30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 192400 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 5987 |
| 3 | 20240307 | 192300 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 4 | 20240307 | 192200 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 5 | 20240307 | 192100 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 6 | 20240307 | 192000 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 7 | 20240307 | 191900 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 8 | 20240307 | 191800 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 9 | 20240307 | 191700 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 10 | 20240307 | 191600 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 11 | 20240307 | 191500 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 12 | 20240307 | 191400 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 13 | 20240307 | 191300 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 14 | 20240307 | 191200 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 15 | 20240307 | 191100 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 16 | 20240307 | 191000 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 17 | 20240307 | 190900 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 18 | 20240307 | 190800 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 19 | 20240307 | 190700 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 20 | 20240307 | 190600 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 21 | 20240307 | 190500 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 22 | 20240307 | 190400 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 23 | 20240307 | 190300 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 24 | 20240307 | 190200 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 25 | 20240307 | 190100 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 26 | 20240307 | 190000 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 27 | 20240307 | 185900 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 28 | 20240307 | 185800 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 29 | 20240307 | 185700 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 30 | 20240307 | 185600 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 31 | 20240307 | 185500 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 32 | 20240307 | 185400 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 5987 |
| 33 | 20240307 | 185300 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 34 | 20240307 | 185200 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 35 | 20240307 | 185100 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 36 | 20240307 | 185000 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 37 | 20240307 | 184900 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 38 | 20240307 | 184800 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 39 | 20240307 | 184700 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 40 | 20240307 | 184600 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 41 | 20240307 | 184500 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 42 | 20240307 | 184400 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 43 | 20240307 | 184300 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 44 | 20240307 | 184200 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 45 | 20240307 | 184100 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 46 | 20240307 | 184000 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 47 | 20240307 | 183900 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 48 | 20240307 | 183800 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 49 | 20240307 | 183700 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 50 | 20240307 | 183600 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 51 | 20240307 | 183500 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 52 | 20240307 | 183400 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 53 | 20240307 | 183300 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 54 | 20240307 | 183200 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 55 | 20240307 | 183100 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 56 | 20240307 | 183000 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 57 | 20240307 | 182900 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 58 | 20240307 | 182800 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 59 | 20240307 | 182700 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 60 | 20240307 | 182600 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 61 | 20240307 | 182500 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 62 | 20240307 | 182400 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 5987 |
