20240308 | 170500 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 89 | 20240308 | 170400 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 90 | 20240308 | 170300 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 91 | 20240308 | 170200 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 92 | 20240308 | 170100 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 8289 |
| 93 | 20240308 | 170000 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 94 | 20240308 | 165900 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 95 | 20240308 | 165800 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 96 | 20240308 | 165700 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 97 | 20240308 | 165600 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 98 | 20240308 | 165500 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 99 | 20240308 | 165400 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 100 | 20240308 | 165300 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 101 | 20240308 | 165200 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 102 | 20240308 | 165100 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 103 | 20240308 | 165000 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 104 | 20240308 | 164900 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 105 | 20240308 | 164800 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 106 | 20240308 | 164700 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 107 | 20240308 | 164600 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 108 | 20240308 | 164500 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 109 | 20240308 | 164400 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 110 | 20240308 | 164300 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 111 | 20240308 | 164200 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 112 | 20240308 | 164100 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 113 | 20240308 | 164000 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 114 | 20240308 | 163900 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 115 | 20240308 | 163800 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 116 | 20240308 | 163700 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 117 | 20240308 | 163600 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 118 | 20240308 | 163500 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 119 | 20240308 | 163400 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 120 | 20240308 | 163300 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 121 | 20240308 | 163200 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 122 | 20240308 | 163100 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 8289 |
| 123 | 20240308 | 163000 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 124 | 20240308 | 162900 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 125 | 20240308 | 162800 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 126 | 20240308 | 162700 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 127 | 20240308 | 162600 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 128 | 20240308 | 162500 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 129 | 20240308 | 162400 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 130 | 20240308 | 162300 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 131 | 20240308 | 162200 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 132 | 20240308 | 162100 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 133 | 20240308 | 162000 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 134 | 20240308 | 161900 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 135 | 20240308 | 161800 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 136 | 20240308 | 161700 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 137 | 20240308 | 161600 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 138 | 20240308 | 161500 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 139 | 20240308 | 161400 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 140 | 20240308 | 161300 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 141 | 20240308 | 161200 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 142 | 20240308 | 161100 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 143 | 20240308 | 161000 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 144 | 20240308 | 160900 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 145 | 20240308 | 160800 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 146 | 20240308 | 160700 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 147 | 20240308 | 160600 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 148 | 20240308 | 160500 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 149 | 20240308 | 160400 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 150 | 20240308 | 160300 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 151 | 20240308 | 160200 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 152 | 20240308 | 160100 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 8289 |
