29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 185900 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 1307 |
| 3 | 20240304 | 185800 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 4 | 20240304 | 185700 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 5 | 20240304 | 185600 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 6 | 20240304 | 185500 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 7 | 20240304 | 185400 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 8 | 20240304 | 185300 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 9 | 20240304 | 185200 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 10 | 20240304 | 185100 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 11 | 20240304 | 185000 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 12 | 20240304 | 184900 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 13 | 20240304 | 184800 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 14 | 20240304 | 184700 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 15 | 20240304 | 184600 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 16 | 20240304 | 184500 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 17 | 20240304 | 184400 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 18 | 20240304 | 184300 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 19 | 20240304 | 184200 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 20 | 20240304 | 184100 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 21 | 20240304 | 184000 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 22 | 20240304 | 183900 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 23 | 20240304 | 183800 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 24 | 20240304 | 183700 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 25 | 20240304 | 183600 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 26 | 20240304 | 183500 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 27 | 20240304 | 183400 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 28 | 20240304 | 183300 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 29 | 20240304 | 183200 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 30 | 20240304 | 183100 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 31 | 20240304 | 183000 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 32 | 20240304 | 182900 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 1307 |
| 33 | 20240304 | 182800 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 34 | 20240304 | 182700 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 35 | 20240304 | 182600 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 36 | 20240304 | 182500 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 37 | 20240304 | 182400 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 38 | 20240304 | 182300 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 39 | 20240304 | 182200 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 40 | 20240304 | 182100 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 41 | 20240304 | 182000 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 42 | 20240304 | 181900 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 43 | 20240304 | 181800 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 44 | 20240304 | 181700 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 45 | 20240304 | 181600 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 46 | 20240304 | 181500 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 47 | 20240304 | 181400 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 48 | 20240304 | 181300 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 49 | 20240304 | 181200 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 50 | 20240304 | 181100 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 51 | 20240304 | 181000 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 52 | 20240304 | 180900 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 53 | 20240304 | 180800 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 54 | 20240304 | 180700 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 55 | 20240304 | 180600 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 56 | 20240304 | 180500 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 57 | 20240304 | 180400 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 58 | 20240304 | 180300 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 59 | 20240304 | 180200 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 60 | 20240304 | 180100 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 61 | 20240304 | 180000 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 62 | 20240304 | 175900 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 1307 |
| 63 | 20240304 | 175800 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 64 | 20240304 | 175700 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 65 | 20240304 | 175600 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 66 | 20240304 | 175500 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 67 | 20240304 | 175400 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 68 | 20240304 | 175300 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 69 | 20240304 | 175200 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 70 | 20240304 | 175100 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 71 | 20240304 | 175000 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 72 | 20240304 | 174900 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 73 | 20240304 | 174800 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 74 | 20240304 | 174700 