| 63 | 20240307 | 182300 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 64 | 20240307 | 182200 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 65 | 20240307 | 182100 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 66 | 20240307 | 182000 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 67 | 20240307 | 181900 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 68 | 20240307 | 181800 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 69 | 20240307 | 181700 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 70 | 20240307 | 181600 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 71 | 20240307 | 181500 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 72 | 20240307 | 181400 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 73 | 20240307 | 181300 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 74 | 20240307 | 181200 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 75 | 20240307 | 181100 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 76 | 20240307 | 181000 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 77 | 20240307 | 180900 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 78 | 20240307 | 180800 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 79 | 20240307 | 180700 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 80 | 20240307 | 180600 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 81 | 20240307 | 180500 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 82 | 20240307 | 180400 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 83 | 20240307 | 180300 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 84 | 20240307 | 180200 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 85 | 20240307 | 180100 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 86 | 20240307 | 180000 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 87 | 20240307 | 175900 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 88 | 20240307 | 175800 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 89 | 20240307 | 175700 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 90 | 20240307 | 175600 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 91 | 20240307 | 175500 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 92 | 20240307 | 175400 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 5987 |
| 93 | 20240307 | 175300 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 94 | 20240307 | 175200 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 95 | 20240307 | 175100 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 96 | 20240307 | 175000 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 97 | 20240307 | 174900 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 98 | 20240307 | 174800 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 99 | 20240307 | 174700 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 100 | 20240307 | 174600 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 101 | 20240307 | 174500 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 102 | 20240307 | 174400 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 103 | 20240307 | 174300 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 104 | 20240307 | 174200 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 105 | 20240307 | 174100 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 106 | 20240307 | 174000 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 107 | 20240307 | 173900 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 108 | 20240307 | 173800 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 109 | 20240307 | 173700 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 110 | 20240307 | 173600 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 111 | 20240307 | 173500 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 112 | 20240307 | 173400 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 113 | 20240307 | 173300 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 114 | 20240307 | 173200 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 115 | 20240307 | 173100 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 116 | 20240307 | 173000 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 117 | 20240307 | 172900 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 118 | 20240307 | 172800 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 119 | 20240307 | 172700 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 120 | 20240307 | 172600 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 121 | 20240307 | 172500 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 122 | 20240307 | 172400 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 5987 |
