28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 183100 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 4054 |
| 3 | 20240305 | 183000 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 4 | 20240305 | 182900 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 5 | 20240305 | 182800 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 6 | 20240305 | 182700 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 7 | 20240305 | 182600 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 8 | 20240305 | 182500 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 9 | 20240305 | 182400 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 10 | 20240305 | 182300 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 11 | 20240305 | 182200 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 12 | 20240305 | 182100 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 13 | 20240305 | 182000 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 14 | 20240305 | 181900 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 15 | 20240305 | 181800 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 16 | 20240305 | 181700 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 17 | 20240305 | 181600 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 18 | 20240305 | 181500 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 19 | 20240305 | 181400 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 20 | 20240305 | 181300 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 21 | 20240305 | 181200 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 22 | 20240305 | 181100 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 23 | 20240305 | 181000 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 24 | 20240305 | 180900 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 25 | 20240305 | 180800 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 26 | 20240305 | 180700 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 27 | 20240305 | 180600 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 28 | 20240305 | 180500 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 29 | 20240305 | 180400 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 30 | 20240305 | 180300 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 31 | 20240305 | 180200 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 32 | 20240305 | 180100 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 4054 |
| 33 | 20240305 | 180000 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 34 | 20240305 | 175900 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 35 | 20240305 | 175800 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 36 | 20240305 | 175700 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 37 | 20240305 | 175600 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 38 | 20240305 | 175500 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 39 | 20240305 | 175400 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 40 | 20240305 | 175300 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 41 | 20240305 | 175200 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 42 | 20240305 | 175100 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 43 | 20240305 | 175000 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 44 | 20240305 | 174900 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 45 | 20240305 | 174800 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 46 | 20240305 | 174700 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 47 | 20240305 | 174600 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 48 | 20240305 | 174500 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 49 | 20240305 | 174400 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 50 | 20240305 | 174300 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 51 | 20240305 | 174200 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 52 | 20240305 | 174100 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 53 | 20240305 | 174000 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 54 | 20240305 | 173900 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 55 | 20240305 | 173800 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 56 | 20240305 | 173700 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 57 | 20240305 | 173600 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 58 | 20240305 | 173500 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 59 | 20240305 | 173400 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 60 | 20240305 | 173300 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 61 | 20240305 | 173200 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 62 | 20240305 | 173100 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 4054 |
