31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 192400 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 5948 |
| 3 | 20240305 | 192300 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 4 | 20240305 | 192200 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 5 | 20240305 | 192100 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 6 | 20240305 | 192000 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 7 | 20240305 | 191900 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 8 | 20240305 | 191800 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 9 | 20240305 | 191700 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 10 | 20240305 | 191600 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 11 | 20240305 | 191500 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 12 | 20240305 | 191400 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 13 | 20240305 | 191300 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 14 | 20240305 | 191200 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 15 | 20240305 | 191100 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 16 | 20240305 | 191000 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 17 | 20240305 | 190900 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 18 | 20240305 | 190800 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 19 | 20240305 | 190700 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 20 | 20240305 | 190600 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 21 | 20240305 | 190500 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 22 | 20240305 | 190400 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 23 | 20240305 | 190300 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 24 | 20240305 | 190200 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 25 | 20240305 | 190100 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 26 | 20240305 | 190000 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 27 | 20240305 | 185900 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 28 | 20240305 | 185800 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 29 | 20240305 | 185700 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 30 | 20240305 | 185600 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 31 | 20240305 | 185500 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 32 | 20240305 | 185400 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 5948 |
| 33 | 20240305 | 185300 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 34 | 20240305 | 185200 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 35 | 20240305 | 185100 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 36 | 20240305 | 185000 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 37 | 20240305 | 184900 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 38 | 20240305 | 184800 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 39 | 20240305 | 184700 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 40 | 20240305 | 184600 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 41 | 20240305 | 184500 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 42 | 20240305 | 184400 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 43 | 20240305 | 184300 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 44 | 20240305 | 184200 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 45 | 20240305 | 184100 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 46 | 20240305 | 184000 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 47 | 20240305 | 183900 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 48 | 20240305 | 183800 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 49 | 20240305 | 183700 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 50 | 20240305 | 183600 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 51 | 20240305 | 183500 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 52 | 20240305 | 183400 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 53 | 20240305 | 183300 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 54 | 20240305 | 183200 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 55 | 20240305 | 183100 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 56 | 20240305 | 183000 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 57 | 20240305 | 182900 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 58 | 20240305 | 182800 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 59 | 20240305 | 182700 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 60 | 20240305 | 182600 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 61 | 20240305 | 182500 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 62 | 20240305 | 182400 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 5948 |
| 63 | 20240305 | 182300 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 64 | 20240305 | 182200 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 65 | 20240305 | 182100 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 66 | 20240305 | 182000 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 67 | 20240305 | 181900 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 68 | 20240305 | 181800 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 69 | 20240305 | 181700 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 70 | 20240305 | 181600 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 71 | 20240305 | 181500 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 72 | 20240305 | 181400 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 73 | 20240305 | 181300 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 74 | 20240305 | 181200 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 75 | 20240305 | 181100 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 76 | 20240305 | 181000 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 77 | 20240305 | 180900 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 78 | 20240305 | 