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 75 | 20240304 | 174600 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 76 | 20240304 | 174500 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 77 | 20240304 | 174400 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 78 | 20240304 | 174300 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 79 | 20240304 | 174200 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 80 | 20240304 | 174100 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 81 | 20240304 | 174000 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 82 | 20240304 | 173900 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 83 | 20240304 | 173800 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 84 | 20240304 | 173700 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 85 | 20240304 | 173600 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 86 | 20240304 | 173500 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 87 | 20240304 | 173400 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 88 | 20240304 | 173300 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 89 | 20240304 | 173200 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 90 | 20240304 | 173100 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 91 | 20240304 | 173000 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 92 | 20240304 | 172900 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 1307 |
| 93 | 20240304 | 172800 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 94 | 20240304 | 172700 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 95 | 20240304 | 172600 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 96 | 20240304 | 172500 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 97 | 20240304 | 172400 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 98 | 20240304 | 172300 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 99 | 20240304 | 172200 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 100 | 20240304 | 172100 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 101 | 20240304 | 172000 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 102 | 20240304 | 171900 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 103 | 20240304 | 171800 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 104 | 20240304 | 171700 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 105 | 20240304 | 171600 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 106 | 20240304 | 171500 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 107 | 20240304 | 171400 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 108 | 20240304 | 171300 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 109 | 20240304 | 171200 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 110 | 20240304 | 171100 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 111 | 20240304 | 171000 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 112 | 20240304 | 170900 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 113 | 20240304 | 170800 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 114 | 20240304 | 170700 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 115 | 20240304 | 170600 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 116 | 20240304 | 170500 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 117 | 20240304 | 170400 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 118 | 20240304 | 170300 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 119 | 20240304 | 170200 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 120 | 20240304 | 170100 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 121 | 20240304 | 170000 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 122 | 20240304 | 165900 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 1307 |
| 123 | 20240304 | 165800 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 124 | 20240304 | 165700 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 125 | 20240304 | 165600 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 126 | 20240304 | 165500 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 127 | 20240304 | 165400 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 128 | 20240304 | 165300 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 129 | 20240304 | 165200 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 130 | 20240304 | 165100 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 131 | 20240304 | 165000 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 132 | 20240304 | 164900 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 133 | 20240304 | 164800 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 134 | 20240304 | 164700 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 135 | 20240304 | 164600 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 136 | 20240304 | 164500 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 137 | 20240304 | 164400 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 138 | 20240304 | 164300 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 139 | 20240304 | 164200 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 140 | 20240304 | 164100 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 141 | 20240304 | 164000 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 142 | 20240304 | 163900 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 143 | 20240304 | 163800 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 144 | 20240304 | 163700 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 145 | 20240304 | 163600 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 146 | 20240304 | 163500 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 147 | 20240304 | 163400 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 148 | 20240304 | 163300 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 149 | 20240304 | 163200 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 150 | 20240304 | 163100 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 151 | 20240304 | 163000 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 152 | 20240304 | 162900 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 1307 |