| 63 | 20240305 | 173000 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 64 | 20240305 | 172900 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 65 | 20240305 | 172800 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 66 | 20240305 | 172700 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 67 | 20240305 | 172600 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 68 | 20240305 | 172500 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 69 | 20240305 | 172400 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 70 | 20240305 | 172300 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 71 | 20240305 | 172200 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 72 | 20240305 | 172100 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 73 | 20240305 | 172000 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 74 | 20240305 | 171900 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 75 | 20240305 | 171800 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 76 | 20240305 | 171700 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 77 | 20240305 | 171600 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 78 | 20240305 | 171500 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 79 | 20240305 | 171400 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 80 | 20240305 | 171300 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 81 | 20240305 | 171200 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 82 | 20240305 | 171100 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 83 | 20240305 | 171000 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 84 | 20240305 | 170900 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 85 | 20240305 | 170800 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 86 | 20240305 | 170700 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 87 | 20240305 | 170600 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 88 | 20240305 | 170500 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 89 | 20240305 | 170400 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 90 | 20240305 | 170300 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 91 | 20240305 | 170200 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 92 | 20240305 | 170100 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 4054 |
| 93 | 20240305 | 170000 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 94 | 20240305 | 165900 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 95 | 20240305 | 165800 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 96 | 20240305 | 165700 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 97 | 20240305 | 165600 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 98 | 20240305 | 165500 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 99 | 20240305 | 165400 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 100 | 20240305 | 165300 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 101 | 20240305 | 165200 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 102 | 20240305 | 165100 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 103 | 20240305 | 165000 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 104 | 20240305 | 164900 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 105 | 20240305 | 164800 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 106 | 20240305 | 164700 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 107 | 20240305 | 164600 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 108 | 20240305 | 164500 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 109 | 20240305 | 164400 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 110 | 20240305 | 164300 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 111 | 20240305 | 164200 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 112 | 20240305 | 164100 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 113 | 20240305 | 164000 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 114 | 20240305 | 163900 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 115 | 20240305 | 163800 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 116 | 20240305 | 163700 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 117 | 20240305 | 163600 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 118 | 20240305 | 163500 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 119 | 20240305 | 163400 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 120 | 20240305 | 163300 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 121 | 20240305 | 163200 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 122 | 20240305 | 163100 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 4054 |
| 123 | 20240305 | 163000 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 124 | 20240305 | 162900 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 125 | 20240305 | 162800 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 126 | 20240305 | 162700 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 127 | 20240305 | 162600 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 128 | 20240305 | 162500 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 129 | 20240305 | 162400 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 130 | 20240305 | 162300 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 131 | 20240305 | 162200 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 132 | 20240305 | 162100 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 133 | 20240305 | 162000 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 134 | 20240305 | 161900 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 135 | 20240305 | 161800 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 136 | 20240305 | 161700 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 137 | 20240305 | 161600 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 138 | 20240305 | 161500 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 139 | 20240305 | 161400 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 140 | 20240305 | 161300 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 141 | 20240305 | 161200 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 