29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 184500 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 4195 |
| 3 | 20240304 | 184400 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 4 | 20240304 | 184300 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 5 | 20240304 | 184200 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 6 | 20240304 | 184100 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 7 | 20240304 | 184000 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 8 | 20240304 | 183900 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 9 | 20240304 | 183800 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 10 | 20240304 | 183700 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 11 | 20240304 | 183600 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 12 | 20240304 | 183500 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 13 | 20240304 | 183400 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 14 | 20240304 | 183300 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 15 | 20240304 | 183200 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 16 | 20240304 | 183100 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 17 | 20240304 | 183000 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 18 | 20240304 | 182900 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 19 | 20240304 | 182800 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 20 | 20240304 | 182700 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 21 | 20240304 | 182600 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 22 | 20240304 | 182500 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 23 | 20240304 | 182400 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 24 | 20240304 | 182300 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 25 | 20240304 | 182200 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 26 | 20240304 | 182100 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 27 | 20240304 | 182000 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 28 | 20240304 | 181900 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 29 | 20240304 | 181800 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 30 | 20240304 | 181700 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 31 | 20240304 | 181600 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 32 | 20240304 | 181500 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 4195 |
| 33 | 20240304 | 181400 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 34 | 20240304 | 181300 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 35 | 20240304 | 181200 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 36 | 20240304 | 181100 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 37 | 20240304 | 181000 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 38 | 20240304 | 180900 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 39 | 20240304 | 180800 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 40 | 20240304 | 180700 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 41 | 20240304 | 180600 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 42 | 20240304 | 180500 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 43 | 20240304 | 180400 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 44 | 20240304 | 180300 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 45 | 20240304 | 180200 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 46 | 20240304 | 180100 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 47 | 20240304 | 180000 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 48 | 20240304 | 175900 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 49 | 20240304 | 175800 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 50 | 20240304 | 175700 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 51 | 20240304 | 175600 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 52 | 20240304 | 175500 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 53 | 20240304 | 175400 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 54 | 20240304 | 175300 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 55 | 20240304 | 175200 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 56 | 20240304 | 175100 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 57 | 20240304 | 175000 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 58 | 20240304 | 174900 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 59 | 20240304 | 174800 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 60 | 20240304 | 174700 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 61 | 20240304 | 174600 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 62 | 20240304 | 174500 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 4195 |