180800 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 79 | 20240305 | 180700 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 80 | 20240305 | 180600 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 81 | 20240305 | 180500 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 82 | 20240305 | 180400 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 83 | 20240305 | 180300 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 84 | 20240305 | 180200 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 85 | 20240305 | 180100 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 86 | 20240305 | 180000 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 87 | 20240305 | 175900 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 88 | 20240305 | 175800 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 89 | 20240305 | 175700 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 90 | 20240305 | 175600 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 91 | 20240305 | 175500 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 92 | 20240305 | 175400 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 5948 |
| 93 | 20240305 | 175300 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 94 | 20240305 | 175200 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 95 | 20240305 | 175100 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 96 | 20240305 | 175000 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 97 | 20240305 | 174900 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 98 | 20240305 | 174800 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 99 | 20240305 | 174700 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 100 | 20240305 | 174600 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 101 | 20240305 | 174500 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 102 | 20240305 | 174400 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 103 | 20240305 | 174300 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 104 | 20240305 | 174200 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 105 | 20240305 | 174100 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 106 | 20240305 | 174000 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 107 | 20240305 | 173900 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 108 | 20240305 | 173800 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 109 | 20240305 | 173700 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 110 | 20240305 | 173600 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 111 | 20240305 | 173500 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 112 | 20240305 | 173400 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 113 | 20240305 | 173300 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 114 | 20240305 | 173200 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 115 | 20240305 | 173100 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 116 | 20240305 | 173000 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 117 | 20240305 | 172900 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 118 | 20240305 | 172800 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 119 | 20240305 | 172700 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 120 | 20240305 | 172600 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 121 | 20240305 | 172500 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 122 | 20240305 | 172400 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 5948 |
| 123 | 20240305 | 172300 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 124 | 20240305 | 172200 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 125 | 20240305 | 172100 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 126 | 20240305 | 172000 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 127 | 20240305 | 171900 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 128 | 20240305 | 171800 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 129 | 20240305 | 171700 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 130 | 20240305 | 171600 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 131 | 20240305 | 171500 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 132 | 20240305 | 171400 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 133 | 20240305 | 171300 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 134 | 20240305 | 171200 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 135 | 20240305 | 171100 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 136 | 20240305 | 171000 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 137 | 20240305 | 170900 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 138 | 20240305 | 170800 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 139 | 20240305 | 170700 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 140 | 20240305 | 170600 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 141 | 20240305 | 170500 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 142 | 20240305 | 170400 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 143 | 20240305 | 170300 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 144 | 20240305 | 170200 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 145 | 20240305 | 170100 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 146 | 20240305 | 170000 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 147 | 20240305 | 165900 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 148 | 20240305 | 165800 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 149 | 20240305 | 165700 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 150 | 20240305 | 165600 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 151 | 20240305 | 165500 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 152 | 20240305 | 165400 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 5948 |