142 | 20240305 | 161100 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 143 | 20240305 | 161000 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 144 | 20240305 | 160900 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 145 | 20240305 | 160800 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 146 | 20240305 | 160700 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 147 | 20240305 | 160600 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 148 | 20240305 | 160500 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 149 | 20240305 | 160400 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 150 | 20240305 | 160300 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 151 | 20240305 | 160200 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 152 | 20240305 | 160100 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 4054 |
| 153 | 20240305 | 160000 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 154 | 20240305 | 155900 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 155 | 20240305 | 155800 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 156 | 20240305 | 155700 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 157 | 20240305 | 155600 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 158 | 20240305 | 155500 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 159 | 20240305 | 155400 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 160 | 20240305 | 155300 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 161 | 20240305 | 155200 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 162 | 20240305 | 155100 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 163 | 20240305 | 155000 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 164 | 20240305 | 154900 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 165 | 20240305 | 154800 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 166 | 20240305 | 154700 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 167 | 20240305 | 154600 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 168 | 20240305 | 154500 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 169 | 20240305 | 154400 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 170 | 20240305 | 154300 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 171 | 20240305 | 154200 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 172 | 20240305 | 154100 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 173 | 20240305 | 154000 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 174 | 20240305 | 153900 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 175 | 20240305 | 153800 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 176 | 20240305 | 153700 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 177 | 20240305 | 153600 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 178 | 20240305 | 153500 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 179 | 20240305 | 153400 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 180 | 20240305 | 153300 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 181 | 20240305 | 153200 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 182 | 20240305 | 153100 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 4054 |
| 183 | 20240305 | 153000 | 4187653150 | 4905 | 4905 | 4905 | 4905 | 4054 |
| 184 | 20240305 | 152900 | 4167768280 | 4900 | 4900 | 4900 | 4900 | 0 |
| 185 | 20240305 | 152800 | 4167768280 | 4900 | 4900 | 4900 | 4900 | 0 |
| 186 | 20240305 | 152700 | 4167768280 | 4900 | 4900 | 4900 | 4900 | 0 |
| 187 | 20240305 | 152600 | 4167768280 | 4900 | 4900 | 4900 | 4900 | 0 |
| 188 | 20240305 | 152500 | 4167768280 | 4900 | 4900 | 4900 | 4900 | 0 |
| 189 | 20240305 | 152400 | 4167768280 | 4900 | 4900 | 4900 | 4900 | 0 |
| 190 | 20240305 | 152300 | 4167768280 | 4900 | 4900 | 4900 | 4900 | 0 |
| 191 | 20240305 | 152200 | 4167768280 | 4900 | 4900 | 4900 | 4900 | 0 |
| 192 | 20240305 | 152100 | 4167768280 | 4900 | 4900 | 4900 | 4900 | 0 |
| 193 | 20240305 | 152000 | 4167768280 | 4900 | 4900 | 4900 | 4900 | 0 |
| 194 | 20240305 | 151900 | 4167768280 | 4900 | 4880 | 4905 | 4880 | 770 |
| 195 | 20240305 | 151800 | 4164005195 | 4890 | 4875 | 4890 | 4870 | 2023 |
| 196 | 20240305 | 151700 | 4154136650 | 4870 | 4880 | 4880 | 4870 | 3290 |
| 197 | 20240305 | 151600 | 4138099550 | 4880 | 4875 | 4910 | 4875 | 1267 |
| 198 | 20240305 | 151500 | 4131918990 | 4880 | 4875 | 4880 | 4875 | 1673 |
| 199 | 20240305 | 151400 | 4123761475 | 4880 | 4885 | 4885 | 4880 | 1772 |
| 200 | 20240305 | 151300 | 4115112845 | 4885 | 4885 | 4895 | 4885 | 1141 |
| 201 | 20240305 | 151200 | 4109538630 | 4885 | 4880 | 4885 | 4880 | 334 |
| 202 | 20240305 | 151100 | 4107907590 | 4880 | 4880 | 4880 | 4880 | 2837 |
| 203 | 20240305 | 151000 | 4094063030 | 4880 | 4875 | 4880 | 4875 | 510 |
| 204 | 20240305 | 150900 | 4091576775 | 4880 | 4880 | 4895 | 4880 | 5216 |
| 205 | 20240305 | 150800 | 4066079420 | 4880 | 4870 | 4880 | 4870 | 5650 |
| 206 | 20240305 | 150700 | 4038558510 | 4870 | 4885 | 4885 | 4870 | 2799 |
| 207 | 20240305 | 150600 | 4024915935 | 4885 | 4895 | 4895 | 4885 | 1680 |
| 208 | 20240305 | 150500 | 4016703875 | 4885 | 4885 | 4885 | 4885 | 248 |
| 209 | 20240305 | 150400 | 4015492395 | 4895 | 4895 | 4895 | 4895 | 1000 |
| 210 | 20240305 | 150300 | 4010597395 | 4895 | 4885 | 4895 | 4885 | 1330 |
| 211 | 20240305 | 150200 | 4004099200 | 4885 | 4885 | 4885 | 4885 | 312 |