| 63 | 20240304 | 174400 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 64 | 20240304 | 174300 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 65 | 20240304 | 174200 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 66 | 20240304 | 174100 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 67 | 20240304 | 174000 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 68 | 20240304 | 173900 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 69 | 20240304 | 173800 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 70 | 20240304 | 173700 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 71 | 20240304 | 173600 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 72 | 20240304 | 173500 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 73 | 20240304 | 173400 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 74 | 20240304 | 173300 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 75 | 20240304 | 173200 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 76 | 20240304 | 173100 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 77 | 20240304 | 173000 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 78 | 20240304 | 172900 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 79 | 20240304 | 172800 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 80 | 20240304 | 172700 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 81 | 20240304 | 172600 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 82 | 20240304 | 172500 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 83 | 20240304 | 172400 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 84 | 20240304 | 172300 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 85 | 20240304 | 172200 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 86 | 20240304 | 172100 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 87 | 20240304 | 172000 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 88 | 20240304 | 171900 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 89 | 20240304 | 171800 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 90 | 20240304 | 171700 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 91 | 20240304 | 171600 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 92 | 20240304 | 171500 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 4195 |
| 93 | 20240304 | 171400 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 94 | 20240304 | 171300 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 95 | 20240304 | 171200 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 96 | 20240304 | 171100 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 97 | 20240304 | 171000 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 98 | 20240304 | 170900 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 99 | 20240304 | 170800 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 100 | 20240304 | 170700 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 101 | 20240304 | 170600 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 102 | 20240304 | 170500 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 103 | 20240304 | 170400 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 104 | 20240304 | 170300 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 105 | 20240304 | 170200 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 106 | 20240304 | 170100 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 107 | 20240304 | 170000 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 108 | 20240304 | 165900 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 109 | 20240304 | 165800 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 110 | 20240304 | 165700 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 111 | 20240304 | 165600 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 112 | 20240304 | 165500 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 113 | 20240304 | 165400 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 114 | 20240304 | 165300 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 115 | 20240304 | 165200 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 116 | 20240304 | 165100 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 117 | 20240304 | 165000 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 118 | 20240304 | 164900 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 119 | 20240304 | 164800 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 120 | 20240304 | 164700 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 121 | 20240304 | 164600 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 122 | 20240304 | 164500 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 4195 |
| 123 | 20240304 | 164400 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 124 | 20240304 | 164300 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 125 | 20240304 | 164200 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 126 | 20240304 | 164100 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 127 | 20240304 | 164000 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 128 | 20240304 | 163900 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 129 | 20240304 | 163800 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 130 | 20240304 | 163700 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 131 | 20240304 | 163600 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 132 | 20240304 | 163500 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 133 | 20240304 | 163400 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 134 | 20240304 | 163300 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 135 | 20240304 | 163200 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 136 | 20240304 | 163100 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 137 | 20240304 | 163000 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 138 | 20240304 | 162900 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 139 | 20240304 | 162800 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 140 | 20240304 | 162700 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 141 | 20240304 | 162600 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 142 | 20240304 | 162500 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 143 | 20240304 | 162400 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 144 | 20240304 | 162300 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 145 | 20240304 | 162200 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 146 | 20240304 | 162100 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 147 | 20240304 | 162000 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 148 | 20240304 | 161900 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 149 | 20240304 | 161800 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 150 | 20240304 | 161700 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 151 | 20240304 | 161600 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 152 | 20240304 | 161500 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 4195 |