| 153 | 20240308 | 160000 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 154 | 20240308 | 155900 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 155 | 20240308 | 155800 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 156 | 20240308 | 155700 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 157 | 20240308 | 155600 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 158 | 20240308 | 155500 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 159 | 20240308 | 155400 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 160 | 20240308 | 155300 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 161 | 20240308 | 155200 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 162 | 20240308 | 155100 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 163 | 20240308 | 155000 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 164 | 20240308 | 154900 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 165 | 20240308 | 154800 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 166 | 20240308 | 154700 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 167 | 20240308 | 154600 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 168 | 20240308 | 154500 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 169 | 20240308 | 154400 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 170 | 20240308 | 154300 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 171 | 20240308 | 154200 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 172 | 20240308 | 154100 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 173 | 20240308 | 154000 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 174 | 20240308 | 153900 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 175 | 20240308 | 153800 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 176 | 20240308 | 153700 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 177 | 20240308 | 153600 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 178 | 20240308 | 153500 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 179 | 20240308 | 153400 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 180 | 20240308 | 153300 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 181 | 20240308 | 153200 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 182 | 20240308 | 153100 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 8289 |
| 183 | 20240308 | 153000 | 2138925840 | 4395 | 4395 | 4395 | 4395 | 8289 |
| 184 | 20240308 | 152900 | 2102495685 | 4420 | 4420 | 4420 | 4420 | 0 |
| 185 | 20240308 | 152800 | 2102495685 | 4420 | 4420 | 4420 | 4420 | 0 |
| 186 | 20240308 | 152700 | 2102495685 | 4420 | 4420 | 4420 | 4420 | 0 |
| 187 | 20240308 | 152600 | 2102495685 | 4420 | 4420 | 4420 | 4420 | 0 |
| 188 | 20240308 | 152500 | 2102495685 | 4420 | 4420 | 4420 | 4420 | 0 |
| 189 | 20240308 | 152400 | 2102495685 | 4420 | 4420 | 4420 | 4420 | 0 |
| 190 | 20240308 | 152300 | 2102495685 | 4420 | 4420 | 4420 | 4420 | 0 |
| 191 | 20240308 | 152200 | 2102495685 | 4420 | 4420 | 4420 | 4420 | 0 |
| 192 | 20240308 | 152100 | 2102495685 | 4420 | 4420 | 4420 | 4420 | 0 |
| 193 | 20240308 | 152000 | 2102495685 | 4420 | 4420 | 4420 | 4420 | 0 |
| 194 | 20240308 | 151900 | 2102495685 | 4420 | 4420 | 4420 | 4415 | 89 |
| 195 | 20240308 | 151800 | 2102102315 | 4400 | 4405 | 4405 | 4400 | 533 |
| 196 | 20240308 | 151700 | 2099755975 | 4405 | 4400 | 4405 | 4400 | 391 |
| 197 | 20240308 | 151600 | 2098035160 | 4400 | 4400 | 4400 | 4400 | 162 |
| 198 | 20240308 | 151500 | 2097322360 | 4395 | 4405 | 4405 | 4395 | 24 |
| 199 | 20240308 | 151400 | 2097216650 | 4400 | 4405 | 4405 | 4400 | 1995 |
| 200 | 20240308 | 151300 | 2088437305 | 4410 | 4425 | 4425 | 4410 | 48 |
| 201 | 20240308 | 151200 | 2088225605 | 4415 | 4410 | 4415 | 4410 | 3 |
| 202 | 20240308 | 151100 | 2088212370 | 4410 | 4410 | 4410 | 4405 | 541 |
| 203 | 20240308 | 151000 | 2085828010 | 4405 | 4400 | 4405 | 4400 | 1676 |
| 204 | 20240308 | 150900 | 2078447760 | 4405 | 4400 | 4405 | 4400 | 54 |
| 205 | 20240308 | 150800 | 2078209995 | 4405 | 4405 | 4405 | 4405 | 617 |