| 123 | 20240307 | 172300 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 124 | 20240307 | 172200 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 125 | 20240307 | 172100 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 126 | 20240307 | 172000 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 127 | 20240307 | 171900 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 128 | 20240307 | 171800 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 129 | 20240307 | 171700 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 130 | 20240307 | 171600 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 131 | 20240307 | 171500 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 132 | 20240307 | 171400 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 133 | 20240307 | 171300 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 134 | 20240307 | 171200 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 135 | 20240307 | 171100 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 136 | 20240307 | 171000 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 137 | 20240307 | 170900 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 138 | 20240307 | 170800 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 139 | 20240307 | 170700 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 140 | 20240307 | 170600 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 141 | 20240307 | 170500 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 142 | 20240307 | 170400 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 143 | 20240307 | 170300 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 144 | 20240307 | 170200 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 145 | 20240307 | 170100 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 146 | 20240307 | 170000 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 147 | 20240307 | 165900 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 148 | 20240307 | 165800 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 149 | 20240307 | 165700 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 150 | 20240307 | 165600 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 151 | 20240307 | 165500 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 152 | 20240307 | 165400 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 5987 |
| 153 | 20240307 | 165300 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 154 | 20240307 | 165200 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 155 | 20240307 | 165100 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 156 | 20240307 | 165000 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 157 | 20240307 | 164900 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 158 | 20240307 | 164800 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 159 | 20240307 | 164700 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 160 | 20240307 | 164600 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 161 | 20240307 | 164500 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 162 | 20240307 | 164400 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 163 | 20240307 | 164300 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 164 | 20240307 | 164200 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 165 | 20240307 | 164100 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 166 | 20240307 | 164000 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 167 | 20240307 | 163900 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 168 | 20240307 | 163800 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 169 | 20240307 | 163700 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 170 | 20240307 | 163600 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 171 | 20240307 | 163500 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 172 | 20240307 | 163400 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 173 | 20240307 | 163300 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 174 | 20240307 | 163200 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 175 | 20240307 | 163100 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 176 | 20240307 | 163000 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 177 | 20240307 | 162900 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 178 | 20240307 | 162800 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 179 | 20240307 | 162700 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 180 | 20240307 | 162600 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 181 | 20240307 | 162500 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 182 | 20240307 | 162400 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 5987 |