| 153 | 20240304 | 161400 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 154 | 20240304 | 161300 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 155 | 20240304 | 161200 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 156 | 20240304 | 161100 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 157 | 20240304 | 161000 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 158 | 20240304 | 160900 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 159 | 20240304 | 160800 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 160 | 20240304 | 160700 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 161 | 20240304 | 160600 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 162 | 20240304 | 160500 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 163 | 20240304 | 160400 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 164 | 20240304 | 160300 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 165 | 20240304 | 160200 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 166 | 20240304 | 160100 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 167 | 20240304 | 160000 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 168 | 20240304 | 155900 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 169 | 20240304 | 155800 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 170 | 20240304 | 155700 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 171 | 20240304 | 155600 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 172 | 20240304 | 155500 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 173 | 20240304 | 155400 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 174 | 20240304 | 155300 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 175 | 20240304 | 155200 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 176 | 20240304 | 155100 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 177 | 20240304 | 155000 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 178 | 20240304 | 154900 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 179 | 20240304 | 154800 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 180 | 20240304 | 154700 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 181 | 20240304 | 154600 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 182 | 20240304 | 154500 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 4195 |
| 183 | 20240304 | 154400 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 184 | 20240304 | 154300 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 185 | 20240304 | 154200 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 186 | 20240304 | 154100 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 187 | 20240304 | 154000 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 188 | 20240304 | 153900 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 189 | 20240304 | 153800 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 190 | 20240304 | 153700 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 191 | 20240304 | 153600 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 192 | 20240304 | 153500 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 193 | 20240304 | 153400 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 194 | 20240304 | 153300 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 195 | 20240304 | 153200 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 196 | 20240304 | 153100 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 0 |
| 197 | 20240304 | 153000 | 1678616460 | 4285 | 4285 | 4285 | 4285 | 4195 |
| 198 | 20240304 | 152900 | 1660640885 | 4265 | 4265 | 4265 | 4265 | 0 |
| 199 | 20240304 | 152800 | 1660640885 | 4265 | 4265 | 4265 | 4265 | 0 |
| 200 | 20240304 | 152700 | 1660640885 | 4265 | 4265 | 4265 | 4265 | 0 |
| 201 | 20240304 | 152600 | 1660640885 | 4265 | 4265 | 4265 | 4265 | 0 |
| 202 | 20240304 | 152500 | 1660640885 | 4265 | 4265 | 4265 | 4265 | 0 |
| 203 | 20240304 | 152400 | 1660640885 | 4265 | 4265 | 4265 | 4265 | 0 |
| 204 | 20240304 | 152300 | 1660640885 | 4265 | 4265 | 4265 | 4265 | 0 |
| 205 | 20240304 | 152200 | 1660640885 | 4265 | 4265 | 4265 | 4265 | 0 |
| 206 | 20240304 | 152100 | 1660640885 | 4265 | 4265 | 4265 | 4265 | 0 |
| 207 | 20240304 | 152000 | 1660640885 | 4265 | 4265 | 4265 | 4265 | 0 |
| 208 | 20240304 | 151900 | 1660640885 | 4265 | 4265 | 4285 | 4260 | 2238 |
| 209 | 20240304 | 151800 | 1651096450 | 4265 | 4275 | 4290 | 4265 | 4526 |
| 210 | 20240304 | 151700 | 1631770015 | 4275 | 4275 | 4285 | 4275 | 3779 |
| 211 | 20240304 | 151600 | 1615604630 | 4270 | 4270 | 4270 | 4270 | 349 |
| 212 | 20240304 | 151500 | 1614114400 | 4255 | 4265 | 4265 | 4255 | 2017 |
| 213 | 20240304 | 151400 | 1605521515 | 4260 | 4265 | 4265 | 4260 | 3819 |
| 214 | 20240304 | 151300 | 1589241650 | 4260 | 4260 | 4260 | 4260 | 0 |
| 215 | 20240304 | 151200 | 1589241650 | 4260 | 4270 | 4270 | 4260 | 2580 |