| 206 | 20240308 | 150700 | 2075492110 | 4405 | 4400 | 4405 | 4400 | 21 |
| 207 | 20240308 | 150600 | 2075399615 | 4400 | 4395 | 4400 | 4395 | 1129 |
| 208 | 20240308 | 150500 | 2070433320 | 4400 | 4400 | 4400 | 4400 | 25 |
| 209 | 20240308 | 150400 | 2070323320 | 4400 | 4400 | 4415 | 4400 | 1742 |
| 210 | 20240308 | 150300 | 2062657615 | 4395 | 4400 | 4405 | 4395 | 4026 |
| 211 | 20240308 | 150200 | 2044962160 | 4400 | 4405 | 4405 | 4400 | 535 |
| 212 | 20240308 | 150100 | 2042607905 | 4410 | 4400 | 4410 | 4400 | 1740 |
| 213 | 20240308 | 150000 | 2034943685 | 4395 | 4400 | 4400 | 4395 | 6477 |
| 214 | 20240308 | 145900 | 2006454885 | 4400 | 4400 | 4400 | 4400 | 2001 |
| 215 | 20240308 | 145800 | 1997650485 | 4400 | 4410 | 4410 | 4400 | 9560 |
| 216 | 20240308 | 145700 | 1955585595 | 4405 | 4405 | 4405 | 4405 | 3617 |
| 217 | 20240308 | 145600 | 1939652710 | 4405 | 4405 | 4405 | 4405 | 5827 |
| 218 | 20240308 | 145500 | 1913984775 | 4410 | 4410 | 4410 | 4405 | 11859 |
| 219 | 20240308 | 145400 | 1861724455 | 4415 | 4410 | 4415 | 4410 | 224 |
| 220 | 20240308 | 145300 | 1860735600 | 4410 | 4410 | 4410 | 4410 | 45 |
| 221 | 20240308 | 145200 | 1860537150 | 4410 | 4410 | 4415 | 4410 | 105 |
| 222 | 20240308 | 145100 | 1860073635 | 4410 | 4410 | 4415 | 4410 | 1596 |
| 223 | 20240308 | 145000 | 1853035000 | 4410 | 4415 | 4415 | 4410 | 463 |
| 224 | 20240308 | 144900 | 1850992005 | 4420 | 4420 | 4420 | 4420 | 40 |
| 225 | 20240308 | 144800 | 1850815205 | 4415 | 4415 | 4420 | 4415 | 108 |
| 226 | 20240308 | 144700 | 1850337950 | 4420 | 4420 | 4420 | 4420 | 0 |
| 227 | 20240308 | 144600 | 1850337950 | 4420 | 4415 | 4420 | 4415 | 535 |
| 228 | 20240308 | 144500 | 1847975920 | 4415 | 4410 | 4415 | 4410 | 1042 |
| 229 | 20240308 | 144400 | 1843375595 | 4415 | 4420 | 4420 | 4415 | 3290 |
| 230 | 20240308 | 144300 | 1828849925 | 4420 | 4420 | 4420 | 4420 | 338 |
| 231 | 20240308 | 144200 | 1827355965 | 4420 | 4415 | 4420 | 4415 | 654 |
| 232 | 20240308 | 144100 | 1824465390 | 4420 | 4415 | 4420 | 4415 | 870 |
| 233 | 20240308 | 144000 | 1820624090 | 4425 | 4425 | 4425 | 4425 | 100 |
| 234 | 20240308 | 143900 | 1820181590 | 4425 | 4420 | 4425 | 4415 | 167 |
| 235 | 20240308 | 143800 | 1819443045 | 4420 | 4425 | 4425 | 4420 | 96 |
| 236 | 20240308 | 143700 | 1819018265 | 4425 | 4420 | 4425 | 4420 | 51 |
| 237 | 20240308 | 143600 | 1818792820 | 4420 | 4420 | 4430 | 4420 | 247 |
| 238 | 20240308 | 143500 | 1817701070 | 4420 | 4420 | 4420 | 4420 | 0 |
| 239 | 20240308 | 143400 | 1817701070 | 4420 | 4420 | 4420 | 4420 | 161 |
| 240 | 20240308 | 143300 | 1816989450 | 4420 | 4420 | 4420 | 4420 | 420 |
| 241 | 20240308 | 143200 | 1815133050 | 4420 | 4420 | 4420 | 4420 | 0 |
| 242 | 20240308 | 143100 | 1815133050 | 4420 | 4420 | 4420 | 4420 | 0 |
| 243 | 20240308 | 143000 | 1815133050 | 4420 | 4420 | 4420 | 4420 | 1262 |
| 244 | 20240308 | 142900 | 1809555010 | 4425 | 4425 | 4425 | 4425 | 0 |
| 245 | 20240308 | 142800 | 1809555010 | 4425 | 4425 | 4425 | 4425 | 350 |
| 246 | 20240308 | 142700 | 1808006260 | 4425 | 4420 | 4425 | 4420 | 185 |
| 247 | 20240308 | 142600 | 1807187740 | 4430 | 4430 | 4430 | 4430 | 0 |
| 248 | 20240308 | 142500 | 1807187740 | 4430 | 4425 | 4430 | 4425 | 59 |
| 249 | 20240308 | 142400 | 1806926660 | 4425 | 4435 | 4435 | 4425 | 534 |
| 250 | 20240308 | 142300 | 1804561670 | 4435 | 4450 | 4450 | 4430 | 3480 |
| 251 | 20240308 | 142200 | 1789077285 | 4450 | 4455 | 4460 | 4450 | 1303 |
| 252 | 20240308 | 142100 | 1783278645 | 4450 | 4440 | 4450 | 4440 | 734 |
| 253 | 20240308 | 142000 | 1780012800 | 4440 | 4445 | 4445 | 4440 | 635 |
| 254 | 20240308 | 141900 | 1777193245 | 4450 | 4435 | 4450 | 4435 | 168 |
| 255 | 20240308 | 141800 | 1776446250 | 4435 | 4435 | 4435 | 4435 | 21 |
| 256 | 20240308 | 141700 | 1776353115 | 4435 | 4435 | 4435 | 4435 | 229 |
| 257 | 20240308 | 141600 | 1775337500 | 4435 | 4435 | 4435 | 4435 | 0 |
| 258 | 20240308 | 141500 | 1775337500 | 4435 | 4425 | 4435 | 4425 | 23 |
| 259 | 20240308 | 141400 | 1775235705 | 4430 | 4425 | 4430 | 4425 | 156 |
| 260 | 20240308 | 141300 | 1774544665 | 4425 | 4425 | 4425 | 4425 | 756 |
| 261 | 20240308 | 141200 | 1771199365 | 4425 | 4415 | 4425 | 4415 | 146 |
| 262 | 20240308 | 141100 | 1770553525 | 4420 | 4410 | 4420 | 4410 | 1007 |
| 263 | 20240308 | 141000 | 1766105085 | 4415 | 4410 | 4415 | 4410 | 6921 |
| 264 | 20240308 | 140900 | 1735579685 | 4410 | 4410 | 4410 | 4410 | 21 |
| 265 | 20240308 | 140800 | 1735487075 | 4410 | 4410 | 4410 | 4410 | 0 |
| 266 | 20240308 | 140700 | 1735487075 | 4410 | 4410 | 4410 | 4405 | 890 |