| 153 | 20240304 | 162800 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 154 | 20240304 | 162700 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 155 | 20240304 | 162600 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 156 | 20240304 | 162500 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 157 | 20240304 | 162400 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 158 | 20240304 | 162300 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 159 | 20240304 | 162200 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 160 | 20240304 | 162100 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 161 | 20240304 | 162000 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 162 | 20240304 | 161900 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 163 | 20240304 | 161800 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 164 | 20240304 | 161700 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 165 | 20240304 | 161600 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 166 | 20240304 | 161500 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 167 | 20240304 | 161400 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 168 | 20240304 | 161300 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 169 | 20240304 | 161200 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 170 | 20240304 | 161100 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 171 | 20240304 | 161000 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 172 | 20240304 | 160900 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 173 | 20240304 | 160800 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 174 | 20240304 | 160700 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 175 | 20240304 | 160600 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 176 | 20240304 | 160500 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 177 | 20240304 | 160400 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 178 | 20240304 | 160300 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 179 | 20240304 | 160200 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 180 | 20240304 | 160100 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 181 | 20240304 | 160000 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 182 | 20240304 | 155900 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 1307 |
| 183 | 20240304 | 155800 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 184 | 20240304 | 155700 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 185 | 20240304 | 155600 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 186 | 20240304 | 155500 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 187 | 20240304 | 155400 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 188 | 20240304 | 155300 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 189 | 20240304 | 155200 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 190 | 20240304 | 155100 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 191 | 20240304 | 155000 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 192 | 20240304 | 154900 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 193 | 20240304 | 154800 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 194 | 20240304 | 154700 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 195 | 20240304 | 154600 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 196 | 20240304 | 154500 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 197 | 20240304 | 154400 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 198 | 20240304 | 154300 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 199 | 20240304 | 154200 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 200 | 20240304 | 154100 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 201 | 20240304 | 154000 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 202 | 20240304 | 153900 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 203 | 20240304 | 153800 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 204 | 20240304 | 153700 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 205 | 20240304 | 153600 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 206 | 20240304 | 153500 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 207 | 20240304 | 153400 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 208 | 20240304 | 153300 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 209 | 20240304 | 153200 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 210 | 20240304 | 153100 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 211 | 20240304 | 153000 | 1256997190 | 6470 | 6470 | 6470 | 6470 | 1307 |
| 212 | 20240304 | 152900 | 1248540900 | 6470 | 6470 | 6470 | 6470 | 0 |
| 213 | 20240304 | 152800 | 1248540900 | 6470 | 6470 | 6470 | 6470 | 0 |
| 214 | 20240304 | 152700 | 1248540900 | 6470 | 6470 | 6470 | 6470 | 0 |
| 215 | 20240304 | 152600 | 1248540900 | 6470 | 6470 | 6470 | 6470 | 0 |
| 216 | 20240304 | 152500 | 1248540900 | 6470 | 6470 | 6470 | 6470 | 0 |
| 217 | 20240304 | 152400 | 1248540900 | 6470 | 6470 | 6470 | 6470 | 0 |
| 218 | 20240304 | 152300 | 1248540900 | 6470 | 6470 | 6470 | 6470 | 0 |
| 219 | 20240304 | 152200 | 1248540900 | 6470 | 6470 | 6470 | 6470 | 0 |