| 216 | 20240304 | 151100 | 1578240020 | 4275 | 4270 | 4275 | 4270 | 57 |
| 217 | 20240304 | 151000 | 1577996615 | 4270 | 4270 | 4270 | 4270 | 405 |
| 218 | 20240304 | 150900 | 1576267265 | 4265 | 4270 | 4270 | 4265 | 2049 |
| 219 | 20240304 | 150800 | 1567526440 | 4270 | 4270 | 4270 | 4270 | 0 |
| 220 | 20240304 | 150700 | 1567526440 | 4270 | 4260 | 4270 | 4260 | 3440 |
| 221 | 20240304 | 150600 | 1552862470 | 4255 | 4270 | 4270 | 4255 | 2329 |
| 222 | 20240304 | 150500 | 1542938570 | 4265 | 4265 | 4265 | 4265 | 140 |
| 223 | 20240304 | 150400 | 1542341470 | 4265 | 4275 | 4275 | 4265 | 201 |
| 224 | 20240304 | 150300 | 1541482205 | 4265 | 4265 | 4265 | 4265 | 2228 |
| 225 | 20240304 | 150200 | 1531979785 | 4265 | 4265 | 4265 | 4265 | 0 |
| 226 | 20240304 | 150100 | 1531979785 | 4265 | 4265 | 4265 | 4265 | 30 |
| 227 | 20240304 | 150000 | 1531851835 | 4265 | 4270 | 4270 | 4265 | 1495 |
| 228 | 20240304 | 145900 | 1525471885 | 4270 | 4270 | 4270 | 4270 | 0 |
| 229 | 20240304 | 145800 | 1525471885 | 4270 | 4265 | 4270 | 4260 | 2068 |
| 230 | 20240304 | 145700 | 1516651670 | 4265 | 4265 | 4265 | 4260 | 1792 |
| 231 | 20240304 | 145600 | 1509016885 | 4265 | 4270 | 4270 | 4265 | 923 |
| 232 | 20240304 | 145500 | 1505077195 | 4265 | 4265 | 4265 | 4265 | 105 |
| 233 | 20240304 | 145400 | 1504629370 | 4270 | 4275 | 4275 | 4265 | 2991 |
| 234 | 20240304 | 145300 | 1491866655 | 4270 | 4270 | 4270 | 4270 | 0 |
| 235 | 20240304 | 145200 | 1491866655 | 4270 | 4275 | 4275 | 4270 | 297 |
| 236 | 20240304 | 145100 | 1490598370 | 4270 | 4270 | 4270 | 4270 | 104 |
| 237 | 20240304 | 145000 | 1490154290 | 4275 | 4280 | 4280 | 4275 | 231 |
| 238 | 20240304 | 144900 | 1489166650 | 4280 | 4275 | 4280 | 4270 | 3155 |
| 239 | 20240304 | 144800 | 1475689995 | 4275 | 4280 | 4280 | 4275 | 209 |
| 240 | 20240304 | 144700 | 1474796405 | 4275 | 4275 | 4275 | 4275 | 408 |
| 241 | 20240304 | 144600 | 1473052205 | 4280 | 4280 | 4280 | 4275 | 13 |
| 242 | 20240304 | 144500 | 1472996610 | 4275 | 4275 | 4275 | 4275 | 331 |
| 243 | 20240304 | 144400 | 1471581585 | 4275 | 4280 | 4280 | 4275 | 548 |
| 244 | 20240304 | 144300 | 1469238880 | 4275 | 4275 | 4275 | 4275 | 293 |
| 245 | 20240304 | 144200 | 1467986305 | 4275 | 4280 | 4280 | 4275 | 133 |
| 246 | 20240304 | 144100 | 1467417715 | 4275 | 4285 | 4285 | 4275 | 648 |
| 247 | 20240304 | 144000 | 1464645285 | 4280 | 4280 | 4280 | 4280 | 291 |
| 248 | 20240304 | 143900 | 1463399805 | 4280 | 4275 | 4280 | 4275 | 372 |
| 249 | 20240304 | 143800 | 1461807715 | 4275 | 4275 | 4275 | 4275 | 821 |
| 250 | 20240304 | 143700 | 1458297940 | 4275 | 4275 | 4275 | 4275 | 307 |
| 251 | 20240304 | 143600 | 1456985515 | 4275 | 4275 | 4275 | 4270 | 1860 |
| 252 | 20240304 | 143500 | 1449034190 | 4270 | 4270 | 4275 | 4270 | 315 |
| 253 | 20240304 | 143400 | 1447689090 | 4270 | 4270 | 4270 | 4270 | 366 |
| 254 | 20240304 | 143300 | 1446126270 | 4270 | 4270 | 4270 | 4270 | 236 |
| 255 | 20240304 | 143200 | 1445118550 | 4270 | 4275 | 4275 | 4270 | 285 |
| 256 | 20240304 | 143100 | 1443901100 | 4270 | 4270 | 4270 | 4270 | 378 |
| 257 | 20240304 | 143000 | 1442287040 | 4270 | 4275 | 4275 | 4270 | 670 |
| 258 | 20240304 | 142900 | 1439425995 | 4270 | 4270 | 4270 | 4270 | 406 |
| 259 | 20240304 | 142800 | 1437692375 | 4270 | 4270 | 4270 | 4270 | 262 |
| 260 | 20240304 | 142700 | 1436573635 | 4270 | 4270 | 4270 | 4270 | 295 |
| 261 | 20240304 | 142600 | 1435313985 | 4270 | 4275 | 4275 | 4270 | 43 |
| 262 | 20240304 | 142500 | 1435130175 | 4275 | 4270 | 4275 | 4270 | 280 |
| 263 | 20240304 | 142400 | 1433933215 | 4275 | 4275 | 4275 | 4275 | 117 |
| 264 | 20240304 | 142300 | 1433433040 | 4275 | 4275 | 4275 | 4275 | 281 |
| 265 | 20240304 | 142200 | 1432231765 | 4275 | 4275 | 4275 | 4270 | 684 |
| 266 | 20240304 | 142100 | 1429307770 | 4275 | 4275 | 4275 | 4275 | 120 |
| 267 | 20240304 | 142000 | 1428794770 | 4275 | 4275 | 4280 | 4275 | 395 |
| 268 | 20240304 | 141900 | 1427106140 | 4275 | 4275 | 4275 | 4270 | 133 |
| 269 | 20240304 | 141800 | 1426537630 | 4270 | 4275 | 4275 | 4270 | 466 |
| 270 | 20240304 | 141700 | 1424545640 | 4275 | 4275 | 4275 | 4275 | 168 |
| 271 | 20240304 | 141600 | 1423827440 | 4275 | 4275 | 4275 | 4275 | 296 |
| 272 | 20240304 | 141500 | 1422562040 | 4275 | 4270 | 4275 | 4270 | 604 |
| 273 | 20240304 | 141400 | 1419980465 | 4275 | 4275 | 4275 | 4275 | 84 |
| 274 | 20240304 | 141300 | 1419621365 | 4275 | 4275 | 4275 | 4275 | 124 |
| 275 | 20240304 | 141200 | 1419091265 | 4275 | 4275 | 4275 | 4275 | 399 |
| 276 | 20240304 | 141100 | 1417385540 | 4275 | 4275 | 4275 | 4275 | 201 |
| 277 | 20240304 | 141000 | 1416526265 | 4275 | 4275 | 4275 | 4275 | 160 |
| 278 | 20240304 | 140900 | 1415842265 | 4275 | 4270 | 4280 | 4270 | 1963 |
| 279 | 20240304 | 140800 | 1407445940 | 4270 | 4270 | 4270 | 4270 | 245 |
| 280 | 20240304 | 140700 | 1406399790 | 4270 | 4265 | 4270 | 4265 | 450 |
| 281 | 20240304 | 140600 | 1404479160 | 4265 | 4270 | 4275 | 4265 | 345 |
| 282 | 20240304 | 140500 | 1403006370 | 4265 | 4265 | 4270 | 4265 | 830 |
| 283 | 20240304 | 140400 | 1399463905 | 4265 | 4265 | 4265 | 4265 | 191 |
| 284 | 20240304 | 140300 | 1398649290 | 4265 | 4265 | 4265 | 4265 | 402 |
| 285 | 20240304 | 140200 | 1396934760 | 4265 | 4265 | 4265 | 4265 | 308 |
| 286 | 20240304 | 140100 | 1395621140 | 4265 | 4265 | 4265 | 4265 | 230 |
| 287 | 20240304 | 140000 | 1394640190 | 4265 | 4270 | 4270 | 4265 | 391 |
| 288 | 20240304 | 135900 | 1392972570 | 4270 | 4270 | 4270 | 4270 | 67 |
| 289 | 20240304 | 135800 | 1392686480 | 4270 | 4270 | 4270 | 4270 | 222 |