| 153 | 20240305 | 165300 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 154 | 20240305 | 165200 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 155 | 20240305 | 165100 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 156 | 20240305 | 165000 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 157 | 20240305 | 164900 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 158 | 20240305 | 164800 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 159 | 20240305 | 164700 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 160 | 20240305 | 164600 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 161 | 20240305 | 164500 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 162 | 20240305 | 164400 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 163 | 20240305 | 164300 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 164 | 20240305 | 164200 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 165 | 20240305 | 164100 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 166 | 20240305 | 164000 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 167 | 20240305 | 163900 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 168 | 20240305 | 163800 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 169 | 20240305 | 163700 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 170 | 20240305 | 163600 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 171 | 20240305 | 163500 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 172 | 20240305 | 163400 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 173 | 20240305 | 163300 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 174 | 20240305 | 163200 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 175 | 20240305 | 163100 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 176 | 20240305 | 163000 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 177 | 20240305 | 162900 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 178 | 20240305 | 162800 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 179 | 20240305 | 162700 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 180 | 20240305 | 162600 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 181 | 20240305 | 162500 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 182 | 20240305 | 162400 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 5948 |
| 183 | 20240305 | 162300 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 184 | 20240305 | 162200 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 185 | 20240305 | 162100 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 186 | 20240305 | 162000 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 187 | 20240305 | 161900 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 188 | 20240305 | 161800 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 189 | 20240305 | 161700 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 190 | 20240305 | 161600 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 191 | 20240305 | 161500 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 192 | 20240305 | 161400 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 193 | 20240305 | 161300 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 194 | 20240305 | 161200 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 195 | 20240305 | 161100 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 196 | 20240305 | 161000 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 197 | 20240305 | 160900 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 198 | 20240305 | 160800 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 199 | 20240305 | 160700 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 200 | 20240305 | 160600 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 201 | 20240305 | 160500 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 202 | 20240305 | 160400 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 203 | 20240305 | 160300 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 204 | 20240305 | 160200 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 205 | 20240305 | 160100 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 206 | 20240305 | 160000 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 207 | 20240305 | 155900 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 208 | 20240305 | 155800 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 209 | 20240305 | 155700 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 210 | 20240305 | 155600 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 211 | 20240305 | 155500 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 212 | 20240305 | 155400 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 5948 |
| 213 | 20240305 | 155300 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 214 | 20240305 | 155200 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 215 | 20240305 | 155100 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 216 | 20240305 | 155000 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 217 | 20240305 | 154900 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 218 | 20240305 | 154800 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 219 | 20240305 | 154700 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 220 | 20240305 | 154600 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 221 | 20240305 | 154500 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 222 | 20240305 | 154400 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 223 | 20240305 | 154300 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 224 | 20240305 | 154200 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 225 | 20240305 | 154100 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 226 | 20240305 | 154000 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 227 | 20240305 | 153900 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 228 | 20240305 | 153800 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 229 | 20240305 | 153700 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 230 | 20240305 | 153600 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 231 | 20240305 | 153500 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 232 | 20240305 | 153400 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 233 | 20240305 | 153300 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 234 | 20240305 | 153200 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 235 | 20240305 | 153100 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 0 |