| 220 | 20240304 | 152100 | 1248540900 | 6470 | 6470 | 6470 | 6470 | 0 |
| 221 | 20240304 | 152000 | 1248540900 | 6470 | 6470 | 6470 | 6470 | 0 |
| 222 | 20240304 | 151900 | 1248540900 | 6470 | 6450 | 6480 | 6440 | 410 |
| 223 | 20240304 | 151800 | 1245896760 | 6480 | 6460 | 6480 | 6450 | 1101 |
| 224 | 20240304 | 151700 | 1238766500 | 6470 | 6460 | 6470 | 6460 | 23 |
| 225 | 20240304 | 151600 | 1238617900 | 6460 | 6460 | 6460 | 6460 | 3 |
| 226 | 20240304 | 151500 | 1238598520 | 6480 | 6480 | 6480 | 6460 | 289 |
| 227 | 20240304 | 151400 | 1236728660 | 6480 | 6480 | 6480 | 6480 | 2 |
| 228 | 20240304 | 151300 | 1236715700 | 6470 | 6470 | 6470 | 6470 | 1548 |
| 229 | 20240304 | 151200 | 1226700140 | 6480 | 6470 | 6480 | 6470 | 144 |
| 230 | 20240304 | 151100 | 1225768440 | 6470 | 6470 | 6470 | 6470 | 320 |
| 231 | 20240304 | 151000 | 1223698040 | 6470 | 6470 | 6470 | 6470 | 1 |
| 232 | 20240304 | 150900 | 1223691570 | 6470 | 6470 | 6470 | 6470 | 5 |
| 233 | 20240304 | 150800 | 1223659220 | 6470 | 6470 | 6470 | 6470 | 30 |
| 234 | 20240304 | 150700 | 1223465120 | 6470 | 6460 | 6470 | 6450 | 793 |
| 235 | 20240304 | 150600 | 1218348650 | 6460 | 6460 | 6460 | 6450 | 13 |
| 236 | 20240304 | 150500 | 1218264700 | 6450 | 6470 | 6470 | 6450 | 1571 |
| 237 | 20240304 | 150400 | 1208131590 | 6470 | 6460 | 6470 | 6460 | 200 |
| 238 | 20240304 | 150300 | 1206837790 | 6470 | 6460 | 6470 | 6460 | 149 |
| 239 | 20240304 | 150200 | 1205875230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 240 | 20240304 | 150100 | 1205875230 | 6470 | 6460 | 6470 | 6460 | 22 |
| 241 | 20240304 | 150000 | 1205733080 | 6460 | 6470 | 6470 | 6460 | 316 |
| 242 | 20240304 | 145900 | 1203690250 | 6460 | 6460 | 6470 | 6460 | 157 |
| 243 | 20240304 | 145800 | 1202676010 | 6460 | 6460 | 6460 | 6460 | 10 |
| 244 | 20240304 | 145700 | 1202611410 | 6470 | 6470 | 6470 | 6470 | 2 |
| 245 | 20240304 | 145600 | 1202598470 | 6460 | 6460 | 6470 | 6460 | 1429 |
| 246 | 20240304 | 145500 | 1193365760 | 6470 | 6470 | 6470 | 6470 | 45 |
| 247 | 20240304 | 145400 | 1193074610 | 6470 | 6470 | 6470 | 6470 | 338 |
| 248 | 20240304 | 145300 | 1190887750 | 6470 | 6480 | 6480 | 6470 | 162 |
| 249 | 20240304 | 145200 | 1189838160 | 6480 | 6470 | 6480 | 6470 | 317 |
| 250 | 20240304 | 145100 | 1187787150 | 6470 | 6470 | 6470 | 6470 | 0 |
| 251 | 20240304 | 145000 | 1187787150 | 6470 | 6470 | 6470 | 6470 | 198 |
| 252 | 20240304 | 144900 | 1186506090 | 6470 | 6470 | 6470 | 6470 | 382 |
| 253 | 20240304 | 144800 | 1184034550 | 6460 | 6460 | 6460 | 6460 | 703 |
| 254 | 20240304 | 144700 | 1179493170 | 6460 | 6460 | 6460 | 6460 | 2 |
| 255 | 20240304 | 144600 | 1179480250 | 6440 | 6450 | 6450 | 6440 | 223 |
| 256 | 20240304 | 144500 | 1178044010 | 6460 | 6450 | 6460 | 6450 | 312 |
| 257 | 20240304 | 144400 | 1176030230 | 6460 | 6450 | 6460 | 6450 | 91 |
| 258 | 20240304 | 144300 | 1175443260 | 6460 | 6470 | 6470 | 6460 | 54 |
| 259 | 20240304 | 144200 | 1175093920 | 6470 | 6470 | 6470 | 6470 | 136 |
| 260 | 20240304 | 144100 | 1174214000 | 6470 | 6470 | 6470 | 6470 | 50 |
| 261 | 20240304 | 144000 | 1173890500 | 6470 | 6480 | 6480 | 6470 | 27 |
| 262 | 20240304 | 143900 | 1173715560 | 6480 | 6470 | 6480 | 6470 | 924 |
| 263 | 20240304 | 143800 | 1167735760 | 6470 | 6470 | 6470 | 6470 | 138 |
| 264 | 20240304 | 143700 | 1166842900 | 6470 | 6470 | 6470 | 6470 | 465 |
| 265 | 20240304 | 143600 | 1163834350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 266 | 20240304 | 143500 | 1163834350 | 6470 | 6470 | 6470 | 6470 | 135 |
| 267 | 20240304 | 143400 | 1162960900 | 6470 | 6450 | 6470 | 6450 | 2 |
| 268 | 20240304 | 143300 | 1162947980 | 6450 | 6450 | 6450 | 6450 | 0 |
| 269 | 20240304 | 143200 | 1162947980 | 6450 | 6450 | 6450 | 6450 | 12 |
| 270 | 20240304 | 143100 | 1162870580 | 6470 | 6460 | 6470 | 6460 | 186 |
| 271 | 20240304 | 143000 | 1161667660 | 6470 | 6470 | 6470 | 6470 | 2 |
| 272 | 20240304 | 142900 | 1161654720 | 6450 | 6460 | 6470 | 6450 | 563 |
| 273 | 20240304 | 142800 | 1158017750 | 6460 | 6460 | 6460 | 6460 | 574 |
| 274 | 20240304 | 142700 | 1154309710 | 6460 | 6450 | 6460 | 6450 | 49 |
| 275 | 20240304 | 142600 | 1153993640 | 6460 | 6450 | 6460 | 6450 | 45 |
| 276 | 20240304 | 142500 | 1153703370 | 6450 | 6450 | 6460 | 6450 | 1063 |
| 277 | 20240304 | 142400 | 1146846400 | 6460 | 6460 | 6460 | 6460 | 136 |
| 278 | 20240304 | 142300 | 1145967840 | 6470 | 6450 | 6470 | 6450 | 14 |
| 279 | 20240304 | 142200 | 1145877440 | 6450 | 6460 | 6460 | 6450 | 9 |
| 280 | 20240304 | 142100 | 1145819380 | 6460 | 6460 | 6460 | 6460 | 136 |
| 281 | 20240304 | 142000 | 1144940820 | 6450 | 6470 | 6470 | 6450 | 113 |
| 282 | 20240304 | 141900 | 1144210530 | 6470 | 6460 | 6470 | 6460 | 130 |
| 283 | 20240304 | 141800 | 1143369690 | 6470 | 6450 | 6470 | 6450 | 227 |
| 284 | 20240304 | 141700 | 1141904460 | 6450 | 6430 | 6450 | 6430 | 1679 |
| 285 | 20240304 | 141600 | 1131102620 | 6440 | 6440 | 6450 | 6440 | 308 |
| 286 | 20240304 | 141500 | 1129118960 | 6450 | 6460 | 6470 | 6440 | 776 |
| 287 | 20240304 | 141400 | 1124117310 | 6460 | 6460 | 6460 | 6460 | 537 |
| 288 | 20240304 | 141300 | 1120648290 | 6460 | 6460 | 6460 | 6460 | 1 |
| 289 | 20240304 | 141200 | 1120641830 | 6440 | 6450 | 6450 | 6440 | 779 |
| 290 | 20240304 | 141100 | 1115624260 | 6460 | 6450 | 6460 | 6450 | 406 |
| 291 | 20240304 | 141000 | 1113005540 | 6460 | 6450 | 6460 | 6450 | 297 |
| 292 | 20240304 | 140900 | 1111088520 | 6450 | 6450 | 6450 | 6450 | 25 |
| 293 | 20240304 | 140800 | 1110927270 | 6450 | 6450 | 6450 | 6450 | 1 |
| 294 | 20240304 | 140700 | 1110920820 | 6460 | 6460 | 6460 | 6460 | 145 |