| 290 | 20240304 | 135700 | 1391738540 | 4275 | 4275 | 4275 | 4275 | 313 |
| 291 | 20240304 | 135600 | 1390400465 | 4270 | 4275 | 4275 | 4270 | 1446 |
| 292 | 20240304 | 135500 | 1384221545 | 4270 | 4275 | 4275 | 4270 | 273 |
| 293 | 20240304 | 135400 | 1383055335 | 4275 | 4270 | 4275 | 4270 | 923 |
| 294 | 20240304 | 135300 | 1379111625 | 4270 | 4270 | 4275 | 4270 | 1882 |
| 295 | 20240304 | 135200 | 1371074985 | 4270 | 4270 | 4270 | 4270 | 104 |
| 296 | 20240304 | 135100 | 1370630905 | 4270 | 4270 | 4270 | 4265 | 1083 |
| 297 | 20240304 | 135000 | 1366008025 | 4265 | 4265 | 4265 | 4265 | 68 |
| 298 | 20240304 | 134900 | 1365718005 | 4265 | 4265 | 4265 | 4265 | 469 |
| 299 | 20240304 | 134800 | 1363717720 | 4265 | 4265 | 4265 | 4265 | 106 |
| 300 | 20240304 | 134700 | 1363265630 | 4265 | 4265 | 4265 | 4265 | 685 |
| 301 | 20240304 | 134600 | 1360344105 | 4270 | 4270 | 4270 | 4270 | 130 |
| 302 | 20240304 | 134500 | 1359789005 | 4270 | 4270 | 4270 | 4270 | 302 |
| 303 | 20240304 | 134400 | 1358499465 | 4270 | 4270 | 4270 | 4270 | 256 |
| 304 | 20240304 | 134300 | 1357406345 | 4270 | 4265 | 4275 | 4265 | 2867 |
| 305 | 20240304 | 134200 | 1345159300 | 4275 | 4270 | 4275 | 4270 | 472 |
| 306 | 20240304 | 134100 | 1343142460 | 4270 | 4270 | 4270 | 4270 | 404 |
| 307 | 20240304 | 134000 | 1341417380 | 4275 | 4270 | 4275 | 4270 | 500 |
| 308 | 20240304 | 133900 | 1339282265 | 4275 | 4270 | 4275 | 4270 | 189 |
| 309 | 20240304 | 133800 | 1338475185 | 4270 | 4270 | 4270 | 4270 | 272 |
| 310 | 20240304 | 133700 | 1337313745 | 4270 | 4270 | 4270 | 4270 | 108 |
| 311 | 20240304 | 133600 | 1336852585 | 4275 | 4275 | 4275 | 4270 | 15 |
| 312 | 20240304 | 133500 | 1336788515 | 4270 | 4270 | 4270 | 4265 | 920 |
| 313 | 20240304 | 133400 | 1332860130 | 4270 | 4270 | 4270 | 4270 | 105 |
| 314 | 20240304 | 133300 | 1332411780 | 4270 | 4270 | 4270 | 4270 | 465 |
| 315 | 20240304 | 133200 | 1330426230 | 4270 | 4275 | 4275 | 4270 | 108 |
| 316 | 20240304 | 133100 | 1329965065 | 4270 | 4275 | 4275 | 4270 | 359 |
| 317 | 20240304 | 133000 | 1328432085 | 4270 | 4270 | 4270 | 4270 | 0 |
| 318 | 20240304 | 132900 | 1328432085 | 4270 | 4275 | 4275 | 4270 | 273 |
| 319 | 20240304 | 132800 | 1327265530 | 4275 | 4275 | 4275 | 4275 | 104 |
| 320 | 20240304 | 132700 | 1326820930 | 4275 | 4270 | 4275 | 4270 | 302 |
| 321 | 20240304 | 132600 | 1325531245 | 4270 | 4270 | 4270 | 4270 | 911 |
| 322 | 20240304 | 132500 | 1321641275 | 4270 | 4270 | 4270 | 4270 | 125 |
| 323 | 20240304 | 132400 | 1321107525 | 4265 | 4260 | 4265 | 4260 | 1227 |
| 324 | 20240304 | 132300 | 1315875650 | 4260 | 4265 | 4265 | 4260 | 91 |
| 325 | 20240304 | 132200 | 1315487945 | 4265 | 4265 | 4265 | 4265 | 1 |
| 326 | 20240304 | 132100 | 1315483680 | 4260 | 4260 | 4260 | 4260 | 134 |
| 327 | 20240304 | 132000 | 1314912840 | 4265 | 4260 | 4265 | 4260 | 9 |
| 328 | 20240304 | 131900 | 1314874495 | 4260 | 4260 | 4260 | 4260 | 163 |
| 329 | 20240304 | 131800 | 1314180115 | 4260 | 4265 | 4265 | 4260 | 2280 |
| 330 | 20240304 | 131700 | 1304458140 | 4265 | 4265 | 4265 | 4265 | 96 |
| 331 | 20240304 | 131600 | 1304048700 | 4265 | 4265 | 4265 | 4265 | 184 |
| 332 | 20240304 | 131500 | 1303263940 | 4265 | 4265 | 4265 | 4265 | 262 |
| 333 | 20240304 | 131400 | 1302146510 | 4265 | 4270 | 4270 | 4265 | 640 |
| 334 | 20240304 | 131300 | 1299416890 | 4270 | 4270 | 4270 | 4265 | 244 |
| 335 | 20240304 | 131200 | 1298376210 | 4270 | 4265 | 4270 | 4265 | 11 |
| 336 | 20240304 | 131100 | 1298329280 | 4265 | 4265 | 4265 | 4265 | 169 |
| 337 | 20240304 | 131000 | 1297608495 | 4265 | 4265 | 4265 | 4265 | 163 |
| 338 | 20240304 | 130900 | 1296913300 | 4270 | 4265 | 4270 | 4265 | 264 |
| 339 | 20240304 | 130800 | 1295787335 | 4265 | 4265 | 4265 | 4265 | 105 |
| 340 | 20240304 | 130700 | 1295339510 | 4265 | 4265 | 4265 | 4265 | 448 |
| 341 | 20240304 | 130600 | 1293428790 | 4265 | 4270 | 4270 | 4265 | 1171 |
| 342 | 20240304 | 130500 | 1288434465 | 4265 | 4265 | 4270 | 4265 | 45 |
| 343 | 20240304 | 130400 | 1288242525 | 4270 | 4270 | 4270 | 4270 | 84 |
| 344 | 20240304 | 130300 | 1287883845 | 4270 | 4270 | 4270 | 4270 | 294 |
| 345 | 20240304 | 130200 | 1286628465 | 4270 | 4270 | 4270 | 4270 | 168 |
| 346 | 20240304 | 130100 | 1285911105 | 4270 | 4270 | 4275 | 4270 | 459 |
| 347 | 20240304 | 130000 | 1283950330 | 4270 | 4270 | 4275 | 4265 | 166 |
| 348 | 20240304 | 125900 | 1283241820 | 4275 | 4270 | 4275 | 4265 | 266 |
| 349 | 20240304 | 125800 | 1282106210 | 4270 | 4270 | 4275 | 4270 | 121 |
| 350 | 20240304 | 125700 | 1281589525 | 4270 | 4265 | 4270 | 4265 | 1400 |
| 351 | 20240304 | 125600 | 1275612470 | 4265 | 4265 | 4265 | 4265 | 90 |
| 352 | 20240304 | 125500 | 1275228620 | 4265 | 4265 | 4265 | 4265 | 211 |
| 353 | 20240304 | 125400 | 1274328705 | 4265 | 4270 | 4270 | 4265 | 3971 |
| 354 | 20240304 | 125300 | 1257385300 | 4270 | 4275 | 4275 | 4270 | 394 |
| 355 | 20240304 | 125200 | 1255701340 | 4275 | 4275 | 4275 | 4275 | 0 |
| 356 | 20240304 | 125100 | 1255701340 | 4275 | 4280 | 4280 | 4275 | 83 |
| 357 | 20240304 | 125000 | 1255346465 | 4280 | 4280 | 4280 | 4280 | 1 |
| 358 | 20240304 | 124900 | 1255342185 | 4275 | 4275 | 4275 | 4275 | 236 |
| 359 | 20240304 | 124800 | 1254333285 | 4275 | 4275 | 4275 | 4275 | 250 |
| 360 | 20240304 | 124700 | 1253264535 | 4275 | 4275 | 4275 | 4275 | 73 |
| 361 | 20240304 | 124600 | 1252952460 | 4280 | 4280 | 4280 | 4280 | 20 |
| 362 | 20240304 | 124500 | 1252866860 | 4280 | 4280 | 4280 | 4275 | 83 |
| 363 | 20240304 | 124400 | 1252511960 | 4275 | 4275 | 4275 | 4275 | 3 |