| 267 | 20240308 | 140600 | 1731562910 | 4405 | 4410 | 4415 | 4405 | 4493 |
| 268 | 20240308 | 140500 | 1711763015 | 4410 | 4415 | 4415 | 4410 | 2000 |
| 269 | 20240308 | 140400 | 1702941445 | 4410 | 4420 | 4420 | 4410 | 13002 |
| 270 | 20240308 | 140300 | 1645595120 | 4420 | 4420 | 4420 | 4420 | 21 |
| 271 | 20240308 | 140200 | 1645502300 | 4420 | 4425 | 4425 | 4420 | 2242 |
| 272 | 20240308 | 140100 | 1635586450 | 4425 | 4425 | 4425 | 4425 | 0 |
| 273 | 20240308 | 140000 | 1635586450 | 4425 | 4425 | 4425 | 4425 | 21 |
| 274 | 20240308 | 135900 | 1635493525 | 4430 | 4425 | 4430 | 4425 | 457 |
| 275 | 20240308 | 135800 | 1633471275 | 4425 | 4430 | 4435 | 4410 | 9137 |
| 276 | 20240308 | 135700 | 1593043255 | 4425 | 4415 | 4425 | 4415 | 22 |
| 277 | 20240308 | 135600 | 1592946115 | 4420 | 4430 | 4430 | 4410 | 9567 |
| 278 | 20240308 | 135500 | 1550673860 | 4430 | 4440 | 4440 | 4425 | 6463 |
| 279 | 20240308 | 135400 | 1522042095 | 4440 | 4440 | 4440 | 4440 | 21 |
| 280 | 20240308 | 135300 | 1521948855 | 4445 | 4445 | 4445 | 4445 | 95 |
| 281 | 20240308 | 135200 | 1521526580 | 4445 | 4440 | 4445 | 4440 | 624 |
| 282 | 20240308 | 135100 | 1518755135 | 4440 | 4430 | 4440 | 4430 | 26 |
| 283 | 20240308 | 135000 | 1518639905 | 4430 | 4430 | 4430 | 4430 | 0 |
| 284 | 20240308 | 134900 | 1518639905 | 4430 | 4430 | 4430 | 4430 | 101 |
| 285 | 20240308 | 134800 | 1518192475 | 4430 | 4430 | 4440 | 4430 | 222 |
| 286 | 20240308 | 134700 | 1517207960 | 4430 | 4430 | 4430 | 4430 | 20 |
| 287 | 20240308 | 134600 | 1517119360 | 4430 | 4430 | 4430 | 4430 | 112 |
| 288 | 20240308 | 134500 | 1516623200 | 4430 | 4430 | 4430 | 4430 | 271 |
| 289 | 20240308 | 134400 | 1515422670 | 4440 | 4440 | 4440 | 4440 | 5 |
| 290 | 20240308 | 134300 | 1515400470 | 4430 | 4430 | 4430 | 4430 | 100 |
| 291 | 20240308 | 134200 | 1514957470 | 4440 | 4435 | 4440 | 4435 | 23 |
| 292 | 20240308 | 134100 | 1514855455 | 4430 | 4430 | 4430 | 4430 | 0 |
| 293 | 20240308 | 134000 | 1514855455 | 4430 | 4430 | 4430 | 4430 | 0 |
| 294 | 20240308 | 133900 | 1514855455 | 4430 | 4430 | 4430 | 4425 | 2067 |
| 295 | 20240308 | 133800 | 1505700935 | 4435 | 4435 | 4435 | 4435 | 0 |
| 296 | 20240308 | 133700 | 1505700935 | 4435 | 4435 | 4435 | 4435 | 0 |
| 297 | 20240308 | 133600 | 1505700935 | 4435 | 4445 | 4445 | 4430 | 876 |
| 298 | 20240308 | 133500 | 1501816110 | 4450 | 4450 | 4450 | 4450 | 3 |
| 299 | 20240308 | 133400 | 1501802760 | 4455 | 4455 | 4455 | 4455 | 728 |
| 300 | 20240308 | 133300 | 1498559520 | 4455 | 4455 | 4455 | 4455 | 867 |
| 301 | 20240308 | 133200 | 1494697035 | 4455 | 4460 | 4460 | 4455 | 1991 |
| 302 | 20240308 | 133100 | 1485821525 | 4460 | 4445 | 4460 | 4445 | 1200 |
| 303 | 20240308 | 133000 | 1480482425 | 4435 | 4435 | 4435 | 4435 | 107 |
| 304 | 20240308 | 132900 | 1480007880 | 4440 | 4440 | 4440 | 4435 | 105 |
| 305 | 20240308 | 132800 | 1479541700 | 4445 | 4445 | 4445 | 4425 | 3344 |
| 306 | 20240308 | 132700 | 1464727775 | 4445 | 4435 | 4445 | 4435 | 5332 |
| 307 | 20240308 | 132600 | 1441058810 | 4435 | 4445 | 4445 | 4435 | 3013 |
| 308 | 20240308 | 132500 | 1427680420 | 4445 | 4455 | 4455 | 4445 | 2035 |
| 309 | 20240308 | 132400 | 1418629665 | 4445 | 4445 | 4445 | 4445 | 22 |
| 310 | 20240308 | 132300 | 1418531875 | 4450 | 4450 | 4450 | 4450 | 553 |
| 311 | 20240308 | 132200 | 1416071025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 312 | 20240308 | 132100 | 1416071025 | 4450 | 4450 | 4450 | 4450 | 22 |
| 313 | 20240308 | 132000 | 1415973125 | 4455 | 4455 | 4455 | 4455 | 0 |
| 314 | 20240308 | 131900 | 1415973125 | 4455 | 4455 | 4455 | 4445 | 3200 |
| 315 | 20240308 | 131800 | 1401732840 | 4455 | 4455 | 4455 | 4455 | 22 |
| 316 | 20240308 | 131700 | 1401634830 | 4460 | 4460 | 4460 | 4460 | 0 |
| 317 | 20240308 | 131600 | 1401634830 | 4460 | 4460 | 4460 | 4460 | 0 |
| 318 | 20240308 | 131500 | 1401634830 | 4460 | 4460 | 4460 | 4460 | 175 |
| 319 | 20240308 | 131400 | 1400854330 | 4465 | 4465 | 4465 | 4465 | 5 |
| 320 | 20240308 | 131300 | 1400832005 | 4465 | 4455 | 4465 | 4455 | 3290 |
| 321 | 20240308 | 131200 | 1386160070 | 4450 | 4460 | 4460 | 4450 | 6888 |
| 322 | 20240308 | 131100 | 1355490470 | 4465 | 4465 | 4465 | 4465 | 373 |
| 323 | 20240308 | 131000 | 1353825025 | 4465 | 4465 | 4465 | 4465 | 0 |
| 324 | 20240308 | 130900 | 1353825025 | 4465 | 4465 | 4465 | 4465 | 122 |
| 325 | 20240308 | 130800 | 1353280295 | 4470 | 4475 | 4475 | 4470 | 811 |
| 326 | 20240308 | 130700 | 1349652625 | 4470 | 4475 | 4475 | 4470 | 33 |
| 327 | 20240308 | 130600 | 1349505090 | 4465 | 4465 | 4465 | 4465 | 22 |