| 183 | 20240307 | 162300 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 184 | 20240307 | 162200 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 185 | 20240307 | 162100 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 186 | 20240307 | 162000 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 187 | 20240307 | 161900 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 188 | 20240307 | 161800 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 189 | 20240307 | 161700 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 190 | 20240307 | 161600 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 191 | 20240307 | 161500 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 192 | 20240307 | 161400 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 193 | 20240307 | 161300 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 194 | 20240307 | 161200 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 195 | 20240307 | 161100 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 196 | 20240307 | 161000 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 197 | 20240307 | 160900 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 198 | 20240307 | 160800 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 199 | 20240307 | 160700 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 200 | 20240307 | 160600 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 201 | 20240307 | 160500 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 202 | 20240307 | 160400 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 203 | 20240307 | 160300 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 204 | 20240307 | 160200 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 205 | 20240307 | 160100 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 206 | 20240307 | 160000 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 207 | 20240307 | 155900 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 208 | 20240307 | 155800 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 209 | 20240307 | 155700 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 210 | 20240307 | 155600 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 211 | 20240307 | 155500 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 212 | 20240307 | 155400 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 5987 |
| 213 | 20240307 | 155300 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 214 | 20240307 | 155200 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 215 | 20240307 | 155100 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 216 | 20240307 | 155000 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 217 | 20240307 | 154900 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 218 | 20240307 | 154800 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 219 | 20240307 | 154700 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 220 | 20240307 | 154600 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 221 | 20240307 | 154500 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 222 | 20240307 | 154400 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 223 | 20240307 | 154300 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 224 | 20240307 | 154200 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 225 | 20240307 | 154100 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 226 | 20240307 | 154000 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 227 | 20240307 | 153900 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 228 | 20240307 | 153800 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 229 | 20240307 | 153700 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 230 | 20240307 | 153600 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 231 | 20240307 | 153500 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 232 | 20240307 | 153400 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 233 | 20240307 | 153300 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 234 | 20240307 | 153200 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 235 | 20240307 | 153100 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 0 |