| 295 | 20240304 | 140600 | 1109984120 | 6460 | 6460 | 6460 | 6460 | 12 |
| 296 | 20240304 | 140500 | 1109906600 | 6460 | 6460 | 6460 | 6460 | 0 |
| 297 | 20240304 | 140400 | 1109906600 | 6460 | 6460 | 6460 | 6460 | 0 |
| 298 | 20240304 | 140300 | 1109906600 | 6460 | 6460 | 6460 | 6460 | 136 |
| 299 | 20240304 | 140200 | 1109028040 | 6450 | 6450 | 6450 | 6450 | 9 |
| 300 | 20240304 | 140100 | 1108969990 | 6460 | 6460 | 6460 | 6460 | 1 |
| 301 | 20240304 | 140000 | 1108963530 | 6460 | 6450 | 6460 | 6450 | 466 |
| 302 | 20240304 | 135900 | 1105956470 | 6460 | 6460 | 6460 | 6460 | 0 |
| 303 | 20240304 | 135800 | 1105956470 | 6460 | 6460 | 6460 | 6460 | 134 |
| 304 | 20240304 | 135700 | 1105090830 | 6460 | 6460 | 6460 | 6460 | 0 |
| 305 | 20240304 | 135600 | 1105090830 | 6460 | 6460 | 6460 | 6460 | 1 |
| 306 | 20240304 | 135500 | 1105084370 | 6460 | 6460 | 6460 | 6460 | 0 |
| 307 | 20240304 | 135400 | 1105084370 | 6460 | 6460 | 6460 | 6460 | 50 |
| 308 | 20240304 | 135300 | 1104761370 | 6450 | 6450 | 6450 | 6450 | 150 |
| 309 | 20240304 | 135200 | 1103793870 | 6450 | 6460 | 6460 | 6450 | 1159 |
| 310 | 20240304 | 135100 | 1096315830 | 6460 | 6460 | 6460 | 6460 | 3 |
| 311 | 20240304 | 135000 | 1096296450 | 6460 | 6460 | 6460 | 6460 | 50 |
| 312 | 20240304 | 134900 | 1095973450 | 6470 | 6440 | 6470 | 6440 | 297 |
| 313 | 20240304 | 134800 | 1094054590 | 6440 | 6440 | 6440 | 6440 | 70 |
| 314 | 20240304 | 134700 | 1093603790 | 6440 | 6440 | 6440 | 6440 | 4 |
| 315 | 20240304 | 134600 | 1093578030 | 6440 | 6460 | 6460 | 6440 | 150 |
| 316 | 20240304 | 134500 | 1092609310 | 6450 | 6450 | 6450 | 6450 | 1 |
| 317 | 20240304 | 134400 | 1092602860 | 6480 | 6480 | 6480 | 6480 | 20 |
| 318 | 20240304 | 134300 | 1092473260 | 6480 | 6480 | 6480 | 6480 | 30 |
| 319 | 20240304 | 134200 | 1092278860 | 6480 | 6480 | 6480 | 6480 | 135 |
| 320 | 20240304 | 134100 | 1091404060 | 6480 | 6480 | 6480 | 6480 | 0 |
| 321 | 20240304 | 134000 | 1091404060 | 6480 | 6480 | 6480 | 6480 | 0 |
| 322 | 20240304 | 133900 | 1091404060 | 6480 | 6460 | 6480 | 6460 | 200 |
| 323 | 20240304 | 133800 | 1090112040 | 6430 | 6450 | 6450 | 6430 | 1586 |
| 324 | 20240304 | 133700 | 1079898220 | 6480 | 6480 | 6480 | 6480 | 1 |
| 325 | 20240304 | 133600 | 1079891740 | 6450 | 6470 | 6470 | 6450 | 3004 |
| 326 | 20240304 | 133500 | 1060503530 | 6480 | 6480 | 6480 | 6480 | 136 |
| 327 | 20240304 | 133400 | 1059622250 | 6480 | 6480 | 6480 | 6480 | 0 |
| 328 | 20240304 | 133300 | 1059622250 | 6480 | 6480 | 6480 | 6480 | 53 |
| 329 | 20240304 | 133200 | 1059278810 | 6480 | 6460 | 6480 | 6460 | 216 |
| 330 | 20240304 | 133100 | 1057880730 | 6480 | 6480 | 6480 | 6480 | 0 |
| 331 | 20240304 | 133000 | 1057880730 | 6480 | 6470 | 6480 | 6460 | 506 |
| 332 | 20240304 | 132900 | 1054611870 | 6470 | 6480 | 6480 | 6470 | 12 |
| 333 | 20240304 | 132800 | 1054534220 | 6480 | 6480 | 6480 | 6480 | 188 |
| 334 | 20240304 | 132700 | 1053315980 | 6480 | 6480 | 6480 | 6480 | 0 |
| 335 | 20240304 | 132600 | 1053315980 | 6480 | 6480 | 6480 | 6480 | 31 |
| 336 | 20240304 | 132500 | 1053115100 | 6480 | 6470 | 6480 | 6460 | 288 |
| 337 | 20240304 | 132400 | 1051251810 | 6460 | 6460 | 6460 | 6460 | 451 |
| 338 | 20240304 | 132300 | 1048338350 | 6470 | 6480 | 6480 | 6470 | 267 |
| 339 | 20240304 | 132200 | 1046610770 | 6480 | 6480 | 6480 | 6480 | 0 |
| 340 | 20240304 | 132100 | 1046610770 | 6480 | 6490 | 6490 | 6470 | 1648 |
| 341 | 20240304 | 132000 | 1035941740 | 6490 | 6490 | 6500 | 6490 | 925 |
| 342 | 20240304 | 131900 | 1029935490 | 6490 | 6490 | 6490 | 6490 | 100 |
| 343 | 20240304 | 131800 | 1029286490 | 6490 | 6490 | 6500 | 6490 | 713 |
| 344 | 20240304 | 131700 | 1024657760 | 6490 | 6490 | 6490 | 6490 | 177 |
| 345 | 20240304 | 131600 | 1023509030 | 6500 | 6500 | 6500 | 6500 | 1 |
| 346 | 20240304 | 131500 | 1023502530 | 6500 | 6490 | 6500 | 6490 | 103 |
| 347 | 20240304 | 131400 | 1022834030 | 6500 | 6500 | 6500 | 6500 | 135 |
| 348 | 20240304 | 131300 | 1021956530 | 6500 | 6500 | 6500 | 6500 | 0 |
| 349 | 20240304 | 131200 | 1021956530 | 6500 | 6500 | 6500 | 6500 | 0 |
| 350 | 20240304 | 131100 | 1021956530 | 6500 | 6500 | 6500 | 6500 | 136 |
| 351 | 20240304 | 131000 | 1021072530 | 6480 | 6480 | 6480 | 6480 | 0 |
| 352 | 20240304 | 130900 | 1021072530 | 6480 | 6480 | 6480 | 6480 | 50 |
| 353 | 20240304 | 130800 | 1020748530 | 6500 | 6500 | 6500 | 6500 | 0 |
| 354 | 20240304 | 130700 | 1020748530 | 6500 | 6490 | 6500 | 6490 | 336 |
| 355 | 20240304 | 130600 | 1018564690 | 6500 | 6500 | 6500 | 6500 | 0 |
| 356 | 20240304 | 130500 | 1018564690 | 6500 | 6500 | 6500 | 6500 | 15 |
| 357 | 20240304 | 130400 | 1018467190 | 6500 | 6500 | 6500 | 6500 | 136 |
| 358 | 20240304 | 130300 | 1017583190 | 6500 | 6500 | 6500 | 6500 | 0 |
| 359 | 20240304 | 130200 | 1017583190 | 6500 | 6500 | 6500 | 6480 | 404 |
| 360 | 20240304 | 130100 | 1014965140 | 6480 | 6490 | 6490 | 6480 | 303 |
| 361 | 20240304 | 130000 | 1013000280 | 6490 | 6490 | 6490 | 6490 | 135 |
| 362 | 20240304 | 125900 | 1012124130 | 6490 | 6490 | 6490 | 6490 | 784 |
| 363 | 20240304 | 125800 | 1007035970 | 6490 | 6500 | 6500 | 6490 | 4 |
| 364 | 20240304 | 125700 | 1007009980 | 6500 | 6500 | 6500 | 6500 | 136 |
| 365 | 20240304 | 125600 | 1006125980 | 6490 | 6500 | 6500 | 6490 | 15 |
| 366 | 20240304 | 125500 | 1006028580 | 6490 | 6510 | 6510 | 6490 | 57 |
| 367 | 20240304 | 125400 | 1005658470 | 6500 | 6500 | 6500 | 6500 | 267 |
| 368 | 20240304 | 125300 | 1003922970 | 6500 | 6510 | 6510 | 6500 | 267 |
| 369 | 20240304 | 125200 | 1002187140 | 6490 | 6510 | 6510 | 6490 | 1405 |
| 370 | 20240304 | 125100 | 993047480 | 6510 | 6510 | 6510 | 6510 | 0 |
| 371 | 20240304 | 125000 | 993047480 | 6510 | 6510 | 6510 | 6510 | 177 |