| 328 | 20240308 | 130500 | 1349406860 | 4470 | 4470 | 4470 | 4470 | 930 |
| 329 | 20240308 | 130400 | 1345249760 | 4470 | 4470 | 4470 | 4470 | 400 |
| 330 | 20240308 | 130300 | 1343461760 | 4460 | 4460 | 4460 | 4460 | 23 |
| 331 | 20240308 | 130200 | 1343359180 | 4480 | 4470 | 4480 | 4465 | 4268 |
| 332 | 20240308 | 130100 | 1324301545 | 4465 | 4465 | 4465 | 4465 | 0 |
| 333 | 20240308 | 130000 | 1324301545 | 4465 | 4470 | 4470 | 4465 | 723 |
| 334 | 20240308 | 125900 | 1321072745 | 4475 | 4470 | 4475 | 4470 | 1948 |
| 335 | 20240308 | 125800 | 1312360390 | 4470 | 4470 | 4470 | 4470 | 0 |
| 336 | 20240308 | 125700 | 1312360390 | 4470 | 4465 | 4470 | 4465 | 28 |
| 337 | 20240308 | 125600 | 1312235345 | 4470 | 4475 | 4475 | 4470 | 76 |
| 338 | 20240308 | 125500 | 1311895425 | 4470 | 4470 | 4470 | 4470 | 0 |
| 339 | 20240308 | 125400 | 1311895425 | 4470 | 4470 | 4470 | 4470 | 23 |
| 340 | 20240308 | 125300 | 1311792615 | 4475 | 4475 | 4475 | 4475 | 7 |
| 341 | 20240308 | 125200 | 1311761290 | 4465 | 4475 | 4475 | 4465 | 1148 |
| 342 | 20240308 | 125100 | 1306629830 | 4475 | 4470 | 4475 | 4470 | 407 |
| 343 | 20240308 | 125000 | 1304808620 | 4475 | 4475 | 4475 | 4475 | 1962 |
| 344 | 20240308 | 124900 | 1296028670 | 4470 | 4470 | 4470 | 4470 | 893 |
| 345 | 20240308 | 124800 | 1292036960 | 4470 | 4470 | 4470 | 4470 | 474 |
| 346 | 20240308 | 124700 | 1289918180 | 4485 | 4475 | 4485 | 4475 | 1359 |
| 347 | 20240308 | 124600 | 1283836605 | 4475 | 4475 | 4475 | 4475 | 504 |
| 348 | 20240308 | 124500 | 1281581205 | 4470 | 4460 | 4470 | 4455 | 6177 |
| 349 | 20240308 | 124400 | 1254034070 | 4465 | 4465 | 4465 | 4465 | 415 |
| 350 | 20240308 | 124300 | 1252181095 | 4465 | 4465 | 4465 | 4465 | 297 |
| 351 | 20240308 | 124200 | 1250854990 | 4465 | 4465 | 4465 | 4465 | 1301 |
| 352 | 20240308 | 124100 | 1245046025 | 4475 | 4470 | 4475 | 4470 | 1775 |
| 353 | 20240308 | 124000 | 1237111435 | 4470 | 4470 | 4470 | 4470 | 5 |
| 354 | 20240308 | 123900 | 1237089085 | 4465 | 4465 | 4465 | 4465 | 27 |
| 355 | 20240308 | 123800 | 1236968530 | 4470 | 4480 | 4480 | 4465 | 4002 |
| 356 | 20240308 | 123700 | 1219080675 | 4485 | 4485 | 4485 | 4485 | 668 |
| 357 | 20240308 | 123600 | 1216084695 | 4495 | 4465 | 4495 | 4460 | 1109 |
| 358 | 20240308 | 123500 | 1211112925 | 4460 | 4465 | 4465 | 4460 | 2138 |
| 359 | 20240308 | 123400 | 1201572570 | 4465 | 4465 | 4465 | 4465 | 0 |
| 360 | 20240308 | 123300 | 1201572570 | 4465 | 4465 | 4465 | 4465 | 25 |
| 361 | 20240308 | 123200 | 1201460945 | 4480 | 4480 | 4480 | 4480 | 2590 |
| 362 | 20240308 | 123100 | 1189857745 | 4480 | 4465 | 4485 | 4465 | 2319 |
| 363 | 20240308 | 123000 | 1179471865 | 4470 | 4480 | 4480 | 4470 | 2066 |
| 364 | 20240308 | 122900 | 1170217670 | 4485 | 4485 | 4485 | 4485 | 0 |
| 365 | 20240308 | 122800 | 1170217670 | 4485 | 4485 | 4485 | 4485 | 0 |
| 366 | 20240308 | 122700 | 1170217670 | 4485 | 4485 | 4485 | 4480 | 103 |
| 367 | 20240308 | 122600 | 1169755840 | 4485 | 4485 | 4485 | 4485 | 117 |
| 368 | 20240308 | 122500 | 1169231095 | 4470 | 4470 | 4470 | 4470 | 0 |
| 369 | 20240308 | 122400 | 1169231095 | 4470 | 4470 | 4470 | 4470 | 25 |
| 370 | 20240308 | 122300 | 1169119345 | 4470 | 4470 | 4470 | 4470 | 0 |
| 371 | 20240308 | 122200 | 1169119345 | 4470 | 4470 | 4470 | 4470 | 64 |
| 372 | 20240308 | 122100 | 1168833265 | 4470 | 4470 | 4470 | 4470 | 312 |
| 373 | 20240308 | 122000 | 1167438625 | 4480 | 4480 | 4480 | 4480 | 2 |
| 374 | 20240308 | 121900 | 1167429665 | 4480 | 4480 | 4480 | 4480 | 475 |
| 375 | 20240308 | 121800 | 1165301665 | 4490 | 4480 | 4490 | 4480 | 58 |
| 376 | 20240308 | 121700 | 1165041515 | 4480 | 4480 | 4480 | 4480 | 5 |
| 377 | 20240308 | 121600 | 1165019115 | 4480 | 4480 | 4480 | 4480 | 0 |
| 378 | 20240308 | 121500 | 1165019115 | 4480 | 4480 | 4480 | 4480 | 147 |
| 379 | 20240308 | 121400 | 1164360555 | 4480 | 4480 | 4480 | 4480 | 128 |
| 380 | 20240308 | 121300 | 1163787115 | 4490 | 4490 | 4490 | 4490 | 113 |
| 381 | 20240308 | 121200 | 1163279745 | 4480 | 4460 | 4480 | 4460 | 841 |
| 382 | 20240308 | 121100 | 1159516800 | 4470 | 4460 | 4470 | 4460 | 1410 |
| 383 | 20240308 | 121000 | 1153221100 | 4475 | 4475 | 4475 | 4475 | 0 |
| 384 | 20240308 | 120900 | 1153221100 | 4475 | 4465 | 4475 | 4465 | 3066 |
| 385 | 20240308 | 120800 | 1139531310 | 4475 | 4475 | 4475 | 4475 | 4023 |
| 386 | 20240308 | 120700 | 1121528385 | 4475 | 4475 | 4475 | 4475 | 50 |
| 387 | 20240308 | 120600 | 1121304635 | 4475 | 4470 | 4475 | 4465 | 15357 |
| 388 | 20240308 | 120500 | 1052683110 | 4480 | 4475 | 4480 | 4475 | 789 |