| 364 | 20240304 | 124300 | 1252499135 | 4280 | 4280 | 4280 | 4280 | 1 |
| 365 | 20240304 | 124200 | 1252494855 | 4275 | 4285 | 4285 | 4275 | 1056 |
| 366 | 20240304 | 124100 | 1247970035 | 4290 | 4290 | 4290 | 4290 | 0 |
| 367 | 20240304 | 124000 | 1247970035 | 4290 | 4280 | 4290 | 4280 | 2964 |
| 368 | 20240304 | 123900 | 1235274735 | 4280 | 4280 | 4280 | 4280 | 152 |
| 369 | 20240304 | 123800 | 1234624175 | 4280 | 4270 | 4280 | 4270 | 79 |
| 370 | 20240304 | 123700 | 1234286835 | 4270 | 4270 | 4270 | 4270 | 208 |
| 371 | 20240304 | 123600 | 1233398675 | 4270 | 4270 | 4270 | 4270 | 0 |
| 372 | 20240304 | 123500 | 1233398675 | 4270 | 4270 | 4270 | 4270 | 172 |
| 373 | 20240304 | 123400 | 1232664235 | 4270 | 4270 | 4270 | 4270 | 12 |
| 374 | 20240304 | 123300 | 1232612995 | 4270 | 4265 | 4275 | 4265 | 1163 |
| 375 | 20240304 | 123200 | 1227642285 | 4265 | 4265 | 4265 | 4265 | 0 |
| 376 | 20240304 | 123100 | 1227642285 | 4265 | 4265 | 4265 | 4265 | 320 |
| 377 | 20240304 | 123000 | 1226277485 | 4265 | 4265 | 4265 | 4265 | 0 |
| 378 | 20240304 | 122900 | 1226277485 | 4265 | 4270 | 4270 | 4260 | 4301 |
| 379 | 20240304 | 122800 | 1207929235 | 4270 | 4270 | 4275 | 4270 | 234 |
| 380 | 20240304 | 122700 | 1206929955 | 4270 | 4270 | 4270 | 4270 | 0 |
| 381 | 20240304 | 122600 | 1206929955 | 4270 | 4270 | 4275 | 4270 | 230 |
| 382 | 20240304 | 122500 | 1205947605 | 4270 | 4270 | 4270 | 4270 | 66 |
| 383 | 20240304 | 122400 | 1205665785 | 4265 | 4260 | 4265 | 4260 | 803 |
| 384 | 20240304 | 122300 | 1202242090 | 4255 | 4255 | 4255 | 4255 | 15 |
| 385 | 20240304 | 122200 | 1202178265 | 4255 | 4260 | 4260 | 4255 | 183 |
| 386 | 20240304 | 122100 | 1201399575 | 4255 | 4255 | 4260 | 4255 | 552 |
| 387 | 20240304 | 122000 | 1199050290 | 4255 | 4260 | 4260 | 4255 | 265 |
| 388 | 20240304 | 121900 | 1197922640 | 4265 | 4255 | 4265 | 4255 | 1804 |
| 389 | 20240304 | 121800 | 1190238735 | 4255 | 4260 | 4260 | 4255 | 247 |
| 390 | 20240304 | 121700 | 1189186600 | 4260 | 4260 | 4260 | 4260 | 234 |
| 391 | 20240304 | 121600 | 1188189760 | 4260 | 4260 | 4260 | 4260 | 232 |
| 392 | 20240304 | 121500 | 1187201440 | 4255 | 4255 | 4255 | 4255 | 181 |
| 393 | 20240304 | 121400 | 1186431285 | 4255 | 4260 | 4260 | 4255 | 854 |
| 394 | 20240304 | 121300 | 1182796615 | 4260 | 4250 | 4260 | 4250 | 1086 |
| 395 | 20240304 | 121200 | 1178176205 | 4250 | 4275 | 4275 | 4250 | 13807 |
| 396 | 20240304 | 121100 | 1119403605 | 4265 | 4270 | 4275 | 4265 | 3667 |
| 397 | 20240304 | 121000 | 1103747675 | 4270 | 4275 | 4280 | 4270 | 1780 |
| 398 | 20240304 | 120900 | 1096139045 | 4275 | 4275 | 4275 | 4275 | 42 |
| 399 | 20240304 | 120800 | 1095959495 | 4275 | 4275 | 4275 | 4275 | 210 |
| 400 | 20240304 | 120700 | 1095061745 | 4275 | 4275 | 4275 | 4275 | 428 |
| 401 | 20240304 | 120600 | 1093232045 | 4280 | 4280 | 4280 | 4280 | 552 |
| 402 | 20240304 | 120500 | 1090869485 | 4280 | 4280 | 4285 | 4280 | 721 |
| 403 | 20240304 | 120400 | 1087783355 | 4275 | 4280 | 4280 | 4275 | 757 |
| 404 | 20240304 | 120300 | 1084543535 | 4280 | 4280 | 4280 | 4280 | 106 |
| 405 | 20240304 | 120200 | 1084089855 | 4280 | 4280 | 4280 | 4280 | 267 |
| 406 | 20240304 | 120100 | 1082947095 | 4280 | 4280 | 4280 | 4275 | 181 |
| 407 | 20240304 | 120000 | 1082172445 | 4280 | 4280 | 4280 | 4280 | 153 |
| 408 | 20240304 | 115900 | 1081517605 | 4285 | 4285 | 4285 | 4280 | 3164 |
| 409 | 20240304 | 115800 | 1067960270 | 4280 | 4280 | 4280 | 4280 | 28 |
| 410 | 20240304 | 115700 | 1067840430 | 4280 | 4280 | 4280 | 4280 | 187 |
| 411 | 20240304 | 115600 | 1067040070 | 4280 | 4280 | 4280 | 4280 | 199 |
| 412 | 20240304 | 115500 | 1066188350 | 4280 | 4280 | 4280 | 4280 | 1826 |
| 413 | 20240304 | 115400 | 1058373070 | 4280 | 4280 | 4285 | 4280 | 609 |
| 414 | 20240304 | 115300 | 1055764050 | 4280 | 4280 | 4280 | 4280 | 2019 |
| 415 | 20240304 | 115200 | 1047122730 | 4280 | 4280 | 4285 | 4280 | 153 |
| 416 | 20240304 | 115100 | 1046467270 | 4280 | 4290 | 4290 | 4280 | 3807 |
| 417 | 20240304 | 115000 | 1030147555 | 4290 | 4290 | 4290 | 4290 | 173 |
| 418 | 20240304 | 114900 | 1029405385 | 4290 | 4290 | 4290 | 4290 | 0 |
| 419 | 20240304 | 114800 | 1029405385 | 4290 | 4290 | 4290 | 4290 | 177 |
| 420 | 20240304 | 114700 | 1028646055 | 4290 | 4290 | 4290 | 4290 | 9 |
| 421 | 20240304 | 114600 | 1028607445 | 4290 | 4295 | 4295 | 4290 | 243 |
| 422 | 20240304 | 114500 | 1027564970 | 4295 | 4290 | 4295 | 4290 | 334 |
| 423 | 20240304 | 114400 | 1026130480 | 4295 | 4295 | 4295 | 4295 | 179 |
| 424 | 20240304 | 114300 | 1025361675 | 4285 | 4285 | 4285 | 4285 | 4 |
| 425 | 20240304 | 114200 | 1025344535 | 4285 | 4285 | 4285 | 4285 | 206 |
| 426 | 20240304 | 114100 | 1024461825 | 4285 | 4285 | 4285 | 4285 | 169 |
| 427 | 20240304 | 114000 | 1023737660 | 4285 | 4290 | 4300 | 4285 | 1771 |
| 428 | 20240304 | 113900 | 1016130480 | 4285 | 4285 | 4285 | 4285 | 168 |
| 429 | 20240304 | 113800 | 1015410600 | 4285 | 4285 | 4285 | 4285 | 12 |
| 430 | 20240304 | 113700 | 1015359180 | 4285 | 4285 | 4285 | 4285 | 169 |
| 431 | 20240304 | 113600 | 1014635015 | 4280 | 4280 | 4280 | 4280 | 8 |
| 432 | 20240304 | 113500 | 1014600775 | 4290 | 4290 | 4290 | 4290 | 315 |
| 433 | 20240304 | 113400 | 1013249425 | 4280 | 4280 | 4280 | 4280 | 0 |
| 434 | 20240304 | 113300 | 1013249425 | 4280 | 4280 | 4285 | 4280 | 1193 |
| 435 | 20240304 | 113200 | 1008137860 | 4280 | 4280 | 4280 | 4280 | 10 |
| 436 | 20240304 | 113100 | 1008095060 | 4285 | 4285 | 4285 | 4285 | 110 |
| 437 | 20240304 | 113000 | 1007623710 | 4285 | 4280 | 4285 | 4280 | 201 |