| 236 | 20240307 | 153000 | 1241603320 | 4150 | 4150 | 4150 | 4150 | 5987 |
| 237 | 20240307 | 152900 | 1216757270 | 4150 | 4150 | 4150 | 4150 | 0 |
| 238 | 20240307 | 152800 | 1216757270 | 4150 | 4150 | 4150 | 4150 | 0 |
| 239 | 20240307 | 152700 | 1216757270 | 4150 | 4150 | 4150 | 4150 | 0 |
| 240 | 20240307 | 152600 | 1216757270 | 4150 | 4150 | 4150 | 4150 | 0 |
| 241 | 20240307 | 152500 | 1216757270 | 4150 | 4150 | 4150 | 4150 | 0 |
| 242 | 20240307 | 152400 | 1216757270 | 4150 | 4150 | 4150 | 4150 | 0 |
| 243 | 20240307 | 152300 | 1216757270 | 4150 | 4150 | 4150 | 4150 | 0 |
| 244 | 20240307 | 152200 | 1216757270 | 4150 | 4150 | 4150 | 4150 | 0 |
| 245 | 20240307 | 152100 | 1216757270 | 4150 | 4150 | 4150 | 4150 | 0 |
| 246 | 20240307 | 152000 | 1216757270 | 4150 | 4150 | 4150 | 4150 | 0 |
| 247 | 20240307 | 151900 | 1216757270 | 4150 | 4090 | 4150 | 4090 | 992 |
| 248 | 20240307 | 151800 | 1212662610 | 4090 | 4100 | 4100 | 4090 | 1164 |
| 249 | 20240307 | 151700 | 1207891450 | 4090 | 4090 | 4100 | 4090 | 184 |
| 250 | 20240307 | 151600 | 1207137585 | 4095 | 4085 | 4095 | 4085 | 294 |
| 251 | 20240307 | 151500 | 1205933715 | 4085 | 4095 | 4095 | 4085 | 1340 |
| 252 | 20240307 | 151400 | 1200448705 | 4095 | 4085 | 4095 | 4085 | 345 |
| 253 | 20240307 | 151300 | 1199038380 | 4085 | 4085 | 4095 | 4070 | 2242 |
| 254 | 20240307 | 151200 | 1189875760 | 4060 | 4065 | 4065 | 4060 | 342 |
| 255 | 20240307 | 151100 | 1188485690 | 4065 | 4070 | 4070 | 4065 | 361 |
| 256 | 20240307 | 151000 | 1187017975 | 4070 | 4065 | 4085 | 4065 | 183 |
| 257 | 20240307 | 150900 | 1186271595 | 4065 | 4070 | 4070 | 4060 | 1134 |
| 258 | 20240307 | 150800 | 1181665855 | 4070 | 4070 | 4070 | 4070 | 82 |
| 259 | 20240307 | 150700 | 1181332115 | 4065 | 4065 | 4065 | 4065 | 143 |
| 260 | 20240307 | 150600 | 1180750820 | 4065 | 4070 | 4070 | 4065 | 267 |
| 261 | 20240307 | 150500 | 1179665060 | 4085 | 4085 | 4085 | 4075 | 1563 |
| 262 | 20240307 | 150400 | 1173285580 | 4060 | 4085 | 4085 | 4060 | 12716 |
| 263 | 20240307 | 150300 | 1121489935 | 4100 | 4100 | 4100 | 4100 | 0 |
| 264 | 20240307 | 150200 | 1121489935 | 4100 | 4095 | 4100 | 4090 | 5 |
| 265 | 20240307 | 150100 | 1121469465 | 4090 | 4100 | 4100 | 4090 | 202 |
| 266 | 20240307 | 150000 | 1120643265 | 4100 | 4095 | 4100 | 4090 | 117 |
| 267 | 20240307 | 145900 | 1120164625 | 4095 | 4090 | 4095 | 4090 | 44 |
| 268 | 20240307 | 145800 | 1119984450 | 4085 | 4085 | 4085 | 4085 | 56 |
| 269 | 20240307 | 145700 | 1119755690 | 4090 | 4085 | 4090 | 4085 | 1654 |
| 270 | 20240307 | 145600 | 1112991130 | 4090 | 4090 | 4090 | 4090 | 0 |
| 271 | 20240307 | 145500 | 1112991130 | 4090 | 4090 | 4090 | 4085 | 111 |
| 272 | 20240307 | 145400 | 1112537665 | 4090 | 4085 | 4090 | 4085 | 138 |
| 273 | 20240307 | 145300 | 1111973815 | 4085 | 4085 | 4085 | 4085 | 469 |
| 274 | 20240307 | 145200 | 1110057950 | 4085 | 4085 | 4085 | 4085 | 34 |
| 275 | 20240307 | 145100 | 1109919060 | 4085 | 4085 | 4085 | 4085 | 105 |
| 276 | 20240307 | 145000 | 1109490135 | 4090 | 4090 | 4090 | 4085 | 394 |
| 277 | 20240307 | 144900 | 1107879930 | 4090 | 4090 | 4090 | 4090 | 869 |
| 278 | 20240307 | 144800 | 1104325720 | 4085 | 4100 | 4100 | 4085 | 393 |
| 279 | 20240307 | 144700 | 1102718305 | 4105 | 4105 | 4105 | 4105 | 4 |
| 280 | 20240307 | 144600 | 1102701885 | 4105 | 4105 | 4105 | 4105 | 212 |
| 281 | 20240307 | 144500 | 1101831625 | 4105 | 4105 | 4105 | 4105 | 100 |
| 282 | 20240307 | 144400 | 1101421125 | 4105 | 4090 | 4105 | 4090 | 499 |
| 283 | 20240307 | 144300 | 1099377880 | 4090 | 4090 | 4090 | 4080 | 1528 |
| 284 | 20240307 | 144200 | 1093130120 | 4090 | 4080 | 4090 | 4080 | 643 |
| 285 | 20240307 | 144100 | 1090506440 | 4080 | 4080 | 4080 | 4080 | 217 |
| 286 | 20240307 | 144000 | 1089621080 | 4080 | 4080 | 4080 | 4080 | 82 |
| 287 | 20240307 | 143900 | 1089286520 | 4080 | 4080 | 4080 | 4080 | 770 |
| 288 | 20240307 | 143800 | 1086144920 | 4075 | 4085 | 4090 | 4075 | 1202 |
| 289 | 20240307 | 143700 | 1081243360 | 4090 | 4080 | 4090 | 4080 | 385 |
| 290 | 20240307 | 143600 | 1079670640 | 4080 | 4080 | 4080 | 4080 | 0 |
| 291 | 20240307 | 143500 | 1079670640 | 4080 | 4080 | 4080 | 4080 | 319 |
| 292 | 20240307 | 143400 | 1078369120 | 4080 | 4080 | 4080 | 4080 | 119 |
| 293 | 20240307 | 143300 | 1077883600 | 4080 | 4080 | 4080 | 4080 | 500 |
| 294 | 20240307 | 143200 | 1075843600 | 4080 | 4080 | 4080 | 4080 | 35 |
| 295 | 20240307 | 143100 | 1075700800 | 4095 | 4095 | 4095 | 4095 | 1 |
| 296 | 20240307 | 143000 | 1075696705 | 4080 | 4080 | 4080 | 4080 | 202 |