| 372 | 20240304 | 124900 | 991895210 | 6510 | 6510 | 6510 | 6500 | 33 |
| 373 | 20240304 | 124800 | 991680400 | 6510 | 6510 | 6510 | 6510 | 1 |
| 374 | 20240304 | 124700 | 991673890 | 6490 | 6500 | 6500 | 6490 | 1000 |
| 375 | 20240304 | 124600 | 985183740 | 6510 | 6500 | 6510 | 6500 | 148 |
| 376 | 20240304 | 124500 | 984220360 | 6490 | 6490 | 6490 | 6490 | 0 |
| 377 | 20240304 | 124400 | 984220360 | 6490 | 6500 | 6500 | 6490 | 129 |
| 378 | 20240304 | 124300 | 983382120 | 6510 | 6510 | 6510 | 6510 | 136 |
| 379 | 20240304 | 124200 | 982496760 | 6510 | 6500 | 6520 | 6500 | 215 |
| 380 | 20240304 | 124100 | 981095640 | 6500 | 6520 | 6520 | 6500 | 228 |
| 381 | 20240304 | 124000 | 979610180 | 6520 | 6510 | 6520 | 6510 | 634 |
| 382 | 20240304 | 123900 | 975476670 | 6500 | 6500 | 6500 | 6500 | 202 |
| 383 | 20240304 | 123800 | 974163670 | 6510 | 6510 | 6510 | 6510 | 182 |
| 384 | 20240304 | 123700 | 972978850 | 6520 | 6520 | 6520 | 6520 | 150 |
| 385 | 20240304 | 123600 | 972000850 | 6520 | 6520 | 6520 | 6520 | 454 |
| 386 | 20240304 | 123500 | 969040770 | 6520 | 6520 | 6520 | 6520 | 0 |
| 387 | 20240304 | 123400 | 969040770 | 6520 | 6510 | 6520 | 6510 | 6 |
| 388 | 20240304 | 123300 | 969001680 | 6500 | 6490 | 6510 | 6480 | 11529 |
| 389 | 20240304 | 123200 | 894176420 | 6470 | 6490 | 6490 | 6470 | 1768 |
| 390 | 20240304 | 123100 | 882728890 | 6500 | 6480 | 6500 | 6470 | 2287 |
| 391 | 20240304 | 123000 | 867917430 | 6490 | 6490 | 6500 | 6490 | 1012 |
| 392 | 20240304 | 122900 | 861349520 | 6500 | 6500 | 6500 | 6500 | 136 |
| 393 | 20240304 | 122800 | 860465520 | 6500 | 6500 | 6500 | 6500 | 5 |
| 394 | 20240304 | 122700 | 860433020 | 6500 | 6500 | 6500 | 6500 | 10 |
| 395 | 20240304 | 122600 | 860368020 | 6500 | 6510 | 6520 | 6500 | 118 |
| 396 | 20240304 | 122500 | 859599930 | 6510 | 6500 | 6510 | 6500 | 139 |
| 397 | 20240304 | 122400 | 858695060 | 6510 | 6510 | 6510 | 6490 | 216 |
| 398 | 20240304 | 122300 | 857289630 | 6510 | 6510 | 6510 | 6510 | 126 |
| 399 | 20240304 | 122200 | 856469370 | 6510 | 6510 | 6520 | 6510 | 506 |
| 400 | 20240304 | 122100 | 853173950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 401 | 20240304 | 122000 | 853173950 | 6520 | 6510 | 6520 | 6510 | 1034 |
| 402 | 20240304 | 121900 | 846442270 | 6520 | 6510 | 6520 | 6510 | 609 |
| 403 | 20240304 | 121800 | 842477660 | 6510 | 6500 | 6510 | 6490 | 213 |
| 404 | 20240304 | 121700 | 841091910 | 6500 | 6500 | 6500 | 6500 | 40 |
| 405 | 20240304 | 121600 | 840831910 | 6510 | 6500 | 6510 | 6500 | 7 |
| 406 | 20240304 | 121500 | 840786380 | 6510 | 6510 | 6510 | 6510 | 208 |
| 407 | 20240304 | 121400 | 839432300 | 6510 | 6510 | 6510 | 6500 | 245 |
| 408 | 20240304 | 121300 | 837837380 | 6500 | 6490 | 6500 | 6480 | 2535 |
| 409 | 20240304 | 121200 | 821370270 | 6490 | 6490 | 6490 | 6490 | 10 |
| 410 | 20240304 | 121100 | 821305370 | 6490 | 6490 | 6490 | 6490 | 242 |
| 411 | 20240304 | 121000 | 819734790 | 6490 | 6480 | 6490 | 6480 | 4 |
| 412 | 20240304 | 120900 | 819708840 | 6490 | 6480 | 6490 | 6480 | 1844 |
| 413 | 20240304 | 120800 | 807759630 | 6490 | 6490 | 6490 | 6490 | 135 |
| 414 | 20240304 | 120700 | 806883480 | 6480 | 6480 | 6480 | 6480 | 11 |
| 415 | 20240304 | 120600 | 806812200 | 6480 | 6480 | 6480 | 6480 | 300 |
| 416 | 20240304 | 120500 | 804868200 | 6490 | 6490 | 6490 | 6490 | 0 |
| 417 | 20240304 | 120400 | 804868200 | 6490 | 6490 | 6490 | 6480 | 190 |
| 418 | 20240304 | 120300 | 803635150 | 6490 | 6480 | 6490 | 6480 | 6 |
| 419 | 20240304 | 120200 | 803596260 | 6480 | 6480 | 6480 | 6480 | 23 |
| 420 | 20240304 | 120100 | 803447220 | 6480 | 6490 | 6490 | 6480 | 749 |
| 421 | 20240304 | 120000 | 798590950 | 6500 | 6500 | 6500 | 6500 | 0 |
| 422 | 20240304 | 115900 | 798590950 | 6500 | 6500 | 6500 | 6500 | 0 |
| 423 | 20240304 | 115800 | 798590950 | 6500 | 6500 | 6500 | 6500 | 100 |
| 424 | 20240304 | 115700 | 797940950 | 6500 | 6500 | 6500 | 6500 | 166 |
| 425 | 20240304 | 115600 | 796861950 | 6500 | 6500 | 6500 | 6490 | 119 |
| 426 | 20240304 | 115500 | 796089440 | 6490 | 6490 | 6490 | 6490 | 1 |
| 427 | 20240304 | 115400 | 796082950 | 6500 | 6500 | 6500 | 6500 | 340 |
| 428 | 20240304 | 115300 | 793872950 | 6500 | 6500 | 6500 | 6500 | 3 |
| 429 | 20240304 | 115200 | 793853450 | 6500 | 6500 | 6500 | 6500 | 0 |
| 430 | 20240304 | 115100 | 793853450 | 6500 | 6500 | 6500 | 6500 | 0 |
| 431 | 20240304 | 115000 | 793853450 | 6500 | 6500 | 6510 | 6490 | 7931 |
| 432 | 20240304 | 114900 | 742286540 | 6490 | 6490 | 6490 | 6490 | 0 |
| 433 | 20240304 | 114800 | 742286540 | 6490 | 6490 | 6490 | 6490 | 0 |
| 434 | 20240304 | 114700 | 742286540 | 6490 | 6500 | 6500 | 6490 | 137 |
| 435 | 20240304 | 114600 | 741396050 | 6490 | 6490 | 6490 | 6490 | 0 |
| 436 | 20240304 | 114500 | 741396050 | 6490 | 6500 | 6500 | 6490 | 523 |
| 437 | 20240304 | 114400 | 737996650 | 6500 | 6500 | 6500 | 6500 | 1 |
| 438 | 20240304 | 114300 | 737990150 | 6500 | 6490 | 6500 | 6490 | 85 |
| 439 | 20240304 | 114200 | 737438480 | 6480 | 6480 | 6480 | 6480 | 3780 |
| 440 | 20240304 | 114100 | 712944080 | 6480 | 6480 | 6480 | 6480 | 1000 |
| 441 | 20240304 | 114000 | 706464080 | 6480 | 6480 | 6480 | 6480 | 135 |
| 442 | 20240304 | 113900 | 705589280 | 6480 | 6480 | 6480 | 6480 | 0 |
| 443 | 20240304 | 113800 | 705589280 | 6480 | 6480 | 6480 | 6480 | 0 |
| 444 | 20240304 | 113700 | 705589280 | 6480 | 6480 | 6480 | 6480 | 1 |
| 445 | 20240304 | 113600 | 705582800 | 6480 | 6480 | 6480 | 6480 | 140 |
| 446 | 20240304 | 113500 | 704675600 | 6470 | 6470 | 6470 | 6470 | 435 |
| 447 | 20240304 | 113400 | 701861150 | 6480 | 6480 | 6480 | 6480 | 3 |