| 212 | 20240305 | 150100 | 4002575080 | 4885 | 4885 | 4885 | 4880 | 149 |
| 213 | 20240305 | 150000 | 4001847950 | 4885 | 4885 | 4885 | 4885 | 443 |
| 214 | 20240305 | 145900 | 3999683895 | 4880 | 4880 | 4880 | 4880 | 233 |
| 215 | 20240305 | 145800 | 3998546855 | 4880 | 4895 | 4895 | 4880 | 3476 |
| 216 | 20240305 | 145700 | 3981545325 | 4910 | 4910 | 4910 | 4910 | 449 |
| 217 | 20240305 | 145600 | 3979340735 | 4910 | 4895 | 4910 | 4895 | 15 |
| 218 | 20240305 | 145500 | 3979267100 | 4895 | 4895 | 4895 | 4895 | 1173 |
| 219 | 20240305 | 145400 | 3973525265 | 4895 | 4890 | 4895 | 4890 | 479 |
| 220 | 20240305 | 145300 | 3971182690 | 4890 | 4890 | 4890 | 4885 | 759 |
| 221 | 20240305 | 145200 | 3967471865 | 4885 | 4885 | 4890 | 4885 | 5081 |
| 222 | 20240305 | 145100 | 3942633890 | 4885 | 4890 | 4890 | 4885 | 698 |
| 223 | 20240305 | 145000 | 3939221960 | 4885 | 4885 | 4885 | 4885 | 427 |
| 224 | 20240305 | 144900 | 3937136065 | 4885 | 4885 | 4885 | 4885 | 218 |
| 225 | 20240305 | 144800 | 3936071135 | 4885 | 4885 | 4895 | 4885 | 4873 |
| 226 | 20240305 | 144700 | 3912236270 | 4885 | 4885 | 4885 | 4885 | 318 |
| 227 | 20240305 | 144600 | 3910682840 | 4885 | 4885 | 4885 | 4885 | 228 |
| 228 | 20240305 | 144500 | 3909569060 | 4885 | 4885 | 4890 | 4885 | 554 |
| 229 | 20240305 | 144400 | 3906862715 | 4880 | 4875 | 4880 | 4875 | 518 |
| 230 | 20240305 | 144300 | 3904335420 | 4875 | 4870 | 4880 | 4870 | 6208 |
| 231 | 20240305 | 144200 | 3874081100 | 4875 | 4875 | 4885 | 4875 | 5798 |
| 232 | 20240305 | 144100 | 3845809470 | 4870 | 4870 | 4870 | 4870 | 2225 |
| 233 | 20240305 | 144000 | 3834973720 | 4875 | 4875 | 4875 | 4875 | 939 |
| 234 | 20240305 | 143900 | 3830396095 | 4875 | 4875 | 4880 | 4875 | 5347 |
| 235 | 20240305 | 143800 | 3804310450 | 4875 | 4890 | 4890 | 4875 | 5726 |
| 236 | 20240305 | 143700 | 3776352445 | 4890 | 4900 | 4900 | 4890 | 8718 |
| 237 | 20240305 | 143600 | 3733710600 | 4900 | 4910 | 4910 | 4900 | 1253 |
| 238 | 20240305 | 143500 | 3727565220 | 4910 | 4910 | 4910 | 4910 | 1 |
| 239 | 20240305 | 143400 | 3727560310 | 4900 | 4900 | 4900 | 4900 | 1 |
| 240 | 20240305 | 143300 | 3727555410 | 4905 | 4900 | 4905 | 4900 | 924 |
| 241 | 20240305 | 143200 | 3723024875 | 4900 | 4900 | 4900 | 4900 | 773 |
| 242 | 20240305 | 143100 | 3719237175 | 4900 | 4920 | 4920 | 4900 | 1412 |
| 243 | 20240305 | 143000 | 3712305455 | 4920 | 4915 | 4920 | 4915 | 441 |
| 244 | 20240305 | 142900 | 3710136515 | 4915 | 4915 | 4915 | 4915 | 0 |
| 245 | 20240305 | 142800 | 3710136515 | 4915 | 4915 | 4915 | 4915 | 76 |
| 246 | 20240305 | 142700 | 3709762975 | 4915 | 4900 | 4915 | 4900 | 1078 |
| 247 | 20240305 | 142600 | 3704478940 | 4895 | 4895 | 4895 | 4895 | 88 |
| 248 | 20240305 | 142500 | 3704048180 | 4895 | 4895 | 4895 | 4895 | 576 |
| 249 | 20240305 | 142400 | 3701228660 | 4895 | 4900 | 4900 | 4895 | 2848 |
| 250 | 20240305 | 142300 | 3687279090 | 4900 | 4915 | 4915 | 4900 | 12296 |
| 251 | 20240305 | 142200 | 3626947255 | 4920 | 4915 | 4920 | 4915 | 11 |
| 252 | 20240305 | 142100 | 3626893185 | 4920 | 4915 | 4920 | 4915 | 576 |
| 253 | 20240305 | 142000 | 3624059425 | 4915 | 4915 | 4915 | 4915 | 266 |
| 254 | 20240305 | 141900 | 3622752035 | 4920 | 4920 | 4920 | 4920 | 102 |
| 255 | 20240305 | 141800 | 3622250195 | 4915 | 4915 | 4915 | 4915 | 1699 |
| 256 | 20240305 | 141700 | 3613899610 | 4910 | 4915 | 4915 | 4910 | 3 |
| 257 | 20240305 | 141600 | 3613884875 | 4910 | 4910 | 4910 | 4910 | 0 |
| 258 | 20240305 | 141500 | 3613884875 | 4910 | 4920 | 4920 | 4910 | 990 |
| 259 | 20240305 | 141400 | 3609016885 | 4920 | 4920 | 4920 | 4915 | 17 |
| 260 | 20240305 | 141300 | 3608933275 | 4915 | 4920 | 4920 | 4915 | 606 |
| 261 | 20240305 | 141200 | 3605954760 | 4920 | 4910 | 4920 | 4910 | 440 |
| 262 | 20240305 | 141100 | 3603791185 | 4905 | 4905 | 4905 | 4905 | 21 |
| 263 | 20240305 | 141000 | 3603688180 | 4910 | 4915 | 4915 | 4910 | 714 |
| 264 | 20240305 | 140900 | 3600182415 | 4915 | 4920 | 4920 | 4915 | 1557 |
| 265 | 20240305 | 140800 | 3592527560 | 4915 | 4915 | 4915 | 4915 | 350 |
| 266 | 20240305 | 140700 | 3590807310 | 4920 | 4920 | 4920 | 4915 | 378 |
| 267 | 20240305 | 140600 | 3588947555 | 4920 | 4910 | 4920 | 4910 | 1275 |
| 268 | 20240305 | 140500 | 3582684555 | 4900 | 4905 | 4905 | 4895 | 7016 |
| 269 | 20240305 | 140400 | 3548302445 | 4900 | 4905 | 4905 | 4900 | 4744 |
| 270 | 20240305 | 140300 | 3525041630 | 4910 | 4910 | 4920 | 4910 | 2996 |
| 271 | 20240305 | 140200 | 3510327950 | 4910 | 4925 | 4930 | 4910 | 4023 |
| 272 | 20240305 | 140100 | 3490528490 | 4920 | 4920 | 4920 | 4920 | 111 |
| 273 | 20240305 | 140000 | 3489982370 | 4920 | 4920 | 4925 | 4915 | 815 |
| 274 | 20240305 | 135900 | 3485972385 | 4920 | 4920 | 4920 | 4920 | 0 |
| 275 | 20240305 | 135800 | 3485972385 | 4920 | 4915 | 4920 | 4915 | 63 |
| 276 | 20240305 | 135700 | 3485662690 | 4915 | 4920 | 4940 | 4915 | 1463 |
| 277 | 20240305 | 135600 | 3478455900 | 4915 | 4915 | 4915 | 4915 | 2 |
| 278 | 20240305 | 135500 | 3478446070 | 4915 | 4910 | 4915 | 4910 | 3276 |
| 279 | 20240305 | 135400 | 3462359275 | 4910 | 4920 | 4935 | 4910 | 8883 |
| 280 | 20240305 | 135300 | 3418665445 | 4920 | 4920 | 4920 | 4920 | 1226 |
| 281 | 20240305 | 135200 | 3412633525 | 4920 | 4925 | 4925 | 4920 | 1300 |
| 282 | 20240305 | 135100 | 3406231075 | 4925 | 4930 | 4935 | 4925 | 459 |
| 283 | 20240305 | 135000 | 3403967060 | 4930 | 4930 | 4930 | 4930 | 100 |
| 284 | 20240305 | 134900 | 3403474060 | 4930 | 4930 | 4930 | 4930 | 1 |