| 438 | 20240304 | 112900 | 1006763425 | 4280 | 4285 | 4285 | 4280 | 109 |
| 439 | 20240304 | 112800 | 1006296400 | 4285 | 4285 | 4285 | 4280 | 204 |
| 440 | 20240304 | 112700 | 1005422265 | 4280 | 4280 | 4280 | 4280 | 515 |
| 441 | 20240304 | 112600 | 1003218065 | 4280 | 4285 | 4285 | 4280 | 486 |
| 442 | 20240304 | 112500 | 1001137955 | 4280 | 4280 | 4285 | 4280 | 26 |
| 443 | 20240304 | 112400 | 1001026630 | 4285 | 4285 | 4285 | 4285 | 133 |
| 444 | 20240304 | 112300 | 1000456725 | 4285 | 4285 | 4285 | 4285 | 228 |
| 445 | 20240304 | 112200 | 999479745 | 4285 | 4285 | 4285 | 4285 | 664 |
| 446 | 20240304 | 112100 | 996634505 | 4285 | 4285 | 4285 | 4285 | 220 |
| 447 | 20240304 | 112000 | 995691805 | 4285 | 4285 | 4285 | 4285 | 989 |
| 448 | 20240304 | 111900 | 991453940 | 4275 | 4275 | 4275 | 4275 | 75 |
| 449 | 20240304 | 111800 | 991133315 | 4285 | 4280 | 4285 | 4275 | 16 |
| 450 | 20240304 | 111700 | 991064790 | 4275 | 4275 | 4275 | 4275 | 180 |
| 451 | 20240304 | 111600 | 990295290 | 4275 | 4275 | 4275 | 4275 | 11 |
| 452 | 20240304 | 111500 | 990248265 | 4280 | 4275 | 4280 | 4275 | 591 |
| 453 | 20240304 | 111400 | 987719660 | 4270 | 4275 | 4280 | 4270 | 1272 |
| 454 | 20240304 | 111300 | 982282075 | 4275 | 4275 | 4275 | 4275 | 83 |
| 455 | 20240304 | 111200 | 981927250 | 4270 | 4280 | 4280 | 4270 | 9 |
| 456 | 20240304 | 111100 | 981888810 | 4270 | 4270 | 4270 | 4270 | 21 |
| 457 | 20240304 | 111000 | 981799140 | 4275 | 4270 | 4275 | 4270 | 1550 |
| 458 | 20240304 | 110900 | 975173500 | 4275 | 4275 | 4275 | 4275 | 34 |
| 459 | 20240304 | 110800 | 975028150 | 4275 | 4275 | 4275 | 4275 | 200 |
| 460 | 20240304 | 110700 | 974173150 | 4275 | 4275 | 4275 | 4275 | 0 |
| 461 | 20240304 | 110600 | 974173150 | 4275 | 4280 | 4280 | 4275 | 521 |
| 462 | 20240304 | 110500 | 971944825 | 4280 | 4280 | 4280 | 4280 | 6 |
| 463 | 20240304 | 110400 | 971919145 | 4280 | 4285 | 4285 | 4280 | 47 |
| 464 | 20240304 | 110300 | 971717975 | 4285 | 4280 | 4285 | 4280 | 258 |
| 465 | 20240304 | 110200 | 970613730 | 4280 | 4280 | 4280 | 4280 | 115 |
| 466 | 20240304 | 110100 | 970121530 | 4280 | 4295 | 4295 | 4280 | 272 |
| 467 | 20240304 | 110000 | 968956045 | 4275 | 4280 | 4295 | 4275 | 5106 |
| 468 | 20240304 | 105900 | 947056500 | 4270 | 4275 | 4280 | 4270 | 1251 |
| 469 | 20240304 | 105800 | 941704740 | 4280 | 4280 | 4280 | 4280 | 1 |
| 470 | 20240304 | 105700 | 941700460 | 4280 | 4280 | 4280 | 4280 | 0 |
| 471 | 20240304 | 105600 | 941700460 | 4280 | 4260 | 4280 | 4260 | 1532 |
| 472 | 20240304 | 105500 | 935168815 | 4255 | 4255 | 4260 | 4255 | 88 |
| 473 | 20240304 | 105400 | 934794370 | 4260 | 4255 | 4260 | 4255 | 97 |
| 474 | 20240304 | 105300 | 934381520 | 4260 | 4260 | 4260 | 4260 | 1 |
| 475 | 20240304 | 105200 | 934377260 | 4255 | 4260 | 4260 | 4255 | 962 |
| 476 | 20240304 | 105100 | 930279220 | 4260 | 4260 | 4260 | 4260 | 818 |
| 477 | 20240304 | 105000 | 926794540 | 4265 | 4265 | 4265 | 4265 | 16 |
| 478 | 20240304 | 104900 | 926726300 | 4265 | 4265 | 4265 | 4260 | 328 |
| 479 | 20240304 | 104800 | 925327405 | 4260 | 4260 | 4260 | 4260 | 214 |
| 480 | 20240304 | 104700 | 924415765 | 4260 | 4255 | 4265 | 4255 | 27 |
| 481 | 20240304 | 104600 | 924300775 | 4255 | 4255 | 4260 | 4255 | 818 |
| 482 | 20240304 | 104500 | 920817440 | 4255 | 4260 | 4260 | 4255 | 1543 |
| 483 | 20240304 | 104400 | 914251310 | 4260 | 4260 | 4260 | 4260 | 295 |
| 484 | 20240304 | 104300 | 912994610 | 4260 | 4255 | 4265 | 4255 | 291 |
| 485 | 20240304 | 104200 | 911755365 | 4260 | 4255 | 4260 | 4255 | 109 |
| 486 | 20240304 | 104100 | 911291540 | 4255 | 4265 | 4265 | 4255 | 1006 |
| 487 | 20240304 | 104000 | 907007095 | 4260 | 4265 | 4265 | 4255 | 224 |
| 488 | 20240304 | 103900 | 906051925 | 4255 | 4255 | 4260 | 4250 | 2227 |
| 489 | 20240304 | 103800 | 896570420 | 4255 | 4250 | 4260 | 4250 | 163 |
| 490 | 20240304 | 103700 | 895876475 | 4255 | 4255 | 4255 | 4255 | 467 |
| 491 | 20240304 | 103600 | 893889390 | 4255 | 4250 | 4255 | 4250 | 241 |
| 492 | 20240304 | 103500 | 892864780 | 4250 | 4255 | 4255 | 4250 | 198 |
| 493 | 20240304 | 103400 | 892022705 | 4255 | 4255 | 4255 | 4255 | 402 |
| 494 | 20240304 | 103300 | 890312195 | 4255 | 4260 | 4260 | 4255 | 506 |
| 495 | 20240304 | 103200 | 888157665 | 4260 | 4255 | 4260 | 4255 | 182 |
| 496 | 20240304 | 103100 | 887383250 | 4255 | 4255 | 4255 | 4255 | 3 |
| 497 | 20240304 | 103000 | 887370485 | 4255 | 4255 | 4260 | 4255 | 277 |
| 498 | 20240304 | 102900 | 886191825 | 4255 | 4255 | 4255 | 4250 | 2256 |
| 499 | 20240304 | 102800 | 876593715 | 4255 | 4260 | 4260 | 4255 | 181 |
| 500 | 20240304 | 102700 | 875823535 | 4255 | 4265 | 4265 | 4255 | 4174 |
| 501 | 20240304 | 102600 | 858042670 | 4265 | 4265 | 4265 | 4265 | 1243 |
| 502 | 20240304 | 102500 | 852741275 | 4265 | 4270 | 4275 | 4265 | 672 |
| 503 | 20240304 | 102400 | 849871955 | 4265 | 4260 | 4265 | 4260 | 880 |
| 504 | 20240304 | 102300 | 846119195 | 4260 | 4265 | 4265 | 4260 | 1340 |
| 505 | 20240304 | 102200 | 840410090 | 4260 | 4275 | 4275 | 4260 | 3644 |
| 506 | 20240304 | 102100 | 824861410 | 4270 | 4275 | 4275 | 4270 | 333 |
| 507 | 20240304 | 102000 | 823437905 | 4275 | 4270 | 4280 | 4270 | 2186 |
| 508 | 20240304 | 101900 | 814103485 | 4275 | 4275 | 4275 | 4270 | 2339 |
| 509 | 20240304 | 101800 | 804104725 | 4275 | 4280 | 4280 | 4275 | 4919 |
| 510 | 20240304 | 101700 | 783072025 | 4280 | 4280 | 4280 | 4280 | 426 |
| 511 | 20240304 | 101600 | 781248745 | 4280 | 4280 | 4280 | 4280 | 2041 |
| 512 | 20240304 | 101500 | 772513265 | 4280 | 4275 | 4280 | 4275 | 1959 |