| 448 | 20240304 | 113300 | 701841710 | 6470 | 6470 | 6480 | 6470 | 152 |
| 449 | 20240304 | 113200 | 700856910 | 6480 | 6480 | 6480 | 6480 | 108 |
| 450 | 20240304 | 113100 | 700157070 | 6490 | 6480 | 6490 | 6480 | 29 |
| 451 | 20240304 | 113000 | 699969120 | 6490 | 6490 | 6490 | 6490 | 0 |
| 452 | 20240304 | 112900 | 699969120 | 6490 | 6480 | 6490 | 6480 | 162 |
| 453 | 20240304 | 112800 | 698918000 | 6480 | 6480 | 6480 | 6480 | 3 |
| 454 | 20240304 | 112700 | 698898560 | 6480 | 6480 | 6480 | 6480 | 42 |
| 455 | 20240304 | 112600 | 698626400 | 6480 | 6480 | 6490 | 6480 | 182 |
| 456 | 20240304 | 112500 | 697445690 | 6490 | 6490 | 6490 | 6490 | 0 |
| 457 | 20240304 | 112400 | 697445690 | 6490 | 6490 | 6490 | 6490 | 0 |
| 458 | 20240304 | 112300 | 697445690 | 6490 | 6490 | 6490 | 6490 | 0 |
| 459 | 20240304 | 112200 | 697445690 | 6490 | 6470 | 6490 | 6470 | 189 |
| 460 | 20240304 | 112100 | 696220080 | 6490 | 6480 | 6490 | 6470 | 10 |
| 461 | 20240304 | 112000 | 696155320 | 6470 | 6470 | 6470 | 6470 | 0 |
| 462 | 20240304 | 111900 | 696155320 | 6470 | 6490 | 6490 | 6470 | 171 |
| 463 | 20240304 | 111800 | 695045700 | 6500 | 6500 | 6500 | 6500 | 0 |
| 464 | 20240304 | 111700 | 695045700 | 6500 | 6500 | 6500 | 6500 | 2 |
| 465 | 20240304 | 111600 | 695032700 | 6490 | 6490 | 6490 | 6490 | 0 |
| 466 | 20240304 | 111500 | 695032700 | 6490 | 6480 | 6490 | 6460 | 1736 |
| 467 | 20240304 | 111400 | 683805600 | 6490 | 6500 | 6500 | 6490 | 123 |
| 468 | 20240304 | 111300 | 683007320 | 6490 | 6490 | 6490 | 6490 | 0 |
| 469 | 20240304 | 111200 | 683007320 | 6490 | 6470 | 6490 | 6470 | 442 |
| 470 | 20240304 | 111100 | 680147000 | 6480 | 6490 | 6490 | 6480 | 2216 |
| 471 | 20240304 | 111000 | 665786760 | 6490 | 6490 | 6490 | 6490 | 2 |
| 472 | 20240304 | 110900 | 665773780 | 6490 | 6490 | 6490 | 6490 | 200 |
| 473 | 20240304 | 110800 | 664475780 | 6490 | 6500 | 6510 | 6490 | 661 |
| 474 | 20240304 | 110700 | 660182580 | 6510 | 6510 | 6510 | 6510 | 10 |
| 475 | 20240304 | 110600 | 660117480 | 6510 | 6510 | 6510 | 6500 | 499 |
| 476 | 20240304 | 110500 | 656870170 | 6510 | 6500 | 6510 | 6500 | 1614 |
| 477 | 20240304 | 110400 | 646376650 | 6490 | 6500 | 6500 | 6490 | 1049 |
| 478 | 20240304 | 110300 | 639568610 | 6490 | 6500 | 6500 | 6490 | 336 |
| 479 | 20240304 | 110200 | 637385280 | 6500 | 6500 | 6500 | 6500 | 731 |
| 480 | 20240304 | 110100 | 632633780 | 6500 | 6500 | 6500 | 6500 | 155 |
| 481 | 20240304 | 110000 | 631626280 | 6490 | 6490 | 6490 | 6490 | 40 |
| 482 | 20240304 | 105900 | 631366680 | 6490 | 6490 | 6490 | 6490 | 70 |
| 483 | 20240304 | 105800 | 630912380 | 6500 | 6500 | 6500 | 6500 | 135 |
| 484 | 20240304 | 105700 | 630034880 | 6500 | 6500 | 6500 | 6500 | 200 |
| 485 | 20240304 | 105600 | 628734880 | 6490 | 6490 | 6490 | 6490 | 280 |
| 486 | 20240304 | 105500 | 626917680 | 6490 | 6490 | 6490 | 6490 | 505 |
| 487 | 20240304 | 105400 | 623640230 | 6490 | 6490 | 6490 | 6490 | 138 |
| 488 | 20240304 | 105300 | 622744610 | 6490 | 6500 | 6500 | 6490 | 1257 |
| 489 | 20240304 | 105200 | 614584190 | 6500 | 6500 | 6500 | 6500 | 195 |
| 490 | 20240304 | 105100 | 613316690 | 6500 | 6500 | 6500 | 6500 | 2227 |
| 491 | 20240304 | 105000 | 598841190 | 6490 | 6500 | 6500 | 6490 | 6 |
| 492 | 20240304 | 104900 | 598802200 | 6500 | 6490 | 6500 | 6490 | 168 |
| 493 | 20240304 | 104800 | 597710700 | 6500 | 6500 | 6500 | 6500 | 0 |
| 494 | 20240304 | 104700 | 597710700 | 6500 | 6500 | 6500 | 6500 | 136 |
| 495 | 20240304 | 104600 | 596826700 | 6500 | 6500 | 6500 | 6500 | 1 |
| 496 | 20240304 | 104500 | 596820200 | 6500 | 6500 | 6500 | 6500 | 0 |
| 497 | 20240304 | 104400 | 596820200 | 6500 | 6490 | 6500 | 6490 | 150 |
| 498 | 20240304 | 104300 | 595845350 | 6490 | 6490 | 6490 | 6490 | 85 |
| 499 | 20240304 | 104200 | 595293700 | 6490 | 6490 | 6490 | 6490 | 620 |
| 500 | 20240304 | 104100 | 591269900 | 6500 | 6500 | 6500 | 6500 | 0 |
| 501 | 20240304 | 104000 | 591269900 | 6500 | 6490 | 6500 | 6490 | 242 |
| 502 | 20240304 | 103900 | 589696920 | 6500 | 6490 | 6500 | 6490 | 381 |
| 503 | 20240304 | 103800 | 587221440 | 6490 | 6490 | 6490 | 6490 | 0 |
| 504 | 20240304 | 103700 | 587221440 | 6490 | 6490 | 6500 | 6490 | 241 |
| 505 | 20240304 | 103600 | 585655930 | 6500 | 6490 | 6500 | 6490 | 897 |
| 506 | 20240304 | 103500 | 579834280 | 6490 | 6490 | 6490 | 6490 | 0 |
| 507 | 20240304 | 103400 | 579834280 | 6490 | 6510 | 6510 | 6490 | 132 |
| 508 | 20240304 | 103300 | 578976830 | 6510 | 6500 | 6510 | 6500 | 735 |
| 509 | 20240304 | 103200 | 574199310 | 6490 | 6490 | 6490 | 6490 | 10 |
| 510 | 20240304 | 103100 | 574134410 | 6490 | 6490 | 6490 | 6490 | 114 |
| 511 | 20240304 | 103000 | 573394550 | 6490 | 6490 | 6490 | 6490 | 122 |
| 512 | 20240304 | 102900 | 572602770 | 6500 | 6500 | 6500 | 6500 | 2807 |
| 513 | 20240304 | 102800 | 554357270 | 6510 | 6510 | 6510 | 6510 | 0 |
| 514 | 20240304 | 102700 | 554357270 | 6510 | 6510 | 6510 | 6510 | 24 |
| 515 | 20240304 | 102600 | 554201030 | 6520 | 6500 | 6520 | 6500 | 636 |
| 516 | 20240304 | 102500 | 550064260 | 6500 | 6510 | 6520 | 6500 | 780 |
| 517 | 20240304 | 102400 | 544985550 | 6510 | 6510 | 6510 | 6510 | 176 |
| 518 | 20240304 | 102300 | 543839790 | 6520 | 6510 | 6520 | 6510 | 237 |
| 519 | 20240304 | 102200 | 542295560 | 6510 | 6510 | 6520 | 6510 | 835 |
| 520 | 20240304 | 102100 | 536859170 | 6520 | 6520 | 6520 | 6510 | 395 |
| 521 | 20240304 | 102000 | 534283780 | 6520 | 6520 | 6520 | 6520 | 846 |
| 522 | 20240304 | 101900 | 528767860 | 6530 | 6520 | 6530 | 6520 | 412 |
| 523 | 20240304 | 101800 | 526079500 | 6520 | 6530 | 6540 | 6520 | 2159 |
| 524 | 20240304 | 101700 | 511986080 | 6530 | 6520 | 6530 | 6510 | 1020 |