| 285 | 20240305 | 134800 | 3403469130 | 4925 | 4930 | 4935 | 4920 | 1192 |
| 286 | 20240305 | 134700 | 3397595140 | 4930 | 4925 | 4930 | 4925 | 7624 |
| 287 | 20240305 | 134600 | 3360044165 | 4935 | 4935 | 4935 | 4935 | 34 |
| 288 | 20240305 | 134500 | 3359876375 | 4935 | 4930 | 4935 | 4930 | 1062 |
| 289 | 20240305 | 134400 | 3354640215 | 4930 | 4930 | 4930 | 4930 | 0 |
| 290 | 20240305 | 134300 | 3354640215 | 4930 | 4930 | 4930 | 4930 | 0 |
| 291 | 20240305 | 134200 | 3354640215 | 4930 | 4940 | 4955 | 4930 | 5416 |
| 292 | 20240305 | 134100 | 3327890955 | 4935 | 4935 | 4935 | 4935 | 0 |
| 293 | 20240305 | 134000 | 3327890955 | 4935 | 4935 | 4935 | 4935 | 0 |
| 294 | 20240305 | 133900 | 3327890955 | 4935 | 4935 | 4935 | 4935 | 1542 |
| 295 | 20240305 | 133800 | 3320281185 | 4935 | 4925 | 4935 | 4925 | 35 |
| 296 | 20240305 | 133700 | 3320108760 | 4925 | 4925 | 4925 | 4925 | 266 |
| 297 | 20240305 | 133600 | 3318798710 | 4935 | 4940 | 4940 | 4925 | 4702 |
| 298 | 20240305 | 133500 | 3295591790 | 4935 | 4920 | 4935 | 4920 | 2478 |
| 299 | 20240305 | 133400 | 3283373140 | 4925 | 4930 | 4930 | 4920 | 847 |
| 300 | 20240305 | 133300 | 3279201705 | 4930 | 4930 | 4945 | 4930 | 887 |
| 301 | 20240305 | 133200 | 3274824640 | 4925 | 4935 | 4935 | 4925 | 7071 |
| 302 | 20240305 | 133100 | 3239995550 | 4935 | 4940 | 4940 | 4935 | 1213 |
| 303 | 20240305 | 133000 | 3234004710 | 4940 | 4945 | 4955 | 4940 | 700 |
| 304 | 20240305 | 132900 | 3230541840 | 4940 | 4950 | 4950 | 4940 | 1381 |
| 305 | 20240305 | 132800 | 3223708630 | 4945 | 4935 | 4945 | 4935 | 1325 |
| 306 | 20240305 | 132700 | 3217161075 | 4935 | 4940 | 4950 | 4935 | 678 |
| 307 | 20240305 | 132600 | 3213809605 | 4935 | 4940 | 4940 | 4935 | 629 |
| 308 | 20240305 | 132500 | 3210702350 | 4945 | 4945 | 4945 | 4945 | 40 |
| 309 | 20240305 | 132400 | 3210504550 | 4940 | 4945 | 4955 | 4940 | 673 |
| 310 | 20240305 | 132300 | 3207173390 | 4945 | 4950 | 4950 | 4935 | 2517 |
| 311 | 20240305 | 132200 | 3194733200 | 4960 | 4950 | 4960 | 4950 | 121 |
| 312 | 20240305 | 132100 | 3194133835 | 4960 | 4955 | 4960 | 4950 | 986 |
| 313 | 20240305 | 132000 | 3189248640 | 4950 | 4950 | 4950 | 4950 | 79 |
| 314 | 20240305 | 131900 | 3188857590 | 4950 | 4950 | 4950 | 4950 | 43 |
| 315 | 20240305 | 131800 | 3188644740 | 4960 | 4945 | 4980 | 4945 | 1133 |
| 316 | 20240305 | 131700 | 3183031665 | 4950 | 4950 | 4950 | 4950 | 0 |
| 317 | 20240305 | 131600 | 3183031665 | 4950 | 4950 | 4950 | 4950 | 148 |
| 318 | 20240305 | 131500 | 3182299065 | 4955 | 4955 | 4980 | 4955 | 1951 |
| 319 | 20240305 | 131400 | 3172617105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 320 | 20240305 | 131300 | 3172617105 | 4950 | 4950 | 4950 | 4940 | 609 |
| 321 | 20240305 | 131200 | 3169603055 | 4950 | 4945 | 4950 | 4945 | 3608 |
| 322 | 20240305 | 131100 | 3151748130 | 4945 | 4940 | 4945 | 4940 | 208 |
| 323 | 20240305 | 131000 | 3150720135 | 4945 | 4950 | 4960 | 4945 | 4762 |
| 324 | 20240305 | 130900 | 3127149770 | 4960 | 4950 | 4960 | 4950 | 494 |
| 325 | 20240305 | 130800 | 3124700140 | 4950 | 4955 | 4955 | 4950 | 1572 |
| 326 | 20240305 | 130700 | 3116911160 | 4965 | 4965 | 4965 | 4965 | 0 |
| 327 | 20240305 | 130600 | 3116911160 | 4965 | 4955 | 4965 | 4955 | 1277 |
| 328 | 20240305 | 130500 | 3110571775 | 4955 | 4950 | 4955 | 4950 | 275 |
| 329 | 20240305 | 130400 | 3109210465 | 4955 | 4960 | 4960 | 4955 | 863 |
| 330 | 20240305 | 130300 | 3104931075 | 4975 | 4955 | 4980 | 4955 | 3535 |
| 331 | 20240305 | 130200 | 3087355405 | 4950 | 4950 | 4950 | 4950 | 0 |
| 332 | 20240305 | 130100 | 3087355405 | 4950 | 4950 | 4950 | 4950 | 0 |
| 333 | 20240305 | 130000 | 3087355405 | 4950 | 4970 | 4970 | 4950 | 2449 |
| 334 | 20240305 | 125900 | 3075223955 | 4960 | 4960 | 4960 | 4950 | 2611 |
| 335 | 20240305 | 125800 | 3062289825 | 4960 | 4960 | 4960 | 4960 | 0 |
| 336 | 20240305 | 125700 | 3062289825 | 4960 | 4970 | 4970 | 4960 | 445 |
| 337 | 20240305 | 125600 | 3060078205 | 4975 | 4965 | 4975 | 4965 | 1454 |
| 338 | 20240305 | 125500 | 3052857160 | 4965 | 4965 | 4965 | 4965 | 167 |
| 339 | 20240305 | 125400 | 3052028005 | 4965 | 4975 | 4975 | 4965 | 471 |
| 340 | 20240305 | 125300 | 3049685070 | 4975 | 4975 | 4975 | 4975 | 0 |
| 341 | 20240305 | 125200 | 3049685070 | 4975 | 4970 | 4975 | 4970 | 339 |
| 342 | 20240305 | 125100 | 3047999740 | 4970 | 4970 | 4970 | 4970 | 452 |
| 343 | 20240305 | 125000 | 3045753300 | 4970 | 4970 | 4970 | 4965 | 1101 |
| 344 | 20240305 | 124900 | 3040281355 | 4970 | 4970 | 4970 | 4970 | 1 |
| 345 | 20240305 | 124800 | 3040276385 | 4975 | 4960 | 4975 | 4960 | 474 |
| 346 | 20240305 | 124700 | 3037919905 | 4965 | 4970 | 4975 | 4965 | 456 |
| 347 | 20240305 | 124600 | 3035654605 | 4965 | 4960 | 4965 | 4960 | 243 |
| 348 | 20240305 | 124500 | 3034448875 | 4960 | 4975 | 4975 | 4960 | 3062 |
| 349 | 20240305 | 124400 | 3019231350 | 4955 | 4965 | 4965 | 4955 | 1112 |
| 350 | 20240305 | 124300 | 3013714570 | 4970 | 4975 | 4975 | 4970 | 1371 |
| 351 | 20240305 | 124200 | 3006894075 | 4980 | 4980 | 4985 | 4975 | 497 |
| 352 | 20240305 | 124100 | 3004418580 | 4980 | 4975 | 4980 | 4975 | 23 |
| 353 | 20240305 | 124000 | 3004304045 | 4975 | 4975 | 4975 | 4975 | 2 |
| 354 | 20240305 | 123900 | 3004294095 | 4975 | 4970 | 4975 | 4970 | 963 |
| 355 | 20240305 | 123800 | 2999503270 | 4970 | 4970 | 4970 | 4970 | 179 |
| 356 | 20240305 | 123700 | 2998613640 | 4975 | 4975 | 4975 | 4975 | 0 |