| 389 | 20240308 | 120400 | 1049148750 | 4475 | 4475 | 4475 | 4475 | 18 |
| 390 | 20240308 | 120300 | 1049068200 | 4480 | 4480 | 4480 | 4475 | 1033 |
| 391 | 20240308 | 120200 | 1044440900 | 4485 | 4485 | 4490 | 4485 | 64 |
| 392 | 20240308 | 120100 | 1044153575 | 4490 | 4490 | 4490 | 4490 | 50 |
| 393 | 20240308 | 120000 | 1043929075 | 4490 | 4480 | 4490 | 4480 | 89 |
| 394 | 20240308 | 115900 | 1043529785 | 4480 | 4480 | 4480 | 4480 | 52 |
| 395 | 20240308 | 115800 | 1043296825 | 4480 | 4480 | 4480 | 4480 | 64 |
| 396 | 20240308 | 115700 | 1043010105 | 4480 | 4470 | 4480 | 4470 | 1359 |
| 397 | 20240308 | 115600 | 1036922065 | 4480 | 4470 | 4480 | 4470 | 119 |
| 398 | 20240308 | 115500 | 1036390045 | 4470 | 4470 | 4470 | 4470 | 200 |
| 399 | 20240308 | 115400 | 1035496045 | 4480 | 4470 | 4480 | 4470 | 232 |
| 400 | 20240308 | 115300 | 1034456980 | 4475 | 4475 | 4480 | 4475 | 406 |
| 401 | 20240308 | 115200 | 1032640075 | 4475 | 4475 | 4475 | 4475 | 145 |
| 402 | 20240308 | 115100 | 1031991200 | 4480 | 4470 | 4480 | 4470 | 3222 |
| 403 | 20240308 | 115000 | 1017557910 | 4470 | 4470 | 4470 | 4470 | 180 |
| 404 | 20240308 | 114900 | 1016753310 | 4470 | 4470 | 4470 | 4470 | 3068 |
| 405 | 20240308 | 114800 | 1003039350 | 4470 | 4465 | 4470 | 4465 | 6499 |
| 406 | 20240308 | 114700 | 974021275 | 4465 | 4465 | 4465 | 4460 | 6979 |
| 407 | 20240308 | 114600 | 942882285 | 4465 | 4465 | 4470 | 4460 | 15082 |
| 408 | 20240308 | 114500 | 875565245 | 4465 | 4480 | 4480 | 4465 | 12018 |
| 409 | 20240308 | 114400 | 821835870 | 4485 | 4500 | 4500 | 4485 | 6746 |
| 410 | 20240308 | 114300 | 791541655 | 4500 | 4500 | 4500 | 4500 | 150 |
| 411 | 20240308 | 114200 | 790866655 | 4500 | 4495 | 4500 | 4495 | 327 |
| 412 | 20240308 | 114100 | 789396290 | 4500 | 4500 | 4500 | 4500 | 50 |
| 413 | 20240308 | 114000 | 789171290 | 4500 | 4500 | 4500 | 4500 | 176 |
| 414 | 20240308 | 113900 | 788379290 | 4500 | 4495 | 4500 | 4495 | 77 |
| 415 | 20240308 | 113800 | 788032925 | 4500 | 4500 | 4500 | 4500 | 50 |
| 416 | 20240308 | 113700 | 787807925 | 4500 | 4500 | 4500 | 4500 | 191 |
| 417 | 20240308 | 113600 | 786948425 | 4505 | 4505 | 4505 | 4500 | 5683 |
| 418 | 20240308 | 113500 | 761369320 | 4505 | 4505 | 4505 | 4505 | 5 |
| 419 | 20240308 | 113400 | 761346795 | 4505 | 4505 | 4505 | 4505 | 9 |
| 420 | 20240308 | 113300 | 761306250 | 4505 | 4505 | 4505 | 4505 | 127 |
| 421 | 20240308 | 113200 | 760734115 | 4510 | 4510 | 4510 | 4510 | 135 |
| 422 | 20240308 | 113100 | 760125265 | 4510 | 4510 | 4510 | 4510 | 0 |
| 423 | 20240308 | 113000 | 760125265 | 4510 | 4505 | 4510 | 4505 | 1052 |
| 424 | 20240308 | 112900 | 755385910 | 4510 | 4505 | 4510 | 4505 | 22 |
| 425 | 20240308 | 112800 | 755286695 | 4505 | 4510 | 4510 | 4505 | 91 |
| 426 | 20240308 | 112700 | 754876640 | 4510 | 4505 | 4510 | 4505 | 88 |
| 427 | 20240308 | 112600 | 754479895 | 4510 | 4505 | 4510 | 4505 | 134 |
| 428 | 20240308 | 112500 | 753875565 | 4510 | 4505 | 4510 | 4505 | 26 |
| 429 | 20240308 | 112400 | 753758335 | 4505 | 4505 | 4505 | 4505 | 34 |
| 430 | 20240308 | 112300 | 753605165 | 4505 | 4505 | 4510 | 4505 | 125 |
| 431 | 20240308 | 112200 | 753041540 | 4510 | 4510 | 4510 | 4505 | 61 |
| 432 | 20240308 | 112100 | 752766435 | 4510 | 4505 | 4510 | 4505 | 506 |
| 433 | 20240308 | 112000 | 750486695 | 4510 | 4505 | 4510 | 4505 | 2469 |
| 434 | 20240308 | 111900 | 739359255 | 4500 | 4500 | 4500 | 4500 | 0 |
| 435 | 20240308 | 111800 | 739359255 | 4500 | 4500 | 4500 | 4495 | 2072 |
| 436 | 20240308 | 111700 | 730037330 | 4505 | 4515 | 4515 | 4505 | 1034 |
| 437 | 20240308 | 111600 | 725374160 | 4505 | 4505 | 4505 | 4505 | 0 |
| 438 | 20240308 | 111500 | 725374160 | 4505 | 4505 | 4505 | 4505 | 2927 |
| 439 | 20240308 | 111400 | 712188025 | 4520 | 4520 | 4520 | 4520 | 3 |
| 440 | 20240308 | 111300 | 712174465 | 4505 | 4520 | 4520 | 4505 | 3005 |
| 441 | 20240308 | 111200 | 698636865 | 4505 | 4510 | 4520 | 4500 | 9885 |
| 442 | 20240308 | 111100 | 654113005 | 4510 | 4510 | 4510 | 4510 | 3248 |
| 443 | 20240308 | 111000 | 639464525 | 4510 | 4510 | 4510 | 4510 | 752 |
| 444 | 20240308 | 110900 | 636073005 | 4510 | 4520 | 4520 | 4505 | 5577 |
| 445 | 20240308 | 110800 | 610898140 | 4520 | 4540 | 4540 | 4520 | 7763 |
| 446 | 20240308 | 110700 | 575708235 | 4540 | 4540 | 4540 | 4540 | 0 |
| 447 | 20240308 | 110600 | 575708235 | 4540 | 4545 | 4545 | 4540 | 27 |
| 448 | 20240308 | 110500 | 575585605 | 4550 | 4550 | 4550 | 4550 | 10 |
| 449 | 20240308 | 110400 | 575540105 | 4545 | 4545 | 4545 | 4545 | 0 |