| 236 | 20240305 | 153000 | 5495875195 | 4420 | 4420 | 4420 | 4420 | 5948 |
| 237 | 20240305 | 152900 | 5469585035 | 4420 | 4420 | 4420 | 4420 | 0 |
| 238 | 20240305 | 152800 | 5469585035 | 4420 | 4420 | 4420 | 4420 | 0 |
| 239 | 20240305 | 152700 | 5469585035 | 4420 | 4420 | 4420 | 4420 | 0 |
| 240 | 20240305 | 152600 | 5469585035 | 4420 | 4420 | 4420 | 4420 | 0 |
| 241 | 20240305 | 152500 | 5469585035 | 4420 | 4420 | 4420 | 4420 | 0 |
| 242 | 20240305 | 152400 | 5469585035 | 4420 | 4420 | 4420 | 4420 | 0 |
| 243 | 20240305 | 152300 | 5469585035 | 4420 | 4420 | 4420 | 4420 | 0 |
| 244 | 20240305 | 152200 | 5469585035 | 4420 | 4420 | 4420 | 4420 | 0 |
| 245 | 20240305 | 152100 | 5469585035 | 4420 | 4420 | 4420 | 4420 | 0 |
| 246 | 20240305 | 152000 | 5469585035 | 4420 | 4420 | 4420 | 4420 | 0 |
| 247 | 20240305 | 151900 | 5469585035 | 4420 | 4370 | 4420 | 4365 | 5067 |
| 248 | 20240305 | 151800 | 5447279950 | 4400 | 4400 | 4400 | 4370 | 2461 |
| 249 | 20240305 | 151700 | 5436516005 | 4400 | 4370 | 4400 | 4370 | 3418 |
| 250 | 20240305 | 151600 | 5421567665 | 4365 | 4375 | 4400 | 4365 | 9288 |
| 251 | 20240305 | 151500 | 5380930720 | 4400 | 4365 | 4400 | 4365 | 1688 |
| 252 | 20240305 | 151400 | 5373551965 | 4380 | 4395 | 4395 | 4365 | 3131 |
| 253 | 20240305 | 151300 | 5359866235 | 4400 | 4395 | 4400 | 4395 | 32 |
| 254 | 20240305 | 151200 | 5359725530 | 4400 | 4400 | 4400 | 4380 | 943 |
| 255 | 20240305 | 151100 | 5355585735 | 4400 | 4380 | 4400 | 4380 | 985 |
| 256 | 20240305 | 151000 | 5351265510 | 4375 | 4400 | 4400 | 4375 | 1272 |
| 257 | 20240305 | 150900 | 5345689785 | 4390 | 4400 | 4400 | 4390 | 756 |
| 258 | 20240305 | 150800 | 5342365550 | 4400 | 4400 | 4400 | 4395 | 408 |
| 259 | 20240305 | 150700 | 5340571425 | 4390 | 4400 | 4405 | 4375 | 3846 |
| 260 | 20240305 | 150600 | 5323721350 | 4400 | 4405 | 4405 | 4400 | 2232 |
| 261 | 20240305 | 150500 | 5313894915 | 4405 | 4435 | 4435 | 4405 | 6392 |
| 262 | 20240305 | 150400 | 5285637175 | 4435 | 4435 | 4435 | 4430 | 808 |
| 263 | 20240305 | 150300 | 5282054260 | 4435 | 4450 | 4450 | 4425 | 3725 |
| 264 | 20240305 | 150200 | 5265521495 | 4455 | 4455 | 4460 | 4445 | 3456 |
| 265 | 20240305 | 150100 | 5250117675 | 4460 | 4460 | 4460 | 4460 | 344 |
| 266 | 20240305 | 150000 | 5248583435 | 4460 | 4455 | 4460 | 4455 | 1055 |
| 267 | 20240305 | 145900 | 5243882685 | 4445 | 4445 | 4445 | 4440 | 629 |
| 268 | 20240305 | 145800 | 5241088295 | 4450 | 4450 | 4460 | 4440 | 1469 |
| 269 | 20240305 | 145700 | 5234550995 | 4450 | 4430 | 4450 | 4430 | 3917 |
| 270 | 20240305 | 145600 | 5217177445 | 4425 | 4450 | 4450 | 4425 | 3538 |
| 271 | 20240305 | 145500 | 5201474295 | 4450 | 4480 | 4480 | 4445 | 4714 |
| 272 | 20240305 | 145400 | 5180437580 | 4490 | 4490 | 4490 | 4475 | 1739 |
| 273 | 20240305 | 145300 | 5172633365 | 4495 | 4495 | 4500 | 4495 | 338 |
| 274 | 20240305 | 145200 | 5171113355 | 4495 | 4480 | 4495 | 4475 | 2721 |
| 275 | 20240305 | 145100 | 5158918020 | 4480 | 4470 | 4480 | 4470 | 1001 |
| 276 | 20240305 | 145000 | 5154443540 | 4465 | 4490 | 4490 | 4465 | 1553 |
| 277 | 20240305 | 144900 | 5147508820 | 4490 | 4490 | 4490 | 4460 | 1559 |
| 278 | 20240305 | 144800 | 5140529135 | 4480 | 4480 | 4495 | 4480 | 1037 |
| 279 | 20240305 | 144700 | 5135883245 | 4470 | 4480 | 4490 | 4470 | 1056 |
| 280 | 20240305 | 144600 | 5131152260 | 4480 | 4485 | 4490 | 4480 | 494 |
| 281 | 20240305 | 144500 | 5128938465 | 4490 | 4520 | 4520 | 4490 | 3548 |
| 282 | 20240305 | 144400 | 5112942795 | 4520 | 4550 | 4550 | 4520 | 2385 |
| 283 | 20240305 | 144300 | 5102162415 | 4520 | 4520 | 4530 | 4515 | 2027 |
| 284 | 20240305 | 144200 | 5092995800 | 4520 | 4525 | 4530 | 4520 | 363 |
| 285 | 20240305 | 144100 | 5091352795 | 4525 | 4525 | 4530 | 4525 | 68 |
| 286 | 20240305 | 144000 | 5091045070 | 4530 | 4530 | 4530 | 4525 | 305 |
| 287 | 20240305 | 143900 | 5089664000 | 4525 | 4515 | 4525 | 4485 | 2629 |
| 288 | 20240305 | 143800 | 5077789905 | 4510 | 4485 | 4510 | 4485 | 530 |
| 289 | 20240305 | 143700 | 5075404790 | 4475 | 4480 | 4480 | 4475 | 1680 |
| 290 | 20240305 | 143600 | 5067879095 | 4470 | 4485 | 4485 | 4470 | 1241 |
| 291 | 20240305 | 143500 | 5062327005 | 4480 | 4455 | 4485 | 4455 | 1475 |
| 292 | 20240305 | 143400 | 5055719005 | 4450 | 4520 | 4520 | 4445 | 3277 |
| 293 | 20240305 | 143300 | 5041075545 | 4520 | 4530 | 4530 | 4475 | 7561 |
| 294 | 20240305 | 143200 | 5007095775 | 4530 | 4560 | 4570 | 4530 | 6946 |
| 295 | 20240305 | 143100 | 4975502935 | 4570 | 4570 | 4575 | 4560 | 2258 |
| 296 | 20240305 | 143000 | 4965192060 | 4595 | 4565 | 4595 | 4555 | 3750 |
| 297 | 20240305 | 142900 | 4948062380 | 4555 | 4560 | 4565 | 4555 | 647 |
| 298 | 20240305 | 142800 | 4945109775 | 4555 | 4550 | 4560 | 4550 | 171 |
| 299 | 20240305 | 142700 | 4944331020 | 4565 | 4565 | 4565 | 4550 | 2414 |
| 300 | 20240305 | 142600 | 4933343780 | 4580 | 4580 | 4580 | 4580 | 3 |
| 301 | 20240305 | 142500 | 4933330040 | 4570 | 4575 | 4580 | 4570 | 922 |
| 302 | 20240305 | 142400 | 4929113990 | 4570 | 4570 | 4575 | 4570 | 133 |
| 303 | 20240305 | 142300 | 4928505690 | 4590 | 4585 | 4595 | 4555 | 5252 |
| 304 | 20240305 | 142200 | 4904496725 | 4595 | 4555 | 4600 | 4540 | 12709 |
| 305 | 20240305 | 142100 | 4846621370 | 4550 | 4580 | 4580 | 4535 | 8910 |
| 306 | 20240305 | 142000 | 4806076120 | 4590 | 4645 | 4645 | 4590 | 4356 |
| 307 | 20240305 | 141900 | 4786004500 | 4640 | 4625 | 4655 | 4620 | 2056 |