| 357 | 20240305 | 123600 | 2998613640 | 4975 | 4965 | 4975 | 4965 | 631 |
| 358 | 20240305 | 123500 | 2995476810 | 4960 | 4960 | 4960 | 4960 | 1358 |
| 359 | 20240305 | 123400 | 2988741130 | 4960 | 4960 | 4960 | 4960 | 727 |
| 360 | 20240305 | 123300 | 2985135210 | 4970 | 4960 | 4970 | 4960 | 484 |
| 361 | 20240305 | 123200 | 2982730140 | 4960 | 4960 | 4960 | 4960 | 54 |
| 362 | 20240305 | 123100 | 2982462300 | 4970 | 4970 | 4970 | 4965 | 1066 |
| 363 | 20240305 | 123000 | 2977167060 | 4970 | 4960 | 4970 | 4960 | 427 |
| 364 | 20240305 | 122900 | 2975047965 | 4960 | 4960 | 4960 | 4960 | 1000 |
| 365 | 20240305 | 122800 | 2970087965 | 4960 | 4960 | 4960 | 4960 | 0 |
| 366 | 20240305 | 122700 | 2970087965 | 4960 | 4955 | 4960 | 4955 | 443 |
| 367 | 20240305 | 122600 | 2967891735 | 4955 | 4955 | 4955 | 4955 | 302 |
| 368 | 20240305 | 122500 | 2966395325 | 4960 | 4955 | 4960 | 4950 | 916 |
| 369 | 20240305 | 122400 | 2961856560 | 4960 | 4960 | 4970 | 4960 | 4259 |
| 370 | 20240305 | 122300 | 2940724870 | 4960 | 4960 | 4960 | 4960 | 53 |
| 371 | 20240305 | 122200 | 2940461990 | 4965 | 4965 | 4965 | 4965 | 988 |
| 372 | 20240305 | 122100 | 2935556570 | 4965 | 4970 | 4970 | 4965 | 471 |
| 373 | 20240305 | 122000 | 2933215835 | 4965 | 4965 | 4965 | 4965 | 17 |
| 374 | 20240305 | 121900 | 2933131430 | 4970 | 4970 | 4970 | 4970 | 0 |
| 375 | 20240305 | 121800 | 2933131430 | 4970 | 4970 | 4975 | 4970 | 445 |
| 376 | 20240305 | 121700 | 2930919040 | 4970 | 4970 | 4970 | 4970 | 972 |
| 377 | 20240305 | 121600 | 2926088200 | 4970 | 4975 | 4975 | 4970 | 38 |
| 378 | 20240305 | 121500 | 2925899330 | 4970 | 4975 | 4975 | 4970 | 525 |
| 379 | 20240305 | 121400 | 2923287855 | 4965 | 4965 | 4965 | 4965 | 0 |
| 380 | 20240305 | 121300 | 2923287855 | 4965 | 4965 | 4965 | 4965 | 2374 |
| 381 | 20240305 | 121200 | 2911500945 | 4980 | 4975 | 4980 | 4970 | 3967 |
| 382 | 20240305 | 121100 | 2891781110 | 4975 | 4975 | 4975 | 4975 | 533 |
| 383 | 20240305 | 121000 | 2889129435 | 4975 | 4980 | 4980 | 4970 | 1973 |
| 384 | 20240305 | 120900 | 2879304740 | 4990 | 4980 | 4990 | 4980 | 1474 |
| 385 | 20240305 | 120800 | 2871950885 | 4980 | 4980 | 4980 | 4980 | 128 |
| 386 | 20240305 | 120700 | 2871313445 | 4985 | 4980 | 4985 | 4980 | 656 |
| 387 | 20240305 | 120600 | 2868044065 | 4985 | 4985 | 4995 | 4985 | 1049 |
| 388 | 20240305 | 120500 | 2862810535 | 4985 | 4990 | 4990 | 4985 | 505 |
| 389 | 20240305 | 120400 | 2860290675 | 5000 | 5000 | 5000 | 5000 | 0 |
| 390 | 20240305 | 120300 | 2860290675 | 5000 | 5000 | 5000 | 5000 | 446 |
| 391 | 20240305 | 120200 | 2858060675 | 4990 | 4995 | 4995 | 4990 | 2409 |
| 392 | 20240305 | 120100 | 2846028290 | 4995 | 5000 | 5000 | 4995 | 73 |
| 393 | 20240305 | 120000 | 2845663425 | 5000 | 4995 | 5000 | 4990 | 520 |
| 394 | 20240305 | 115900 | 2843065490 | 4995 | 4995 | 4995 | 4995 | 7 |
| 395 | 20240305 | 115800 | 2843030525 | 4990 | 4990 | 4995 | 4990 | 498 |
| 396 | 20240305 | 115700 | 2840544980 | 4990 | 4980 | 4990 | 4980 | 447 |
| 397 | 20240305 | 115600 | 2838314665 | 4980 | 4980 | 4980 | 4980 | 166 |
| 398 | 20240305 | 115500 | 2837487985 | 4980 | 4985 | 4985 | 4980 | 743 |
| 399 | 20240305 | 115400 | 2833784440 | 4990 | 4985 | 4995 | 4985 | 1065 |
| 400 | 20240305 | 115300 | 2828469450 | 4985 | 4980 | 5000 | 4980 | 1962 |
| 401 | 20240305 | 115200 | 2818677880 | 5000 | 4990 | 5000 | 4990 | 221 |
| 402 | 20240305 | 115100 | 2817574880 | 4990 | 4990 | 4990 | 4985 | 596 |
| 403 | 20240305 | 115000 | 2814600845 | 4990 | 4990 | 4990 | 4985 | 400 |
| 404 | 20240305 | 114900 | 2812604850 | 4990 | 4990 | 4990 | 4990 | 445 |
| 405 | 20240305 | 114800 | 2810384300 | 4990 | 4985 | 4990 | 4985 | 541 |
| 406 | 20240305 | 114700 | 2807684840 | 4990 | 5000 | 5000 | 4990 | 4052 |
| 407 | 20240305 | 114600 | 2787462200 | 5000 | 5000 | 5000 | 5000 | 680 |
| 408 | 20240305 | 114500 | 2784062200 | 5000 | 4995 | 5000 | 4995 | 2643 |
| 409 | 20240305 | 114400 | 2770847475 | 4995 | 4985 | 5000 | 4975 | 12102 |
| 410 | 20240305 | 114300 | 2710450785 | 4985 | 4990 | 4990 | 4980 | 5040 |
| 411 | 20240305 | 114200 | 2685333690 | 4985 | 5000 | 5010 | 4985 | 4583 |
| 412 | 20240305 | 114100 | 2662448180 | 5000 | 4995 | 5000 | 4995 | 1229 |
| 413 | 20240305 | 114000 | 2656303340 | 4985 | 5000 | 5000 | 4985 | 8811 |
| 414 | 20240305 | 113900 | 2612311270 | 5010 | 5000 | 5010 | 4995 | 957 |
| 415 | 20240305 | 113800 | 2607518105 | 5000 | 5010 | 5010 | 5000 | 15317 |
| 416 | 20240305 | 113700 | 2530855765 | 5020 | 5020 | 5020 | 5020 | 950 |
| 417 | 20240305 | 113600 | 2526086765 | 5020 | 5020 | 5030 | 5020 | 1234 |
| 418 | 20240305 | 113500 | 2519891285 | 5020 | 5020 | 5030 | 5010 | 5464 |
| 419 | 20240305 | 113400 | 2492456035 | 5040 | 5020 | 5050 | 5020 | 19514 |
| 420 | 20240305 | 113300 | 2394195235 | 5040 | 5000 | 5040 | 5000 | 35575 |
| 421 | 20240305 | 113200 | 2215756675 | 4995 | 4990 | 5000 | 4990 | 11288 |
| 422 | 20240305 | 113100 | 2159370270 | 4990 | 4970 | 4990 | 4970 | 1950 |
| 423 | 20240305 | 113000 | 2149642780 | 4965 | 4965 | 4975 | 4965 | 7162 |
| 424 | 20240305 | 112900 | 2114054910 | 4960 | 4965 | 4970 | 4960 | 3972 |
| 425 | 20240305 | 112800 | 2094333435 | 4975 | 4975 | 4975 | 4965 | 5 |
| 426 | 20240305 | 112700 | 2094308570 | 4965 | 4995 | 4995 | 4965 | 7141 |
| 427 | 20240305 | 112600 | 2058753485 | 4985 | 4995 | 4995 | 4980 | 4735 |
| 428 | 20240305 | 112500 | 2035120670 | 4995 | 4995 | 4995 | 4990 | 1467 |