| 525 | 20240304 | 101600 | 505336440 | 6520 | 6530 | 6530 | 6520 | 467 |
| 526 | 20240304 | 101500 | 502287130 | 6530 | 6520 | 6530 | 6520 | 3255 |
| 527 | 20240304 | 101400 | 481032530 | 6520 | 6520 | 6530 | 6520 | 136 |
| 528 | 20240304 | 101300 | 480145790 | 6520 | 6510 | 6520 | 6510 | 2094 |
| 529 | 20240304 | 101200 | 466493010 | 6520 | 6500 | 6520 | 6500 | 1427 |
| 530 | 20240304 | 101100 | 457203570 | 6510 | 6500 | 6510 | 6500 | 114 |
| 531 | 20240304 | 101000 | 456462350 | 6500 | 6520 | 6520 | 6500 | 2227 |
| 532 | 20240304 | 100900 | 441951640 | 6500 | 6500 | 6510 | 6500 | 2164 |
| 533 | 20240304 | 100800 | 427876800 | 6500 | 6500 | 6510 | 6500 | 2932 |
| 534 | 20240304 | 100700 | 408801510 | 6500 | 6510 | 6510 | 6500 | 173 |
| 535 | 20240304 | 100600 | 407675790 | 6500 | 6500 | 6510 | 6500 | 156 |
| 536 | 20240304 | 100500 | 406660670 | 6500 | 6500 | 6510 | 6500 | 4494 |
| 537 | 20240304 | 100400 | 377440530 | 6500 | 6480 | 6510 | 6480 | 16026 |
| 538 | 20240304 | 100300 | 273340530 | 6480 | 6480 | 6480 | 6480 | 4 |
| 539 | 20240304 | 100200 | 273314610 | 6470 | 6480 | 6480 | 6470 | 797 |
| 540 | 20240304 | 100100 | 268151640 | 6480 | 6470 | 6480 | 6470 | 1818 |
| 541 | 20240304 | 100000 | 256379160 | 6470 | 6460 | 6470 | 6460 | 97 |
| 542 | 20240304 | 095900 | 255751620 | 6470 | 6460 | 6470 | 6460 | 50 |
| 543 | 20240304 | 095800 | 255428420 | 6460 | 6460 | 6460 | 6460 | 139 |
| 544 | 20240304 | 095700 | 254530480 | 6460 | 6460 | 6460 | 6460 | 1861 |
| 545 | 20240304 | 095600 | 242508420 | 6470 | 6470 | 6480 | 6470 | 221 |
| 546 | 20240304 | 095500 | 241077530 | 6480 | 6470 | 6480 | 6470 | 740 |
| 547 | 20240304 | 095400 | 236289690 | 6470 | 6460 | 6470 | 6460 | 396 |
| 548 | 20240304 | 095300 | 233729010 | 6470 | 6470 | 6470 | 6470 | 1308 |
| 549 | 20240304 | 095200 | 225266250 | 6470 | 6470 | 6470 | 6470 | 1094 |
| 550 | 20240304 | 095100 | 218188070 | 6470 | 6470 | 6470 | 6470 | 289 |
| 551 | 20240304 | 095000 | 216318240 | 6470 | 6470 | 6470 | 6470 | 8 |
| 552 | 20240304 | 094900 | 216266480 | 6460 | 6440 | 6470 | 6440 | 2384 |
| 553 | 20240304 | 094800 | 200875990 | 6450 | 6450 | 6450 | 6450 | 292 |
| 554 | 20240304 | 094700 | 198992590 | 6450 | 6450 | 6450 | 6450 | 775 |
| 555 | 20240304 | 094600 | 193993840 | 6450 | 6450 | 6450 | 6450 | 1196 |
| 556 | 20240304 | 094500 | 186279640 | 6440 | 6430 | 6450 | 6430 | 449 |
| 557 | 20240304 | 094400 | 183390110 | 6440 | 6440 | 6440 | 6440 | 287 |
| 558 | 20240304 | 094300 | 181541830 | 6440 | 6440 | 6450 | 6440 | 822 |
| 559 | 20240304 | 094200 | 176248130 | 6450 | 6430 | 6450 | 6430 | 1189 |
| 560 | 20240304 | 094100 | 168592740 | 6420 | 6430 | 6430 | 6420 | 219 |
| 561 | 20240304 | 094000 | 167186570 | 6430 | 6430 | 6430 | 6430 | 303 |
| 562 | 20240304 | 093900 | 165238280 | 6430 | 6430 | 6430 | 6430 | 5 |
| 563 | 20240304 | 093800 | 165206130 | 6430 | 6430 | 6430 | 6420 | 262 |
| 564 | 20240304 | 093700 | 163522400 | 6440 | 6440 | 6440 | 6440 | 0 |
| 565 | 20240304 | 093600 | 163522400 | 6440 | 6440 | 6440 | 6440 | 1 |
| 566 | 20240304 | 093500 | 163515960 | 6440 | 6440 | 6440 | 6440 | 0 |
| 567 | 20240304 | 093400 | 163515960 | 6440 | 6430 | 6440 | 6430 | 41 |
| 568 | 20240304 | 093300 | 163252320 | 6430 | 6430 | 6430 | 6430 | 15 |
| 569 | 20240304 | 093200 | 163155870 | 6430 | 6430 | 6430 | 6430 | 1 |
| 570 | 20240304 | 093100 | 163149440 | 6430 | 6450 | 6450 | 6430 | 3701 |
| 571 | 20240304 | 093000 | 139338640 | 6450 | 6450 | 6450 | 6450 | 10 |
| 572 | 20240304 | 092900 | 139274140 | 6460 | 6450 | 6460 | 6450 | 852 |
| 573 | 20240304 | 092800 | 133778620 | 6450 | 6450 | 6450 | 6450 | 17 |
| 574 | 20240304 | 092700 | 133668970 | 6450 | 6460 | 6460 | 6450 | 406 |
| 575 | 20240304 | 092600 | 131046390 | 6460 | 6460 | 6460 | 6460 | 1 |
| 576 | 20240304 | 092500 | 131039930 | 6460 | 6460 | 6460 | 6460 | 110 |
| 577 | 20240304 | 092400 | 130329330 | 6460 | 6460 | 6470 | 6440 | 111 |
| 578 | 20240304 | 092300 | 129611970 | 6460 | 6440 | 6460 | 6440 | 59 |
| 579 | 20240304 | 092200 | 129231870 | 6450 | 6450 | 6450 | 6450 | 510 |
| 580 | 20240304 | 092100 | 125942370 | 6450 | 6460 | 6460 | 6450 | 78 |
| 581 | 20240304 | 092000 | 125439170 | 6460 | 6460 | 6460 | 6430 | 1648 |
| 582 | 20240304 | 091900 | 114812980 | 6470 | 6470 | 6470 | 6470 | 3 |
| 583 | 20240304 | 091800 | 114793570 | 6460 | 6470 | 6470 | 6460 | 890 |
| 584 | 20240304 | 091700 | 109042140 | 6470 | 6470 | 6470 | 6460 | 615 |
| 585 | 20240304 | 091600 | 105063190 | 6470 | 6470 | 6480 | 6470 | 315 |
| 586 | 20240304 | 091500 | 103025120 | 6480 | 6470 | 6480 | 6470 | 688 |
| 587 | 20240304 | 091400 | 98567400 | 6470 | 6470 | 6480 | 6460 | 422 |
| 588 | 20240304 | 091300 | 95838670 | 6470 | 6460 | 6470 | 6460 | 1965 |
| 589 | 20240304 | 091200 | 83136820 | 6460 | 6440 | 6460 | 6440 | 409 |
| 590 | 20240304 | 091100 | 80499400 | 6450 | 6450 | 6450 | 6450 | 1 |
| 591 | 20240304 | 091000 | 80492950 | 6440 | 6440 | 6440 | 6440 | 92 |
| 592 | 20240304 | 090900 | 79900470 | 6450 | 6450 | 6450 | 6440 | 781 |
| 593 | 20240304 | 090800 | 74865370 | 6450 | 6460 | 6460 | 6450 | 94 |
| 594 | 20240304 | 090700 | 74258920 | 6450 | 6470 | 6470 | 6440 | 701 |
| 595 | 20240304 | 090600 | 69734490 | 6440 | 6430 | 6480 | 6430 | 2051 |
| 596 | 20240304 | 090500 | 56484530 | 6430 | 6430 | 6430 | 6420 | 3567 |
| 597 | 20240304 | 090400 | 33572690 | 6430 | 6440 | 6440 | 6420 | 448 |
| 598 | 20240304 | 090300 | 30692740 | 6430 | 6440 | 6450 | 6420 | 1814 |
| 599 | 20240304 | 090200 | 19011390 | 6440 | 6450 | 6450 | 6440 | 1328 |
| 600 | 20240304 | 090100 | 10457980 | 6440 | 6460 | 6460 | 6440 | 317 |
| 601 | 20240304 | 090000 | 8411320 | 6460 | 6440 | 6460 | 6440 | 1126 |