| 308 | 20240305 | 141800 | 4776468135 | 4630 | 4665 | 4670 | 4630 | 3614 |
| 309 | 20240305 | 141700 | 4759660090 | 4665 | 4675 | 4675 | 4645 | 5515 |
| 310 | 20240305 | 141600 | 4734033955 | 4650 | 4655 | 4655 | 4645 | 3575 |
| 311 | 20240305 | 141500 | 4717403515 | 4655 | 4680 | 4680 | 4655 | 1105 |
| 312 | 20240305 | 141400 | 4712247545 | 4680 | 4695 | 4700 | 4680 | 2375 |
| 313 | 20240305 | 141300 | 4701129060 | 4685 | 4710 | 4710 | 4685 | 2653 |
| 314 | 20240305 | 141200 | 4688650530 | 4705 | 4705 | 4705 | 4690 | 3028 |
| 315 | 20240305 | 141100 | 4674426735 | 4700 | 4670 | 4705 | 4650 | 496 |
| 316 | 20240305 | 141000 | 4672099990 | 4625 | 4695 | 4700 | 4525 | 15112 |
| 317 | 20240305 | 140900 | 4602063415 | 4700 | 4725 | 4725 | 4695 | 4039 |
| 318 | 20240305 | 140800 | 4583040590 | 4725 | 4770 | 4770 | 4725 | 16081 |
| 319 | 20240305 | 140700 | 4506513490 | 4780 | 4785 | 4790 | 4770 | 2437 |
| 320 | 20240305 | 140600 | 4494868255 | 4785 | 4755 | 4785 | 4750 | 11694 |
| 321 | 20240305 | 140500 | 4439186420 | 4760 | 4740 | 4760 | 4740 | 1484 |
| 322 | 20240305 | 140400 | 4432136515 | 4720 | 4720 | 4740 | 4700 | 1481 |
| 323 | 20240305 | 140300 | 4425135135 | 4740 | 4760 | 4760 | 4700 | 6400 |
| 324 | 20240305 | 140200 | 4394914935 | 4770 | 4705 | 4795 | 4705 | 18595 |
| 325 | 20240305 | 140100 | 4306453495 | 4705 | 4710 | 4710 | 4705 | 301 |
| 326 | 20240305 | 140000 | 4305036835 | 4710 | 4710 | 4710 | 4710 | 354 |
| 327 | 20240305 | 135900 | 4303369495 | 4710 | 4720 | 4720 | 4710 | 1259 |
| 328 | 20240305 | 135800 | 4297433930 | 4720 | 4725 | 4725 | 4720 | 183 |
| 329 | 20240305 | 135700 | 4296570165 | 4725 | 4715 | 4725 | 4715 | 485 |
| 330 | 20240305 | 135600 | 4294282210 | 4715 | 4710 | 4715 | 4710 | 1028 |
| 331 | 20240305 | 135500 | 4289440120 | 4710 | 4715 | 4715 | 4710 | 685 |
| 332 | 20240305 | 135400 | 4286213410 | 4715 | 4705 | 4715 | 4705 | 608 |
| 333 | 20240305 | 135300 | 4283347860 | 4700 | 4705 | 4715 | 4700 | 1699 |
| 334 | 20240305 | 135200 | 4275350280 | 4710 | 4725 | 4725 | 4705 | 788 |
| 335 | 20240305 | 135100 | 4271637785 | 4725 | 4705 | 4725 | 4700 | 3832 |
| 336 | 20240305 | 135000 | 4253579375 | 4705 | 4705 | 4710 | 4700 | 5679 |
| 337 | 20240305 | 134900 | 4226868270 | 4705 | 4695 | 4710 | 4695 | 5237 |
| 338 | 20240305 | 134800 | 4202220860 | 4695 | 4705 | 4710 | 4695 | 1519 |
| 339 | 20240305 | 134700 | 4195083665 | 4705 | 4720 | 4725 | 4705 | 743 |
| 340 | 20240305 | 134600 | 4191583500 | 4725 | 4730 | 4730 | 4725 | 91 |
| 341 | 20240305 | 134500 | 4191153495 | 4730 | 4730 | 4730 | 4725 | 198 |
| 342 | 20240305 | 134400 | 4190217885 | 4745 | 4740 | 4745 | 4725 | 746 |
| 343 | 20240305 | 134300 | 4186689360 | 4740 | 4740 | 4750 | 4740 | 685 |
| 344 | 20240305 | 134200 | 4183441040 | 4740 | 4760 | 4760 | 4740 | 1031 |
| 345 | 20240305 | 134100 | 4178540870 | 4760 | 4720 | 4760 | 4705 | 14129 |
| 346 | 20240305 | 134000 | 4111632645 | 4720 | 4720 | 4720 | 4720 | 2205 |
| 347 | 20240305 | 133900 | 4101225045 | 4720 | 4710 | 4725 | 4710 | 3607 |
| 348 | 20240305 | 133800 | 4084202745 | 4710 | 4710 | 4710 | 4710 | 248 |
| 349 | 20240305 | 133700 | 4083034665 | 4695 | 4715 | 4725 | 4690 | 5995 |
| 350 | 20240305 | 133600 | 4054827560 | 4725 | 4705 | 4725 | 4700 | 2510 |
| 351 | 20240305 | 133500 | 4042974820 | 4705 | 4725 | 4725 | 4705 | 2996 |
| 352 | 20240305 | 133400 | 4028836540 | 4725 | 4715 | 4725 | 4715 | 4498 |
| 353 | 20240305 | 133300 | 4007619925 | 4715 | 4735 | 4735 | 4715 | 1344 |
| 354 | 20240305 | 133200 | 4001260715 | 4735 | 4720 | 4735 | 4715 | 2454 |
| 355 | 20240305 | 133100 | 3989653730 | 4715 | 4720 | 4725 | 4715 | 654 |
| 356 | 20240305 | 133000 | 3986567590 | 4725 | 4730 | 4730 | 4720 | 328 |
| 357 | 20240305 | 132900 | 3985016795 | 4740 | 4700 | 4745 | 4700 | 3919 |
| 358 | 20240305 | 132800 | 3966499010 | 4710 | 4700 | 4715 | 4700 | 1472 |
| 359 | 20240305 | 132700 | 3959580435 | 4705 | 4690 | 4715 | 4690 | 4418 |
| 360 | 20240305 | 132600 | 3938820005 | 4690 | 4690 | 4690 | 4680 | 217 |
| 361 | 20240305 | 132500 | 3937803950 | 4680 | 4685 | 4700 | 4680 | 458 |
| 362 | 20240305 | 132400 | 3935658475 | 4685 | 4710 | 4710 | 4675 | 675 |
| 363 | 20240305 | 132300 | 3932492600 | 4710 | 4690 | 4710 | 4685 | 5570 |
| 364 | 20240305 | 132200 | 3906318300 | 4690 | 4700 | 4700 | 4690 | 328 |
| 365 | 20240305 | 132100 | 3904777835 | 4700 | 4695 | 4720 | 4680 | 3973 |
| 366 | 20240305 | 132000 | 3886086075 | 4700 | 4680 | 4700 | 4675 | 344 |
| 367 | 20240305 | 131900 | 3884474135 | 4700 | 4705 | 4705 | 4680 | 550 |
| 368 | 20240305 | 131800 | 3881899950 | 4705 | 4705 | 4710 | 4675 | 1314 |
| 369 | 20240305 | 131700 | 3875726625 | 4705 | 4705 | 4720 | 4700 | 4229 |
| 370 | 20240305 | 131600 | 3855826665 | 4705 | 4705 | 4710 | 4680 | 2828 |
| 371 | 20240305 | 131500 | 3842525520 | 4705 | 4680 | 4705 | 4680 | 102 |
| 372 | 20240305 | 131400 | 3842048135 | 4680 | 4685 | 4700 | 4680 | 833 |
| 373 | 20240305 | 131300 | 3838136350 | 4695 | 4620 | 4700 | 4620 | 4290 |
| 374 | 20240305 | 131200 | 3818101730 | 4620 | 4660 | 4660 | 4620 | 138 |
| 375 | 20240305 | 131100 | 3817459950 | 4610 | 4620 | 4660 | 4605 | 1577 |
| 376 | 20240305 | 131000 | 3810156235 | 4600 | 4625 | 4630 | 4515 | 13271 |
| 377 | 20240305 | 130900 | 3749703555 | 4630 | 4685 | 4685 | 4630 | 3684 |
| 378 | 20240305 | 130800 | 3732549970 | 4680 | 4675 | 4685 | 4650 | 1520 |
| 379 | 20240305 | 130700 | 3725448625 | 4675 | 4715 | 4715 | 4675 | 10611 |
| 380 | 20240305 | 130600 | 3675599190 | 4715 | 4710 | 4720 | 4710 | 1555 |
| 381 | 20240305 | 130500 | 3668264730 | 4710 | 4720 | 4730 | 4710 | 203 |
| 382 | 20240305 | 130400 | 3667307540 | 4720 | 4715 | 4720 | 4705 | 3679 |
| 383 | 20240305 | 130300 | 3649971960 | 4720 | 4745 | 4750 | 4720 | 1365 |
| 384 | 20240305 | 130200 | 3643514435 | 4745 | 4725 | 4760 | 4720 | 2993 |
| 385 | 20240305 | 130100 | 3629307560 | 4725 | 4770 | 4770 | 4720 | 3641 |
| 386 | 20240305 | 130000 | 3612099540 | 4775 | 4745 | 4775 | 4720 | 2107 |