| 429 | 20240305 | 112400 | 2027796310 | 4995 | 4995 | 5000 | 4995 | 708 |
| 430 | 20240305 | 112300 | 2024256720 | 4995 | 4980 | 4995 | 4980 | 4698 |
| 431 | 20240305 | 112200 | 2000819415 | 4985 | 4985 | 4985 | 4985 | 257 |
| 432 | 20240305 | 112100 | 1999538270 | 4985 | 4980 | 4985 | 4980 | 757 |
| 433 | 20240305 | 112000 | 1995766755 | 4975 | 4970 | 4975 | 4970 | 47 |
| 434 | 20240305 | 111900 | 1995532980 | 4975 | 4970 | 4980 | 4970 | 4016 |
| 435 | 20240305 | 111800 | 1975539320 | 4965 | 4965 | 4975 | 4965 | 449 |
| 436 | 20240305 | 111700 | 1973306745 | 4965 | 4955 | 4965 | 4955 | 4048 |
| 437 | 20240305 | 111600 | 1953218405 | 4950 | 4965 | 4965 | 4950 | 3071 |
| 438 | 20240305 | 111500 | 1937990565 | 4970 | 4965 | 4970 | 4965 | 1023 |
| 439 | 20240305 | 111400 | 1932910115 | 4965 | 4965 | 4965 | 4965 | 322 |
| 440 | 20240305 | 111300 | 1931311385 | 4960 | 4965 | 4965 | 4960 | 2620 |
| 441 | 20240305 | 111200 | 1918307075 | 4965 | 4960 | 4965 | 4960 | 470 |
| 442 | 20240305 | 111100 | 1915973615 | 4945 | 4945 | 4945 | 4945 | 301 |
| 443 | 20240305 | 111000 | 1914485170 | 4945 | 4945 | 4945 | 4945 | 12 |
| 444 | 20240305 | 110900 | 1914425830 | 4960 | 4950 | 4960 | 4950 | 745 |
| 445 | 20240305 | 110800 | 1910733775 | 4955 | 4950 | 4955 | 4950 | 3420 |
| 446 | 20240305 | 110700 | 1893799350 | 4955 | 4955 | 4955 | 4955 | 0 |
| 447 | 20240305 | 110600 | 1893799350 | 4955 | 4945 | 4955 | 4945 | 445 |
| 448 | 20240305 | 110500 | 1891596520 | 4940 | 4935 | 4940 | 4935 | 244 |
| 449 | 20240305 | 110400 | 1890391880 | 4930 | 4935 | 4935 | 4930 | 3459 |
| 450 | 20240305 | 110300 | 1873322350 | 4935 | 4945 | 4955 | 4935 | 482 |
| 451 | 20240305 | 110200 | 1870936745 | 4930 | 4930 | 4930 | 4930 | 2 |
| 452 | 20240305 | 110100 | 1870926885 | 4935 | 4930 | 4935 | 4930 | 575 |
| 453 | 20240305 | 110000 | 1868089880 | 4930 | 4930 | 4930 | 4930 | 3 |
| 454 | 20240305 | 105900 | 1868075090 | 4935 | 4935 | 4940 | 4930 | 827 |
| 455 | 20240305 | 105800 | 1863993850 | 4935 | 4930 | 4935 | 4930 | 509 |
| 456 | 20240305 | 105700 | 1861483230 | 4935 | 4935 | 4935 | 4935 | 468 |
| 457 | 20240305 | 105600 | 1859173650 | 4935 | 4930 | 4935 | 4930 | 2621 |
| 458 | 20240305 | 105500 | 1846241105 | 4935 | 4925 | 4935 | 4925 | 4632 |
| 459 | 20240305 | 105400 | 1823382195 | 4930 | 4925 | 4930 | 4925 | 950 |
| 460 | 20240305 | 105300 | 1818698825 | 4925 | 4925 | 4925 | 4925 | 118 |
| 461 | 20240305 | 105200 | 1818117675 | 4925 | 4925 | 4925 | 4925 | 6 |
| 462 | 20240305 | 105100 | 1818088125 | 4925 | 4935 | 4935 | 4925 | 530 |
| 463 | 20240305 | 105000 | 1815477075 | 4935 | 4935 | 4935 | 4930 | 134 |
| 464 | 20240305 | 104900 | 1814816425 | 4935 | 4935 | 4935 | 4935 | 9 |
| 465 | 20240305 | 104800 | 1814772010 | 4935 | 4945 | 4945 | 4935 | 2085 |
| 466 | 20240305 | 104700 | 1804462095 | 4950 | 4950 | 4950 | 4950 | 144 |
| 467 | 20240305 | 104600 | 1803749295 | 4960 | 4960 | 4960 | 4960 | 0 |
| 468 | 20240305 | 104500 | 1803749295 | 4960 | 4960 | 4960 | 4960 | 21 |
| 469 | 20240305 | 104400 | 1803645135 | 4955 | 4955 | 4960 | 4950 | 205 |
| 470 | 20240305 | 104300 | 1802629780 | 4960 | 4960 | 4960 | 4955 | 295 |
| 471 | 20240305 | 104200 | 1801166730 | 4955 | 4960 | 4960 | 4955 | 3825 |
| 472 | 20240305 | 104100 | 1782211660 | 4960 | 4950 | 4960 | 4950 | 3304 |
| 473 | 20240305 | 104000 | 1765853610 | 4950 | 4960 | 4960 | 4940 | 8474 |
| 474 | 20240305 | 103900 | 1723930490 | 4960 | 4960 | 4960 | 4960 | 1080 |
| 475 | 20240305 | 103800 | 1718573690 | 4960 | 4960 | 4965 | 4960 | 1156 |
| 476 | 20240305 | 103700 | 1712834745 | 4965 | 4965 | 4965 | 4965 | 4 |
| 477 | 20240305 | 103600 | 1712814885 | 4965 | 4965 | 4965 | 4965 | 131 |
| 478 | 20240305 | 103500 | 1712164470 | 4960 | 4960 | 4970 | 4960 | 6759 |
| 479 | 20240305 | 103400 | 1678619680 | 4955 | 4955 | 4955 | 4955 | 505 |
| 480 | 20240305 | 103300 | 1676117405 | 4955 | 4940 | 4955 | 4940 | 3299 |
| 481 | 20240305 | 103200 | 1659797860 | 4940 | 4940 | 4940 | 4940 | 209 |
| 482 | 20240305 | 103100 | 1658765400 | 4940 | 4940 | 4940 | 4935 | 455 |
| 483 | 20240305 | 103000 | 1656517705 | 4930 | 4940 | 4940 | 4930 | 2563 |
| 484 | 20240305 | 102900 | 1643861495 | 4940 | 4940 | 4940 | 4940 | 250 |
| 485 | 20240305 | 102800 | 1642626495 | 4940 | 4940 | 4940 | 4940 | 204 |
| 486 | 20240305 | 102700 | 1641618735 | 4940 | 4935 | 4940 | 4930 | 479 |
| 487 | 20240305 | 102600 | 1639254985 | 4935 | 4935 | 4935 | 4935 | 792 |
| 488 | 20240305 | 102500 | 1635346465 | 4935 | 4925 | 4935 | 4920 | 1847 |
| 489 | 20240305 | 102400 | 1626245395 | 4920 | 4920 | 4920 | 4915 | 2714 |
| 490 | 20240305 | 102300 | 1612892615 | 4920 | 4920 | 4920 | 4920 | 1445 |
| 491 | 20240305 | 102200 | 1605783215 | 4925 | 4925 | 4925 | 4925 | 202 |
| 492 | 20240305 | 102100 | 1604788365 | 4920 | 4920 | 4920 | 4920 | 1686 |
| 493 | 20240305 | 102000 | 1596493245 | 4920 | 4930 | 4930 | 4920 | 435 |
| 494 | 20240305 | 101900 | 1594351885 | 4915 | 4905 | 4920 | 4905 | 2258 |
| 495 | 20240305 | 101800 | 1583260265 | 4905 | 4905 | 4905 | 4900 | 4114 |
| 496 | 20240305 | 101700 | 1563081190 | 4905 | 4930 | 4930 | 4905 | 15632 |
| 497 | 20240305 | 101600 | 1486307170 | 4930 | 4930 | 4930 | 4930 | 35 |
| 498 | 20240305 | 101500 | 1486134620 | 4930 | 4940 | 4940 | 4930 | 1466 |
| 499 | 20240305 | 101400 | 1478901680 | 4940 | 4940 | 4940 | 4940 | 100 |
| 500 | 20240305 | 101300 | 1478407680 | 4940 | 4940 | 4940 | 4940 | 253 |
| 501 | 20240305 | 101200 | 1477157860 | 4940 | 4950 | 4950 | 4940 | 1529 |