| 513 | 20240304 | 101400 | 764132490 | 4275 | 4280 | 4280 | 4275 | 427 |
| 514 | 20240304 | 101300 | 762305065 | 4275 | 4285 | 4285 | 4275 | 5009 |
| 515 | 20240304 | 101200 | 740855420 | 4285 | 4285 | 4290 | 4285 | 613 |
| 516 | 20240304 | 101100 | 738228705 | 4290 | 4290 | 4295 | 4285 | 1191 |
| 517 | 20240304 | 101000 | 733119345 | 4290 | 4295 | 4295 | 4290 | 3209 |
| 518 | 20240304 | 100900 | 719345905 | 4295 | 4290 | 4295 | 4290 | 864 |
| 519 | 20240304 | 100800 | 715635085 | 4290 | 4295 | 4295 | 4290 | 1518 |
| 520 | 20240304 | 100700 | 709116495 | 4295 | 4300 | 4300 | 4295 | 1621 |
| 521 | 20240304 | 100600 | 702151975 | 4300 | 4315 | 4320 | 4300 | 10331 |
| 522 | 20240304 | 100500 | 657612860 | 4315 | 4315 | 4320 | 4315 | 1005 |
| 523 | 20240304 | 100400 | 653273065 | 4315 | 4315 | 4315 | 4315 | 52 |
| 524 | 20240304 | 100300 | 653048685 | 4315 | 4315 | 4315 | 4315 | 463 |
| 525 | 20240304 | 100200 | 651050840 | 4315 | 4330 | 4330 | 4315 | 4012 |
| 526 | 20240304 | 100100 | 633699190 | 4335 | 4335 | 4335 | 4335 | 40 |
| 527 | 20240304 | 100000 | 633525790 | 4335 | 4335 | 4335 | 4335 | 10 |
| 528 | 20240304 | 095900 | 633482440 | 4335 | 4335 | 4335 | 4335 | 216 |
| 529 | 20240304 | 095800 | 632546080 | 4335 | 4335 | 4335 | 4335 | 232 |
| 530 | 20240304 | 095700 | 631540360 | 4335 | 4335 | 4335 | 4335 | 12 |
| 531 | 20240304 | 095600 | 631488340 | 4335 | 4330 | 4335 | 4330 | 190 |
| 532 | 20240304 | 095500 | 630664710 | 4330 | 4340 | 4350 | 4330 | 4098 |
| 533 | 20240304 | 095400 | 612871030 | 4340 | 4340 | 4345 | 4340 | 903 |
| 534 | 20240304 | 095300 | 608950510 | 4340 | 4340 | 4340 | 4340 | 0 |
| 535 | 20240304 | 095200 | 608950510 | 4340 | 4340 | 4340 | 4330 | 2260 |
| 536 | 20240304 | 095100 | 599142270 | 4330 | 4330 | 4330 | 4330 | 37 |
| 537 | 20240304 | 095000 | 598982060 | 4330 | 4320 | 4330 | 4320 | 1822 |
| 538 | 20240304 | 094900 | 591100870 | 4325 | 4320 | 4325 | 4320 | 246 |
| 539 | 20240304 | 094800 | 590037640 | 4325 | 4325 | 4325 | 4320 | 6822 |
| 540 | 20240304 | 094700 | 560534045 | 4325 | 4330 | 4330 | 4315 | 5500 |
| 541 | 20240304 | 094600 | 536749495 | 4325 | 4325 | 4330 | 4315 | 451 |
| 542 | 20240304 | 094500 | 534797460 | 4315 | 4315 | 4325 | 4315 | 343 |
| 543 | 20240304 | 094400 | 533316965 | 4315 | 4325 | 4325 | 4315 | 4765 |
| 544 | 20240304 | 094300 | 512708970 | 4320 | 4300 | 4320 | 4300 | 508 |
| 545 | 20240304 | 094200 | 510518310 | 4300 | 4315 | 4320 | 4300 | 215 |
| 546 | 20240304 | 094100 | 509590370 | 4300 | 4300 | 4315 | 4300 | 878 |
| 547 | 20240304 | 094000 | 505813335 | 4310 | 4295 | 4310 | 4295 | 1973 |
| 548 | 20240304 | 093900 | 497333180 | 4295 | 4295 | 4295 | 4295 | 1070 |
| 549 | 20240304 | 093800 | 492737530 | 4290 | 4310 | 4310 | 4290 | 3984 |
| 550 | 20240304 | 093700 | 475590800 | 4310 | 4310 | 4310 | 4310 | 547 |
| 551 | 20240304 | 093600 | 473233230 | 4310 | 4310 | 4315 | 4310 | 1397 |
| 552 | 20240304 | 093500 | 467206235 | 4310 | 4310 | 4310 | 4310 | 293 |
| 553 | 20240304 | 093400 | 465943405 | 4310 | 4315 | 4315 | 4310 | 265 |
| 554 | 20240304 | 093300 | 464800005 | 4315 | 4320 | 4320 | 4315 | 1564 |
| 555 | 20240304 | 093200 | 458044415 | 4315 | 4315 | 4315 | 4315 | 169 |
| 556 | 20240304 | 093100 | 457315180 | 4315 | 4310 | 4315 | 4310 | 39 |
| 557 | 20240304 | 093000 | 457147085 | 4320 | 4325 | 4325 | 4310 | 890 |
| 558 | 20240304 | 092900 | 453299150 | 4305 | 4320 | 4320 | 4305 | 1115 |
| 559 | 20240304 | 092800 | 448491110 | 4320 | 4325 | 4325 | 4320 | 111 |
| 560 | 20240304 | 092700 | 448011500 | 4325 | 4330 | 4330 | 4325 | 566 |
| 561 | 20240304 | 092600 | 445563545 | 4340 | 4340 | 4340 | 4340 | 722 |
| 562 | 20240304 | 092500 | 442430065 | 4340 | 4345 | 4345 | 4330 | 10634 |
| 563 | 20240304 | 092400 | 396278670 | 4340 | 4350 | 4350 | 4340 | 3834 |
| 564 | 20240304 | 092300 | 379621400 | 4350 | 4340 | 4350 | 4340 | 2780 |
| 565 | 20240304 | 092200 | 367542615 | 4340 | 4330 | 4340 | 4330 | 586 |
| 566 | 20240304 | 092100 | 364999425 | 4330 | 4335 | 4340 | 4330 | 3121 |
| 567 | 20240304 | 092000 | 351456675 | 4335 | 4320 | 4335 | 4320 | 1186 |
| 568 | 20240304 | 091900 | 346322575 | 4325 | 4315 | 4325 | 4300 | 5023 |
| 569 | 20240304 | 091800 | 324703230 | 4310 | 4310 | 4310 | 4300 | 521 |
| 570 | 20240304 | 091700 | 322459980 | 4300 | 4305 | 4305 | 4300 | 475 |
| 571 | 20240304 | 091600 | 320417475 | 4295 | 4300 | 4310 | 4295 | 1814 |
| 572 | 20240304 | 091500 | 312615860 | 4300 | 4300 | 4300 | 4295 | 1263 |
| 573 | 20240304 | 091400 | 307188580 | 4305 | 4300 | 4305 | 4300 | 920 |
| 574 | 20240304 | 091300 | 303231030 | 4300 | 4285 | 4300 | 4285 | 2986 |
| 575 | 20240304 | 091200 | 290411020 | 4290 | 4295 | 4295 | 4285 | 7454 |
| 576 | 20240304 | 091100 | 258435540 | 4295 | 4300 | 4300 | 4290 | 5956 |
| 577 | 20240304 | 091000 | 232835470 | 4305 | 4325 | 4325 | 4305 | 621 |
| 578 | 20240304 | 090900 | 230158385 | 4305 | 4305 | 4305 | 4305 | 659 |
| 579 | 20240304 | 090800 | 227321390 | 4305 | 4305 | 4305 | 4300 | 130 |
| 580 | 20240304 | 090700 | 226761760 | 4305 | 4315 | 4315 | 4305 | 139 |
| 581 | 20240304 | 090600 | 226162250 | 4315 | 4340 | 4340 | 4310 | 5443 |
| 582 | 20240304 | 090500 | 202623295 | 4345 | 4355 | 4355 | 4345 | 2204 |
| 583 | 20240304 | 090400 | 193033960 | 4360 | 4360 | 4365 | 4355 | 1303 |
| 584 | 20240304 | 090300 | 187354925 | 4370 | 4355 | 4420 | 4355 | 15389 |
| 585 | 20240304 | 090200 | 119948115 | 4350 | 4330 | 4355 | 4330 | 5658 |
| 586 | 20240304 | 090100 | 95383595 | 4350 | 4320 | 4360 | 4320 | 8916 |
| 587 | 20240304 | 090000 | 56673450 | 4320 | 4315 | 4320 | 4285 | 13144 |