| 387 | 20240305 | 125900 | 3602109105 | 4745 | 4800 | 4800 | 4705 | 4868 |
| 388 | 20240305 | 125800 | 3579010685 | 4800 | 4705 | 4800 | 4705 | 27766 |
| 389 | 20240305 | 125700 | 3446658735 | 4710 | 4725 | 4735 | 4710 | 1664 |
| 390 | 20240305 | 125600 | 3438800790 | 4735 | 4660 | 4745 | 4660 | 10672 |
| 391 | 20240305 | 125500 | 3388610620 | 4680 | 4655 | 4730 | 4635 | 8993 |
| 392 | 20240305 | 125400 | 3346574090 | 4650 | 4670 | 4670 | 4630 | 2737 |
| 393 | 20240305 | 125300 | 3333842160 | 4665 | 4710 | 4725 | 4665 | 4806 |
| 394 | 20240305 | 125200 | 3311247295 | 4725 | 4655 | 4725 | 4655 | 6498 |
| 395 | 20240305 | 125100 | 3280718595 | 4655 | 4680 | 4685 | 4620 | 2950 |
| 396 | 20240305 | 125000 | 3266972470 | 4685 | 4730 | 4750 | 4595 | 16393 |
| 397 | 20240305 | 124900 | 3190763420 | 4730 | 4690 | 4750 | 4685 | 13505 |
| 398 | 20240305 | 124800 | 3126964460 | 4695 | 4685 | 4700 | 4685 | 2472 |
| 399 | 20240305 | 124700 | 3115356350 | 4660 | 4690 | 4690 | 4660 | 1476 |
| 400 | 20240305 | 124600 | 3108470340 | 4690 | 4700 | 4705 | 4660 | 3433 |
| 401 | 20240305 | 124500 | 3092352865 | 4700 | 4630 | 4720 | 4630 | 11681 |
| 402 | 20240305 | 124400 | 3037698780 | 4630 | 4620 | 4635 | 4620 | 629 |
| 403 | 20240305 | 124300 | 3034787800 | 4620 | 4625 | 4645 | 4605 | 3021 |
| 404 | 20240305 | 124200 | 3020803645 | 4600 | 4580 | 4605 | 4580 | 3837 |
| 405 | 20240305 | 124100 | 3003185215 | 4575 | 4545 | 4575 | 4545 | 1979 |
| 406 | 20240305 | 124000 | 2994147690 | 4565 | 4555 | 4565 | 4545 | 3446 |
| 407 | 20240305 | 123900 | 2978451340 | 4565 | 4570 | 4570 | 4550 | 889 |
| 408 | 20240305 | 123800 | 2974401315 | 4555 | 4550 | 4575 | 4550 | 124 |
| 409 | 20240305 | 123700 | 2973835785 | 4550 | 4585 | 4585 | 4540 | 1417 |
| 410 | 20240305 | 123600 | 2967375575 | 4585 | 4550 | 4585 | 4515 | 3633 |
| 411 | 20240305 | 123500 | 2950844275 | 4560 | 4585 | 4585 | 4545 | 8565 |
| 412 | 20240305 | 123400 | 2911769485 | 4585 | 4585 | 4590 | 4570 | 1802 |
| 413 | 20240305 | 123300 | 2903512795 | 4570 | 4570 | 4610 | 4545 | 13094 |
| 414 | 20240305 | 123200 | 2843266775 | 4570 | 4620 | 4640 | 4565 | 39759 |
| 415 | 20240305 | 123100 | 2660418575 | 4620 | 4635 | 4660 | 4620 | 3842 |
| 416 | 20240305 | 123000 | 2642635485 | 4635 | 4640 | 4680 | 4615 | 4038 |
| 417 | 20240305 | 122900 | 2623870990 | 4650 | 4640 | 4650 | 4615 | 6614 |
| 418 | 20240305 | 122800 | 2593218525 | 4635 | 4660 | 4665 | 4635 | 3011 |
| 419 | 20240305 | 122700 | 2579225615 | 4660 | 4650 | 4685 | 4650 | 609 |
| 420 | 20240305 | 122600 | 2576391060 | 4665 | 4715 | 4715 | 4665 | 1553 |
| 421 | 20240305 | 122500 | 2569096570 | 4715 | 4650 | 4730 | 4645 | 8979 |
| 422 | 20240305 | 122400 | 2526914320 | 4630 | 4685 | 4685 | 4630 | 8812 |
| 423 | 20240305 | 122300 | 2485899660 | 4685 | 4720 | 4720 | 4680 | 9452 |
| 424 | 20240305 | 122200 | 2441409795 | 4715 | 4675 | 4715 | 4670 | 8815 |
| 425 | 20240305 | 122100 | 2400008510 | 4685 | 4680 | 4710 | 4665 | 2907 |
| 426 | 20240305 | 122000 | 2386375955 | 4705 | 4690 | 4715 | 4650 | 9112 |
| 427 | 20240305 | 121900 | 2343645665 | 4665 | 4635 | 4695 | 4630 | 8001 |
| 428 | 20240305 | 121800 | 2306391510 | 4625 | 4645 | 4670 | 4625 | 6026 |
| 429 | 20240305 | 121700 | 2278400310 | 4665 | 4710 | 4710 | 4635 | 8811 |
| 430 | 20240305 | 121600 | 2237208040 | 4705 | 4670 | 4740 | 4670 | 10694 |
| 431 | 20240305 | 121500 | 2186912945 | 4670 | 4665 | 4670 | 4560 | 30032 |
| 432 | 20240305 | 121400 | 2048407805 | 4630 | 4715 | 4820 | 4605 | 34662 |
| 433 | 20240305 | 121300 | 1884579600 | 4710 | 4715 | 4835 | 4685 | 30630 |
| 434 | 20240305 | 121200 | 1738447120 | 4730 | 4775 | 4830 | 4610 | 35940 |
| 435 | 20240305 | 121100 | 1568071305 | 4775 | 4590 | 4925 | 4580 | 79167 |
| 436 | 20240305 | 121000 | 1187777550 | 4590 | 4690 | 4690 | 4570 | 31923 |
| 437 | 20240305 | 120900 | 1038808240 | 4670 | 4670 | 4670 | 4670 | 0 |
| 438 | 20240305 | 120800 | 1038808240 | 4670 | 4565 | 4670 | 4550 | 8941 |
| 439 | 20240305 | 120700 | 997511685 | 4550 | 4530 | 4615 | 4530 | 5987 |
| 440 | 20240305 | 120600 | 970071980 | 4530 | 4525 | 4580 | 4515 | 13086 |
| 441 | 20240305 | 120500 | 910585490 | 4525 | 4540 | 4555 | 4520 | 4369 |
| 442 | 20240305 | 120400 | 890727945 | 4540 | 4535 | 4555 | 4515 | 14034 |
| 443 | 20240305 | 120300 | 827075400 | 4530 | 4475 | 4530 | 4460 | 5080 |
| 444 | 20240305 | 120200 | 804225640 | 4475 | 4505 | 4515 | 4450 | 2924 |
| 445 | 20240305 | 120100 | 791170660 | 4505 | 4465 | 4520 | 4460 | 16968 |
| 446 | 20240305 | 120000 | 714897080 | 4465 | 4430 | 4465 | 4430 | 3375 |
| 447 | 20240305 | 115900 | 699881935 | 4435 | 4445 | 4445 | 4430 | 1889 |
| 448 | 20240305 | 115800 | 691505820 | 4445 | 4450 | 4450 | 4430 | 963 |
| 449 | 20240305 | 115700 | 687232380 | 4450 | 4410 | 4450 | 4410 | 23469 |
| 450 | 20240305 | 115600 | 583201440 | 4410 | 4390 | 4410 | 4390 | 5036 |
| 451 | 20240305 | 115500 | 561046095 | 4365 | 4350 | 4395 | 4350 | 3208 |
| 452 | 20240305 | 115400 | 546991885 | 4350 | 4340 | 4370 | 4340 | 1366 |
| 453 | 20240305 | 115300 | 541043405 | 4335 | 4320 | 4335 | 4310 | 1212 |
| 454 | 20240305 | 115200 | 535796245 | 4310 | 4310 | 4310 | 4305 | 17 |
| 455 | 20240305 | 115100 | 535723015 | 4330 | 4335 | 4335 | 4330 | 103 |
| 456 | 20240305 | 115000 | 535276805 | 4330 | 4330 | 4335 | 4295 | 1050 |
| 457 | 20240305 | 114900 | 530743070 | 4330 | 4330 | 4330 | 4330 | 170 |
| 458 | 20240305 | 114800 | 530006970 | 4330 | 4330 | 4330 | 4330 | 162 |
| 459 | 20240305 | 114700 | 529305510 | 4330 | 4350 | 4350 | 4295 | 645 |
| 460 | 20240305 | 114600 | 526509195 | 4335 | 4350 | 4375 | 4330 | 531 |
| 461 | 20240305 | 114500 | 524201520 | 4350 | 4390 | 4390 | 4350 | 833 |
| 462 | 20240305 | 114400 | 520565205 | 4390 | 4340 | 4400 | 4340 | 13812 |
| 463 | 20240305 | 114300 | 459968780 | 4335 | 4340 | 4370 | 4325 | 1878 |
| 464 | 20240305 | 114200 | 451779105 | 4340 | 4300 | 4355 | 4300 | 10102 |