| 502 | 20240305 | 101100 | 1469601755 | 4940 | 4940 | 4940 | 4940 | 100 |
| 503 | 20240305 | 101000 | 1469107755 | 4940 | 4950 | 4950 | 4940 | 351 |
| 504 | 20240305 | 100900 | 1467370815 | 4950 | 4950 | 4950 | 4950 | 13 |
| 505 | 20240305 | 100800 | 1467306465 | 4950 | 4950 | 4950 | 4945 | 280 |
| 506 | 20240305 | 100700 | 1465921580 | 4950 | 4940 | 4950 | 4940 | 2566 |
| 507 | 20240305 | 100600 | 1453244520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 508 | 20240305 | 100500 | 1453244520 | 4945 | 4945 | 4945 | 4930 | 1965 |
| 509 | 20240305 | 100400 | 1443537295 | 4950 | 4935 | 4950 | 4930 | 2412 |
| 510 | 20240305 | 100300 | 1431631225 | 4930 | 4940 | 4940 | 4930 | 9775 |
| 511 | 20240305 | 100200 | 1383414935 | 4950 | 4950 | 4950 | 4950 | 1 |
| 512 | 20240305 | 100100 | 1383409985 | 4935 | 4935 | 4935 | 4935 | 240 |
| 513 | 20240305 | 100000 | 1382225585 | 4950 | 4940 | 4950 | 4935 | 1298 |
| 514 | 20240305 | 095900 | 1375813780 | 4940 | 4950 | 4955 | 4940 | 22844 |
| 515 | 20240305 | 095800 | 1262785685 | 4950 | 4960 | 4960 | 4950 | 3257 |
| 516 | 20240305 | 095700 | 1246645305 | 4965 | 4970 | 4970 | 4965 | 1640 |
| 517 | 20240305 | 095600 | 1238502005 | 4970 | 4970 | 4975 | 4970 | 1987 |
| 518 | 20240305 | 095500 | 1228625115 | 4975 | 4970 | 4975 | 4970 | 552 |
| 519 | 20240305 | 095400 | 1225879175 | 4975 | 4975 | 4975 | 4975 | 1189 |
| 520 | 20240305 | 095300 | 1219963900 | 4980 | 4980 | 4980 | 4980 | 867 |
| 521 | 20240305 | 095200 | 1215646240 | 4980 | 4990 | 4990 | 4980 | 2231 |
| 522 | 20240305 | 095100 | 1204513590 | 4990 | 4990 | 4990 | 4990 | 241 |
| 523 | 20240305 | 095000 | 1203311000 | 4990 | 5010 | 5010 | 4990 | 4466 |
| 524 | 20240305 | 094900 | 1180969260 | 5010 | 5000 | 5010 | 5000 | 1637 |
| 525 | 20240305 | 094800 | 1172783860 | 4995 | 4975 | 4995 | 4975 | 8142 |
| 526 | 20240305 | 094700 | 1132213640 | 4975 | 4975 | 4980 | 4975 | 479 |
| 527 | 20240305 | 094600 | 1129830185 | 4980 | 4980 | 4980 | 4975 | 10302 |
| 528 | 20240305 | 094500 | 1078571320 | 4980 | 4995 | 4995 | 4980 | 1748 |
| 529 | 20240305 | 094400 | 1069861505 | 4995 | 5000 | 5000 | 4990 | 583 |
| 530 | 20240305 | 094300 | 1066949395 | 4985 | 4980 | 4985 | 4975 | 5075 |
| 531 | 20240305 | 094200 | 1041670780 | 4980 | 5020 | 5020 | 4980 | 17825 |
| 532 | 20240305 | 094100 | 952621050 | 5020 | 5010 | 5020 | 5000 | 8942 |
| 533 | 20240305 | 094000 | 907789820 | 5010 | 5010 | 5020 | 5010 | 401 |
| 534 | 20240305 | 093900 | 905778810 | 5010 | 5010 | 5010 | 5010 | 245 |
| 535 | 20240305 | 093800 | 904551360 | 5020 | 4995 | 5020 | 4995 | 4549 |
| 536 | 20240305 | 093700 | 881786815 | 4990 | 4985 | 4990 | 4975 | 3743 |
| 537 | 20240305 | 093600 | 863117955 | 4975 | 4975 | 4985 | 4975 | 1087 |
| 538 | 20240305 | 093500 | 857709530 | 4975 | 4990 | 4990 | 4975 | 2007 |
| 539 | 20240305 | 093400 | 847709210 | 4985 | 4995 | 5000 | 4985 | 20670 |
| 540 | 20240305 | 093300 | 744479875 | 4990 | 4980 | 4990 | 4980 | 7819 |
| 541 | 20240305 | 093200 | 705489905 | 4975 | 4985 | 4985 | 4975 | 2355 |
| 542 | 20240305 | 093100 | 693759415 | 4985 | 4990 | 4990 | 4980 | 1687 |
| 543 | 20240305 | 093000 | 685347815 | 4985 | 4980 | 4985 | 4975 | 2020 |
| 544 | 20240305 | 092900 | 675278500 | 4985 | 4975 | 4985 | 4970 | 3271 |
| 545 | 20240305 | 092800 | 659009985 | 4975 | 4955 | 4980 | 4955 | 11765 |
| 546 | 20240305 | 092700 | 600578175 | 4950 | 4940 | 4950 | 4935 | 2666 |
| 547 | 20240305 | 092600 | 587398395 | 4960 | 4950 | 4960 | 4940 | 6734 |
| 548 | 20240305 | 092500 | 554042590 | 4955 | 4955 | 4955 | 4945 | 8811 |
| 549 | 20240305 | 092400 | 510406490 | 4950 | 4935 | 4955 | 4935 | 6899 |
| 550 | 20240305 | 092300 | 476293985 | 4930 | 4925 | 4930 | 4925 | 970 |
| 551 | 20240305 | 092200 | 471513125 | 4925 | 4930 | 4930 | 4925 | 38 |
| 552 | 20240305 | 092100 | 471325900 | 4930 | 4925 | 4930 | 4925 | 1265 |
| 553 | 20240305 | 092000 | 465089515 | 4925 | 4925 | 4925 | 4925 | 2386 |
| 554 | 20240305 | 091900 | 453338465 | 4925 | 4915 | 4925 | 4915 | 678 |
| 555 | 20240305 | 091800 | 450002125 | 4920 | 4900 | 4920 | 4900 | 3277 |
| 556 | 20240305 | 091700 | 433915385 | 4900 | 4900 | 4910 | 4900 | 243 |
| 557 | 20240305 | 091600 | 432722685 | 4900 | 4900 | 4900 | 4900 | 26 |
| 558 | 20240305 | 091500 | 432595285 | 4895 | 4890 | 4900 | 4890 | 3686 |
| 559 | 20240305 | 091400 | 414544150 | 4890 | 4900 | 4915 | 4890 | 524 |
| 560 | 20240305 | 091300 | 411976825 | 4900 | 4905 | 4905 | 4900 | 3420 |
| 561 | 20240305 | 091200 | 395217115 | 4900 | 4900 | 4905 | 4895 | 3875 |
| 562 | 20240305 | 091100 | 376228670 | 4905 | 4925 | 4925 | 4895 | 2475 |
| 563 | 20240305 | 091000 | 364081190 | 4900 | 4930 | 4935 | 4900 | 7051 |
| 564 | 20240305 | 090900 | 329419745 | 4935 | 4865 | 4935 | 4865 | 10133 |
| 565 | 20240305 | 090800 | 279760325 | 4865 | 4930 | 4930 | 4860 | 18671 |
| 566 | 20240305 | 090700 | 187916260 | 4930 | 4930 | 4930 | 4930 | 67 |
| 567 | 20240305 | 090600 | 187585950 | 4930 | 4950 | 4950 | 4930 | 3838 |
| 568 | 20240305 | 090500 | 168640360 | 4930 | 4955 | 4960 | 4925 | 3683 |
| 569 | 20240305 | 090400 | 150447110 | 4955 | 4930 | 4960 | 4930 | 8065 |
| 570 | 20240305 | 090300 | 110545270 | 4930 | 4890 | 4930 | 4860 | 8479 |
| 571 | 20240305 | 090200 | 68987990 | 4890 | 4900 | 4915 | 4890 | 7510 |
| 572 | 20240305 | 090100 | 32169365 | 4900 | 4890 | 4900 | 4885 | 2983 |
| 573 | 20240305 | 090000 | 17585370 | 4890 | 4890 | 4915 | 4890 | 3544 |