| 450 | 20240308 | 110300 | 575540105 | 4545 | 4545 | 4545 | 4545 | 27 |
| 451 | 20240308 | 110200 | 575417390 | 4545 | 4545 | 4545 | 4545 | 156 |
| 452 | 20240308 | 110100 | 574708370 | 4545 | 4545 | 4545 | 4545 | 120 |
| 453 | 20240308 | 110000 | 574162970 | 4545 | 4540 | 4545 | 4535 | 85 |
| 454 | 20240308 | 105900 | 573776815 | 4545 | 4560 | 4560 | 4540 | 2141 |
| 455 | 20240308 | 105800 | 564043175 | 4550 | 4550 | 4560 | 4550 | 2029 |
| 456 | 20240308 | 105700 | 554801175 | 4550 | 4550 | 4550 | 4550 | 643 |
| 457 | 20240308 | 105600 | 551875525 | 4555 | 4555 | 4555 | 4555 | 0 |
| 458 | 20240308 | 105500 | 551875525 | 4555 | 4555 | 4555 | 4555 | 34 |
| 459 | 20240308 | 105400 | 551720655 | 4555 | 4545 | 4555 | 4545 | 363 |
| 460 | 20240308 | 105300 | 550068760 | 4550 | 4550 | 4550 | 4550 | 0 |
| 461 | 20240308 | 105200 | 550068760 | 4550 | 4550 | 4550 | 4550 | 37 |
| 462 | 20240308 | 105100 | 549900410 | 4550 | 4535 | 4555 | 4535 | 764 |
| 463 | 20240308 | 105000 | 546424370 | 4550 | 4545 | 4550 | 4545 | 500 |
| 464 | 20240308 | 104900 | 544150400 | 4535 | 4535 | 4535 | 4535 | 6 |
| 465 | 20240308 | 104800 | 544123190 | 4535 | 4535 | 4535 | 4535 | 179 |
| 466 | 20240308 | 104700 | 543311425 | 4535 | 4540 | 4540 | 4535 | 3337 |
| 467 | 20240308 | 104600 | 528177630 | 4535 | 4555 | 4555 | 4535 | 2069 |
| 468 | 20240308 | 104500 | 518784085 | 4550 | 4555 | 4555 | 4550 | 532 |
| 469 | 20240308 | 104400 | 516363460 | 4555 | 4555 | 4555 | 4555 | 0 |
| 470 | 20240308 | 104300 | 516363460 | 4555 | 4555 | 4555 | 4555 | 0 |
| 471 | 20240308 | 104200 | 516363460 | 4555 | 4560 | 4560 | 4555 | 79 |
| 472 | 20240308 | 104100 | 516003260 | 4555 | 4555 | 4555 | 4555 | 14 |
| 473 | 20240308 | 104000 | 515939490 | 4555 | 4555 | 4555 | 4555 | 152 |
| 474 | 20240308 | 103900 | 515247130 | 4550 | 4550 | 4550 | 4550 | 27 |
| 475 | 20240308 | 103800 | 515124280 | 4555 | 4555 | 4555 | 4555 | 0 |
| 476 | 20240308 | 103700 | 515124280 | 4555 | 4555 | 4555 | 4555 | 269 |
| 477 | 20240308 | 103600 | 513898985 | 4555 | 4560 | 4560 | 4555 | 28 |
| 478 | 20240308 | 103500 | 513771400 | 4570 | 4570 | 4570 | 4570 | 0 |
| 479 | 20240308 | 103400 | 513771400 | 4570 | 4570 | 4570 | 4570 | 0 |
| 480 | 20240308 | 103300 | 513771400 | 4570 | 4555 | 4570 | 4555 | 32 |
| 481 | 20240308 | 103200 | 513625610 | 4570 | 4570 | 4570 | 4570 | 0 |
| 482 | 20240308 | 103100 | 513625610 | 4570 | 4570 | 4570 | 4555 | 81 |
| 483 | 20240308 | 103000 | 513255455 | 4570 | 4550 | 4570 | 4550 | 536 |
| 484 | 20240308 | 102900 | 510811565 | 4555 | 4540 | 4555 | 4540 | 2835 |
| 485 | 20240308 | 102800 | 497898200 | 4540 | 4540 | 4540 | 4540 | 104 |
| 486 | 20240308 | 102700 | 497426040 | 4540 | 4540 | 4540 | 4540 | 28 |
| 487 | 20240308 | 102600 | 497298920 | 4545 | 4545 | 4545 | 4545 | 0 |
| 488 | 20240308 | 102500 | 497298920 | 4545 | 4540 | 4545 | 4540 | 856 |
| 489 | 20240308 | 102400 | 493410480 | 4545 | 4565 | 4575 | 4545 | 3812 |
| 490 | 20240308 | 102300 | 476034525 | 4565 | 4550 | 4565 | 4550 | 5449 |
| 491 | 20240308 | 102200 | 451214835 | 4545 | 4545 | 4545 | 4545 | 523 |
| 492 | 20240308 | 102100 | 448837800 | 4530 | 4530 | 4530 | 4530 | 538 |
| 493 | 20240308 | 102000 | 446400660 | 4530 | 4535 | 4535 | 4530 | 1261 |
| 494 | 20240308 | 101900 | 440682030 | 4535 | 4535 | 4535 | 4535 | 0 |
| 495 | 20240308 | 101800 | 440682030 | 4535 | 4535 | 4545 | 4535 | 2491 |
| 496 | 20240308 | 101700 | 429384145 | 4535 | 4535 | 4535 | 4535 | 190 |
| 497 | 20240308 | 101600 | 428522495 | 4535 | 4535 | 4535 | 4535 | 0 |
| 498 | 20240308 | 101500 | 428522495 | 4535 | 4535 | 4535 | 4535 | 28 |
| 499 | 20240308 | 101400 | 428395515 | 4540 | 4530 | 4540 | 4530 | 1439 |
| 500 | 20240308 | 101300 | 421869725 | 4520 | 4520 | 4520 | 4520 | 1001 |
| 501 | 20240308 | 101200 | 417345205 | 4520 | 4520 | 4520 | 4520 | 28 |
| 502 | 20240308 | 101100 | 417218645 | 4525 | 4525 | 4525 | 4525 | 900 |
| 503 | 20240308 | 101000 | 413146145 | 4525 | 4525 | 4525 | 4525 | 1060 |
| 504 | 20240308 | 100900 | 408349645 | 4525 | 4525 | 4535 | 4525 | 841 |
| 505 | 20240308 | 100800 | 404542615 | 4525 | 4525 | 4525 | 4525 | 100 |
| 506 | 20240308 | 100700 | 404090115 | 4525 | 4525 | 4525 | 4525 | 0 |
| 507 | 20240308 | 100600 | 404090115 | 4525 | 4520 | 4530 | 4520 | 154 |
| 508 | 20240308 | 100500 | 403393155 | 4525 | 4520 | 4525 | 4520 | 1957 |
| 509 | 20240308 | 100400 | 394539535 | 4520 | 4520 | 4520 | 4520 | 1 |
| 510 | 20240308 | 100300 | 394535015 | 4510 | 4510 | 4510 | 4510 | 28 |
| 511 | 20240308 | 100200 | 394408735 | 4525 | 4510 | 4525 | 4510 | 3250 |