| 465 | 20240305 | 114100 | 407927225 | 4315 | 4295 | 4315 | 4295 | 247 |
| 466 | 20240305 | 114000 | 406864015 | 4295 | 4305 | 4315 | 4295 | 2860 |
| 467 | 20240305 | 113900 | 394552680 | 4320 | 4290 | 4320 | 4280 | 7712 |
| 468 | 20240305 | 113800 | 361373260 | 4290 | 4290 | 4290 | 4260 | 540 |
| 469 | 20240305 | 113700 | 359061160 | 4265 | 4245 | 4290 | 4245 | 18306 |
| 470 | 20240305 | 113600 | 281179895 | 4245 | 4220 | 4250 | 4220 | 3231 |
| 471 | 20240305 | 113500 | 267481075 | 4225 | 4205 | 4225 | 4205 | 3146 |
| 472 | 20240305 | 113400 | 254222885 | 4205 | 4200 | 4205 | 4195 | 1268 |
| 473 | 20240305 | 113300 | 248894690 | 4195 | 4180 | 4195 | 4180 | 6 |
| 474 | 20240305 | 113200 | 248869595 | 4200 | 4195 | 4200 | 4195 | 2 |
| 475 | 20240305 | 113100 | 248861200 | 4180 | 4195 | 4200 | 4180 | 1481 |
| 476 | 20240305 | 113000 | 242648470 | 4180 | 4180 | 4190 | 4175 | 180 |
| 477 | 20240305 | 112900 | 241896580 | 4195 | 4185 | 4195 | 4180 | 4476 |
| 478 | 20240305 | 112800 | 223145470 | 4170 | 4170 | 4190 | 4170 | 761 |
| 479 | 20240305 | 112700 | 219971460 | 4165 | 4165 | 4165 | 4165 | 5 |
| 480 | 20240305 | 112600 | 219950635 | 4170 | 4170 | 4170 | 4170 | 219 |
| 481 | 20240305 | 112500 | 219037405 | 4170 | 4175 | 4180 | 4170 | 156 |
| 482 | 20240305 | 112400 | 218386465 | 4175 | 4190 | 4190 | 4175 | 5 |
| 483 | 20240305 | 112300 | 218365575 | 4175 | 4175 | 4175 | 4175 | 5 |
| 484 | 20240305 | 112200 | 218344700 | 4175 | 4175 | 4175 | 4175 | 1 |
| 485 | 20240305 | 112100 | 218340525 | 4175 | 4175 | 4175 | 4175 | 4 |
| 486 | 20240305 | 112000 | 218323825 | 4185 | 4165 | 4185 | 4165 | 6 |
| 487 | 20240305 | 111900 | 218298815 | 4160 | 4160 | 4160 | 4160 | 0 |
| 488 | 20240305 | 111800 | 218298815 | 4160 | 4160 | 4160 | 4160 | 5 |
| 489 | 20240305 | 111700 | 218278015 | 4165 | 4175 | 4190 | 4165 | 182 |
| 490 | 20240305 | 111600 | 217519950 | 4165 | 4190 | 4190 | 4165 | 159 |
| 491 | 20240305 | 111500 | 216857665 | 4165 | 4165 | 4190 | 4165 | 148 |
| 492 | 20240305 | 111400 | 216241220 | 4165 | 4160 | 4190 | 4160 | 317 |
| 493 | 20240305 | 111300 | 214920910 | 4190 | 4190 | 4190 | 4190 | 1 |
| 494 | 20240305 | 111200 | 214916720 | 4160 | 4160 | 4160 | 4160 | 5 |
| 495 | 20240305 | 111100 | 214895920 | 4190 | 4160 | 4190 | 4160 | 6 |
| 496 | 20240305 | 111000 | 214870930 | 4160 | 4160 | 4160 | 4160 | 0 |
| 497 | 20240305 | 110900 | 214870930 | 4160 | 4165 | 4165 | 4160 | 41 |
| 498 | 20240305 | 110800 | 214700340 | 4165 | 4165 | 4165 | 4165 | 76 |
| 499 | 20240305 | 110700 | 214383800 | 4170 | 4170 | 4170 | 4170 | 0 |
| 500 | 20240305 | 110600 | 214383800 | 4170 | 4170 | 4170 | 4170 | 67 |
| 501 | 20240305 | 110500 | 214104410 | 4190 | 4190 | 4190 | 4190 | 1 |
| 502 | 20240305 | 110400 | 214100220 | 4160 | 4160 | 4160 | 4160 | 0 |
| 503 | 20240305 | 110300 | 214100220 | 4160 | 4160 | 4160 | 4160 | 0 |
| 504 | 20240305 | 110200 | 214100220 | 4160 | 4160 | 4160 | 4160 | 0 |
| 505 | 20240305 | 110100 | 214100220 | 4160 | 4160 | 4160 | 4160 | 0 |
| 506 | 20240305 | 110000 | 214100220 | 4160 | 4185 | 4185 | 4160 | 51 |
| 507 | 20240305 | 105900 | 213886835 | 4185 | 4170 | 4185 | 4160 | 1358 |
| 508 | 20240305 | 105800 | 208232005 | 4175 | 4180 | 4180 | 4175 | 9 |
| 509 | 20240305 | 105700 | 208194395 | 4190 | 4185 | 4190 | 4185 | 2 |
| 510 | 20240305 | 105600 | 208186020 | 4190 | 4170 | 4190 | 4170 | 248 |
| 511 | 20240305 | 105500 | 207147660 | 4160 | 4160 | 4160 | 4160 | 0 |
| 512 | 20240305 | 105400 | 207147660 | 4160 | 4160 | 4160 | 4160 | 0 |
| 513 | 20240305 | 105300 | 207147660 | 4160 | 4165 | 4165 | 4160 | 2060 |
| 514 | 20240305 | 105200 | 198577760 | 4190 | 4190 | 4190 | 4190 | 0 |
| 515 | 20240305 | 105100 | 198577760 | 4190 | 4185 | 4190 | 4165 | 213 |
| 516 | 20240305 | 105000 | 197689710 | 4195 | 4190 | 4195 | 4190 | 6 |
| 517 | 20240305 | 104900 | 197664565 | 4175 | 4185 | 4185 | 4175 | 147 |
| 518 | 20240305 | 104800 | 197050805 | 4195 | 4195 | 4195 | 4195 | 0 |
| 519 | 20240305 | 104700 | 197050805 | 4195 | 4195 | 4195 | 4195 | 0 |
| 520 | 20240305 | 104600 | 197050805 | 4195 | 4165 | 4195 | 4165 | 10 |
| 521 | 20240305 | 104500 | 197009125 | 4165 | 4185 | 4195 | 4165 | 548 |
| 522 | 20240305 | 104400 | 194724310 | 4195 | 4195 | 4195 | 4195 | 8 |
| 523 | 20240305 | 104300 | 194690750 | 4195 | 4190 | 4195 | 4190 | 2 |
| 524 | 20240305 | 104200 | 194682365 | 4195 | 4190 | 4195 | 4175 | 1005 |
| 525 | 20240305 | 104100 | 190486315 | 4195 | 4180 | 4195 | 4170 | 135 |
| 526 | 20240305 | 104000 | 189922935 | 4180 | 4190 | 4195 | 4180 | 13 |
| 527 | 20240305 | 103900 | 189868550 | 4195 | 4195 | 4195 | 4175 | 158 |
| 528 | 20240305 | 103800 | 189208480 | 4195 | 4195 | 4195 | 4195 | 15 |
| 529 | 20240305 | 103700 | 189145555 | 4200 | 4175 | 4200 | 4175 | 269 |
| 530 | 20240305 | 103600 | 188022455 | 4175 | 4180 | 4200 | 4175 | 509 |
| 531 | 20240305 | 103500 | 185897280 | 4200 | 4180 | 4200 | 4180 | 6 |
| 532 | 20240305 | 103400 | 185872180 | 4180 | 4180 | 4180 | 4180 | 122 |
| 533 | 20240305 | 103300 | 185362220 | 4175 | 4175 | 4175 | 4175 | 0 |
| 534 | 20240305 | 103200 | 185362220 | 4175 | 4175 | 4175 | 4175 | 62 |
| 535 | 20240305 | 103100 | 185103370 | 4175 | 4175 | 4175 | 4175 | 0 |
| 536 | 20240305 | 103000 | 185103370 | 4175 | 4175 | 4175 | 4175 | 0 |
| 537 | 20240305 | 102900 | 185103370 | 4175 | 4175 | 4175 | 4175 | 1 |
| 538 | 20240305 | 102800 | 185099195 | 4165 | 4180 | 4180 | 4165 | 2322 |
| 539 | 20240305 | 102700 | 175417085 | 4205 | 4205 | 4205 | 4205 | 4 |
| 540 | 20240305 | 102600 | 175400265 | 4205 | 4205 | 4205 | 4205 | 0 |
| 541 | 20240305 | 102500 | 175400265 | 4205 | 4185 | 4205 | 4175 | 1001 |
| 542 | 20240305 | 102400 | 171219740 | 4185 | 4185 | 4185 | 4185 | 249 |
| 543 | 20240305 | 102300 | 170177675 | 4185 | 4185 | 4185 | 4170 | 2131 |
| 544 | 20240305 | 102200 | 161270880 | 4190 | 4190 | 4190 | 4190 | 0 |
| 545 | 20240305 | 102100 | 161270880 | 4190 | 4205 | 4205 | 4190 | 226 |
| 546 | 20240305 | 102000 | 160323925 | 4190 | 4190 | 4190 | 4190 | 181 |
| 547 | 20240305 | 101900 | 159565535 | 4190 | 4190 | 4190 | 4190 | 0 |
| 548 | 20240305 | 101800 | 159565535 | 4190 | 4190 | 4190 | 4190 | 1088 |
| 549 | 20240305 | 101700 | 155006815 | 4185 | 4185 | 4185 | 4185 | 33 |
| 550 | 20240305 | 101600 | 154868710 | 4185 | 4185 | 4185 | 4185 | 84 |
| 551 | 20240305 | 101500 | 154517170 | 4210 | 4205 | 4210 | 4185 | 829 |
| 552 | 20240305 | 101400 | 151042375 | 4205 | 4205 | 4205 | 4205 | 1471 |
| 553 | 20240305 | 101300 | 144856820 | 4210 | 4210 | 4210 | 4210 | 115 |
| 554 | 20240305 | 101200 | 144372670 | 4205 | 4195 | 4205 | 4195 | 3152 |
| 555 | 20240305 | 101100 | 131148655 | 4195 | 4195 | 4195 | 4195 | 0 |
| 556 | 20240305 | 101000 | 131148655 | 4195 | 4195 | 4195 | 4195 | 0 |
| 557 | 20240305 | 100900 | 131148655 | 4195 | 4195 | 4195 | 4195 | 0 |
| 558 | 20240305 | 100800 | 131148655 | 4195 | 4195 | 4195 | 4195 | 4 |
| 559 | 20240305 | 100700 | 131131875 | 4195 | 4200 | 4200 | 4195 | 270 |
| 560 | 20240305 | 100600 | 129999220 | 4205 | 4200 | 4205 | 4200 | 10 |
| 561 | 20240305 | 100500 | 129957210 | 4200 | 4200 | 4200 | 4200 | 125 |
| 562 | 20240305 | 100400 | 129432210 | 4195 | 4195 | 4195 | 4195 | 0 |
| 563 | 20240305 | 100300 | 129432210 | 4195 | 4200 | 4200 | 4195 | 550 |
| 564 | 20240305 | 100200 | 127124880 | 4205 | 4205 | 4205 | 4205 | 0 |
| 565 | 20240305 | 100100 | 127124880 | 4205 | 4205 | 4205 | 4205 | 10 |
| 566 | 20240305 | 100000 | 127082830 | 4205 | 4195 | 4205 | 4195 | 281 |
| 567 | 20240305 | 095900 | 125903915 | 4195 | 4195 | 4195 | 4195 | 674 |
| 568 | 20240305 | 095800 | 123076485 | 4195 | 4195 | 4195 | 4195 | 8 |
| 569 | 20240305 | 095700 | 123042925 | 4195 | 4195 | 4195 | 4195 | 0 |
| 570 | 20240305 | 095600 | 123042925 | 4195 | 4195 | 4195 | 4195 | 0 |
| 571 | 20240305 | 095500 | 123042925 | 4195 | 4195 | 4195 | 4195 | 1 |
| 572 | 20240305 | 095400 | 123038730 | 4175 | 4175 | 4175 | 4175 | 0 |
| 573 | 20240305 | 095300 | 123038730 | 4175 | 4195 | 4195 | 4175 | 867 |
| 574 | 20240305 | 095200 | 119415465 | 4195 | 4195 | 4195 | 4195 | 10 |
| 575 | 20240305 | 095100 | 119373515 | 4195 | 4195 | 4195 | 4195 | 0 |
| 576 | 20240305 | 095000 | 119373515 | 4195 | 4195 | 4195 | 4195 | 0 |
| 577 | 20240305 | 094900 | 119373515 | 4195 | 4195 | 4195 | 4195 | 3 |
| 578 | 20240305 | 094800 | 119360930 | 4190 | 4195 | 4200 | 4190 | 108 |
| 579 | 20240305 | 094700 | 118907580 | 4195 | 4185 | 4195 | 4185 | 13 |
| 580 | 20240305 | 094600 | 118853135 | 4195 | 4185 | 4195 | 4185 | 50 |
| 581 | 20240305 | 094500 | 118643860 | 4190 | 4190 | 4190 | 4190 | 0 |
| 582 | 20240305 | 094400 | 118643860 | 4190 | 4190 | 4190 | 4190 | 15 |
| 583 | 20240305 | 094300 | 118581010 | 4195 | 4195 | 4195 | 4195 | 6 |
| 584 | 20240305 | 094200 | 118555840 | 4200 | 4200 | 4200 | 4200 | 1 |
| 585 | 20240305 | 094100 | 118551640 | 4200 | 4200 | 4200 | 4200 | 1 |
| 586 | 20240305 | 094000 | 118547440 | 4200 | 4190 | 4200 | 4185 | 22 |
| 587 | 20240305 | 093900 | 118455275 | 4180 | 4180 | 4180 | 4180 | 16 |
| 588 | 20240305 | 093800 | 118388395 | 4180 | 4180 | 4180 | 4180 | 2 |
| 589 | 20240305 | 093700 | 118380035 | 4180 | 4205 | 4205 | 4180 | 145 |
| 590 | 20240305 | 093600 | 117770360 | 4180 | 4180 | 4180 | 4180 | 470 |
| 591 | 20240305 | 093500 | 115805760 | 4175 | 4175 | 4175 | 4175 | 0 |
| 592 | 20240305 | 093400 | 115805760 | 4175 | 4175 | 4175 | 4175 | 5 |
| 593 | 20240305 | 093300 | 115784885 | 4180 | 4180 | 4180 | 4180 | 0 |
| 594 | 20240305 | 093200 | 115784885 | 4180 | 4180 | 4205 | 4180 | 38 |
| 595 | 20240305 | 093100 | 115626020 | 4175 | 4175 | 4175 | 4175 | 615 |
| 596 | 20240305 | 093000 | 113058395 | 4175 | 4180 | 4180 | 4175 | 1170 |
| 597 | 20240305 | 092900 | 108168485 | 4185 | 4180 | 4185 | 4180 | 426 |
| 598 | 20240305 | 092800 | 106385785 | 4185 | 4190 | 4190 | 4185 | 542 |
| 599 | 20240305 | 092700 | 104116910 | 4195 | 4195 | 4195 | 4195 | 100 |
| 600 | 20240305 | 092600 | 103697410 | 4195 | 4205 | 4205 | 4195 | 83 |
| 601 | 20240305 | 092500 | 103349215 | 4205 | 4190 | 4205 | 4190 | 1784 |
| 602 | 20240305 | 092400 | 95865815 | 4185 | 4205 | 4205 | 4180 | 433 |
| 603 | 20240305 | 092300 | 94053595 | 4205 | 4205 | 4205 | 4205 | 1 |
| 604 | 20240305 | 092200 | 94049390 | 4185 | 4195 | 4195 | 4185 | 497 |
| 605 | 20240305 | 092100 | 91966195 | 4195 | 4205 | 4205 | 4195 | 616 |
| 606 | 20240305 | 092000 | 89381885 | 4210 | 4225 | 4225 | 4210 | 133 |
| 607 | 20240305 | 091900 | 88821285 | 4230 | 4230 | 4230 | 4230 | 13 |
| 608 | 20240305 | 091800 | 88766295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 609 | 20240305 | 091700 | 88766295 | 4230 | 4210 | 4230 | 4210 | 514 |
| 610 | 20240305 | 091600 | 86598990 | 4210 | 4210 | 4210 | 4210 | 192 |
| 611 | 20240305 | 091500 | 85790670 | 4210 | 4210 | 4210 | 4210 | 23 |
| 612 | 20240305 | 091400 | 85693840 | 4235 | 4220 | 4235 | 4220 | 1102 |
| 613 | 20240305 | 091300 | 81028370 | 4215 | 4235 | 4235 | 4215 | 212 |
| 614 | 20240305 | 091200 | 80132715 | 4235 | 4235 | 4235 | 4235 | 16 |
| 615 | 20240305 | 091100 | 80064955 | 4235 | 4230 | 4235 | 4230 | 4 |
| 616 | 20240305 | 091000 | 80048030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 617 | 20240305 | 090900 | 80048030 | 4170 | 4195 | 4195 | 4170 | 605 |
| 618 | 20240305 | 090800 | 77510130 | 4195 | 4165 | 4195 | 4160 | 1879 |
| 619 | 20240305 | 090700 | 69689010 | 4165 | 4160 | 4165 | 4160 | 101 |
| 620 | 20240305 | 090600 | 69268360 | 4190 | 4160 | 4190 | 4160 | 367 |
| 621 | 20240305 | 090500 | 67737950 | 4190 | 4190 | 4190 | 4190 | 740 |
| 622 | 20240305 | 090400 | 64637350 | 4190 | 4170 | 4190 | 4150 | 3996 |
| 623 | 20240305 | 090300 | 48044850 | 4155 | 4180 | 4195 | 4145 | 1877 |
| 624 | 20240305 | 090200 | 40254440 | 4180 | 4200 | 4200 | 4180 | 1234 |
| 625 | 20240305 | 090100 | 35075710 | 4200 | 4200 | 4200 | 4200 | 48 |
| 626 | 20240305 | 090000 | 34874110 | 4200 | 4250 | 4250 | 4200 | 8212 |