| 512 | 20240308 | 100100 | 379751220 | 4525 | 4530 | 4530 | 4510 | 3655 |
| 513 | 20240308 | 100000 | 363243265 | 4530 | 4520 | 4530 | 4520 | 166 |
| 514 | 20240308 | 095900 | 362492175 | 4530 | 4530 | 4530 | 4530 | 153 |
| 515 | 20240308 | 095800 | 361799085 | 4535 | 4535 | 4535 | 4535 | 11 |
| 516 | 20240308 | 095700 | 361749200 | 4535 | 4520 | 4540 | 4520 | 2350 |
| 517 | 20240308 | 095600 | 351097510 | 4520 | 4525 | 4525 | 4520 | 2419 |
| 518 | 20240308 | 095500 | 340159480 | 4525 | 4540 | 4540 | 4525 | 336 |
| 519 | 20240308 | 095400 | 338637555 | 4530 | 4545 | 4545 | 4530 | 559 |
| 520 | 20240308 | 095300 | 336102450 | 4555 | 4550 | 4555 | 4550 | 3 |
| 521 | 20240308 | 095200 | 336088795 | 4535 | 4580 | 4580 | 4525 | 12062 |
| 522 | 20240308 | 095100 | 281191625 | 4580 | 4580 | 4585 | 4580 | 87 |
| 523 | 20240308 | 095000 | 280792885 | 4590 | 4590 | 4590 | 4590 | 2 |
| 524 | 20240308 | 094900 | 280783705 | 4595 | 4590 | 4595 | 4590 | 3 |
| 525 | 20240308 | 094800 | 280769925 | 4585 | 4585 | 4585 | 4585 | 28 |
| 526 | 20240308 | 094700 | 280641545 | 4590 | 4590 | 4590 | 4590 | 130 |
| 527 | 20240308 | 094600 | 280044845 | 4580 | 4580 | 4580 | 4580 | 54 |
| 528 | 20240308 | 094500 | 279797525 | 4580 | 4585 | 4585 | 4570 | 2959 |
| 529 | 20240308 | 094400 | 266260135 | 4575 | 4585 | 4600 | 4575 | 1788 |
| 530 | 20240308 | 094300 | 258053815 | 4585 | 4565 | 4585 | 4550 | 3932 |
| 531 | 20240308 | 094200 | 240101300 | 4575 | 4565 | 4575 | 4565 | 1894 |
| 532 | 20240308 | 094100 | 231436530 | 4575 | 4560 | 4575 | 4560 | 1460 |
| 533 | 20240308 | 094000 | 224774440 | 4550 | 4550 | 4550 | 4550 | 355 |
| 534 | 20240308 | 093900 | 223159190 | 4550 | 4545 | 4550 | 4540 | 1344 |
| 535 | 20240308 | 093800 | 217050090 | 4560 | 4555 | 4560 | 4555 | 101 |
| 536 | 20240308 | 093700 | 216590030 | 4560 | 4550 | 4560 | 4550 | 206 |
| 537 | 20240308 | 093600 | 215652305 | 4540 | 4585 | 4585 | 4540 | 3421 |
| 538 | 20240308 | 093500 | 200032985 | 4585 | 4585 | 4585 | 4585 | 82 |
| 539 | 20240308 | 093400 | 199657015 | 4595 | 4595 | 4595 | 4595 | 600 |
| 540 | 20240308 | 093300 | 196900015 | 4595 | 4585 | 4595 | 4575 | 358 |
| 541 | 20240308 | 093200 | 195260275 | 4600 | 4580 | 4600 | 4580 | 508 |
| 542 | 20240308 | 093100 | 192930915 | 4580 | 4580 | 4580 | 4520 | 7488 |
| 543 | 20240308 | 093000 | 158816830 | 4565 | 4610 | 4610 | 4560 | 3580 |
| 544 | 20240308 | 092900 | 142411875 | 4610 | 4610 | 4625 | 4610 | 1072 |
| 545 | 20240308 | 092800 | 137469925 | 4630 | 4625 | 4630 | 4625 | 300 |
| 546 | 20240308 | 092700 | 136081605 | 4625 | 4610 | 4625 | 4610 | 106 |
| 547 | 20240308 | 092600 | 135592180 | 4610 | 4630 | 4630 | 4610 | 253 |
| 548 | 20240308 | 092500 | 134421940 | 4635 | 4625 | 4635 | 4625 | 2857 |
| 549 | 20240308 | 092400 | 121195465 | 4610 | 4610 | 4610 | 4610 | 35 |
| 550 | 20240308 | 092300 | 121034115 | 4630 | 4630 | 4630 | 4630 | 307 |
| 551 | 20240308 | 092200 | 119612705 | 4635 | 4620 | 4635 | 4620 | 518 |
| 552 | 20240308 | 092100 | 117214515 | 4620 | 4600 | 4620 | 4600 | 1935 |
| 553 | 20240308 | 092000 | 108286240 | 4600 | 4600 | 4610 | 4600 | 1252 |
| 554 | 20240308 | 091900 | 102524990 | 4600 | 4600 | 4600 | 4600 | 142 |
| 555 | 20240308 | 091800 | 101871790 | 4600 | 4615 | 4615 | 4600 | 66 |
| 556 | 20240308 | 091700 | 101567965 | 4620 | 4595 | 4620 | 4595 | 1676 |
| 557 | 20240308 | 091600 | 93852600 | 4595 | 4600 | 4600 | 4595 | 1187 |
| 558 | 20240308 | 091500 | 88396690 | 4615 | 4610 | 4615 | 4610 | 1520 |
| 559 | 20240308 | 091400 | 81387190 | 4615 | 4610 | 4615 | 4610 | 1316 |
| 560 | 20240308 | 091300 | 75318120 | 4610 | 4625 | 4625 | 4610 | 2169 |
| 561 | 20240308 | 091200 | 65316030 | 4610 | 4610 | 4610 | 4610 | 370 |
| 562 | 20240308 | 091100 | 63610330 | 4610 | 4605 | 4610 | 4605 | 1186 |
| 563 | 20240308 | 091000 | 58143480 | 4605 | 4615 | 4615 | 4605 | 266 |
| 564 | 20240308 | 090900 | 56916500 | 4600 | 4605 | 4610 | 4600 | 2831 |
| 565 | 20240308 | 090800 | 43875200 | 4600 | 4615 | 4615 | 4600 | 718 |
| 566 | 20240308 | 090700 | 40564910 | 4630 | 4630 | 4630 | 4630 | 50 |
| 567 | 20240308 | 090600 | 40333410 | 4610 | 4610 | 4610 | 4610 | 50 |
| 568 | 20240308 | 090500 | 40102910 | 4600 | 4630 | 4630 | 4600 | 170 |
| 569 | 20240308 | 090400 | 39319315 | 4620 | 4620 | 4620 | 4600 | 168 |
| 570 | 20240308 | 090300 | 38544955 | 4600 | 4570 | 4620 | 4570 | 2134 |
| 571 | 20240308 | 090200 | 28735160 | 4570 | 4570 | 4570 | 4570 | 0 |
| 572 | 20240308 | 090100 | 28735160 | 4570 | 4620 | 4620 | 4570 | 549 |
| 573 | 20240308 | 090000 | 26213795 | 4650 | 4585 | 4650 | 4580 | 5659 |