| 297 | 20240307 | 142900 | 1074872545 | 4080 | 4080 | 4080 | 4080 | 258 |
| 298 | 20240307 | 142800 | 1073819905 | 4095 | 4095 | 4095 | 4095 | 4 |
| 299 | 20240307 | 142700 | 1073803525 | 4095 | 4095 | 4095 | 4095 | 4 |
| 300 | 20240307 | 142600 | 1073787145 | 4080 | 4095 | 4095 | 4080 | 34 |
| 301 | 20240307 | 142500 | 1073648320 | 4080 | 4080 | 4080 | 4080 | 35 |
| 302 | 20240307 | 142400 | 1073505520 | 4095 | 4085 | 4095 | 4080 | 598 |
| 303 | 20240307 | 142300 | 1071065295 | 4095 | 4090 | 4095 | 4085 | 216 |
| 304 | 20240307 | 142200 | 1070182825 | 4085 | 4085 | 4085 | 4085 | 19 |
| 305 | 20240307 | 142100 | 1070105210 | 4085 | 4080 | 4085 | 4080 | 224 |
| 306 | 20240307 | 142000 | 1069190290 | 4085 | 4095 | 4095 | 4085 | 128 |
| 307 | 20240307 | 141900 | 1068667330 | 4095 | 4095 | 4095 | 4095 | 50 |
| 308 | 20240307 | 141800 | 1068462580 | 4095 | 4095 | 4095 | 4095 | 40 |
| 309 | 20240307 | 141700 | 1068298780 | 4095 | 4095 | 4095 | 4095 | 220 |
| 310 | 20240307 | 141600 | 1067397880 | 4090 | 4090 | 4090 | 4090 | 10 |
| 311 | 20240307 | 141500 | 1067356980 | 4095 | 4075 | 4095 | 4075 | 1554 |
| 312 | 20240307 | 141400 | 1060993470 | 4075 | 4075 | 4075 | 4075 | 527 |
| 313 | 20240307 | 141300 | 1058845945 | 4075 | 4075 | 4075 | 4075 | 110 |
| 314 | 20240307 | 141200 | 1058397695 | 4075 | 4075 | 4075 | 4075 | 73 |
| 315 | 20240307 | 141100 | 1058100220 | 4070 | 4070 | 4070 | 4070 | 0 |
| 316 | 20240307 | 141000 | 1058100220 | 4070 | 4070 | 4070 | 4070 | 139 |
| 317 | 20240307 | 140900 | 1057534490 | 4070 | 4070 | 4070 | 4070 | 135 |
| 318 | 20240307 | 140800 | 1056985040 | 4065 | 4065 | 4065 | 4065 | 200 |
| 319 | 20240307 | 140700 | 1056172040 | 4065 | 4080 | 4080 | 4065 | 3367 |
| 320 | 20240307 | 140600 | 1042462690 | 4070 | 4075 | 4080 | 4070 | 1382 |
| 321 | 20240307 | 140500 | 1036824675 | 4080 | 4080 | 4080 | 4075 | 1105 |
| 322 | 20240307 | 140400 | 1032316790 | 4080 | 4080 | 4080 | 4080 | 105 |
| 323 | 20240307 | 140300 | 1031888390 | 4095 | 4075 | 4095 | 4070 | 2972 |
| 324 | 20240307 | 140200 | 1019754565 | 4070 | 4085 | 4085 | 4070 | 2091 |
| 325 | 20240307 | 140100 | 1011228605 | 4110 | 4110 | 4110 | 4085 | 379 |
| 326 | 20240307 | 140000 | 1009677765 | 4085 | 4090 | 4110 | 4080 | 816 |
| 327 | 20240307 | 135900 | 1006344065 | 4090 | 4090 | 4090 | 4090 | 144 |
| 328 | 20240307 | 135800 | 1005755105 | 4100 | 4110 | 4110 | 4100 | 200 |
| 329 | 20240307 | 135700 | 1004934105 | 4090 | 4100 | 4100 | 4090 | 107 |
| 330 | 20240307 | 135600 | 1004496460 | 4105 | 4090 | 4110 | 4090 | 897 |
| 331 | 20240307 | 135500 | 1000827635 | 4110 | 4095 | 4110 | 4095 | 595 |
| 332 | 20240307 | 135400 | 998391095 | 4090 | 4090 | 4090 | 4090 | 18 |
| 333 | 20240307 | 135300 | 998317475 | 4090 | 4090 | 4090 | 4090 | 89 |
| 334 | 20240307 | 135200 | 997953465 | 4095 | 4095 | 4095 | 4085 | 39 |
| 335 | 20240307 | 135100 | 997794090 | 4085 | 4110 | 4110 | 4085 | 232 |
| 336 | 20240307 | 135000 | 996846170 | 4090 | 4090 | 4090 | 4090 | 706 |
| 337 | 20240307 | 134900 | 993958630 | 4090 | 4105 | 4110 | 4090 | 128 |
| 338 | 20240307 | 134800 | 993434100 | 4105 | 4105 | 4105 | 4105 | 0 |
| 339 | 20240307 | 134700 | 993434100 | 4105 | 4105 | 4105 | 4105 | 0 |
| 340 | 20240307 | 134600 | 993434100 | 4105 | 4110 | 4110 | 4105 | 65 |
| 341 | 20240307 | 134500 | 993166955 | 4110 | 4095 | 4110 | 4095 | 105 |
| 342 | 20240307 | 134400 | 992736965 | 4110 | 4100 | 4110 | 4100 | 36 |
| 343 | 20240307 | 134300 | 992589355 | 4110 | 4105 | 4110 | 4100 | 130 |
| 344 | 20240307 | 134200 | 992056295 | 4110 | 4110 | 4110 | 4110 | 560 |
| 345 | 20240307 | 134100 | 989754695 | 4110 | 4110 | 4110 | 4110 | 0 |
| 346 | 20240307 | 134000 | 989754695 | 4110 | 4110 | 4110 | 4110 | 0 |
| 347 | 20240307 | 133900 | 989754695 | 4110 | 4110 | 4110 | 4095 | 143 |
| 348 | 20240307 | 133800 | 989168675 | 4105 | 4110 | 4110 | 4105 | 2 |
| 349 | 20240307 | 133700 | 989160460 | 4085 | 4095 | 4095 | 4085 | 8 |
| 350 | 20240307 | 133600 | 989127735 | 4110 | 4110 | 4110 | 4110 | 1 |
| 351 | 20240307 | 133500 | 989123625 | 4095 | 4095 | 4095 | 4095 | 15 |
| 352 | 20240307 | 133400 | 989062200 | 4110 | 4110 | 4110 | 4110 | 5 |
| 353 | 20240307 | 133300 | 989041650 | 4115 | 4090 | 4115 | 4075 | 431 |
| 354 | 20240307 | 133200 | 987282550 | 4120 | 4100 | 4120 | 4100 | 63 |
| 355 | 20240307 | 133100 | 987024130 | 4100 | 4100 | 4100 | 4100 | 459 |
| 356 | 20240307 | 133000 | 985142230 | 4100 | 4090 | 4100 | 4090 | 223 |
| 357 | 20240307 | 132900 | 984230150 | 4100 | 4100 | 4100 | 4100 | 1 |
| 358 | 20240307 | 132800 | 984226050 | 4095 | 4085 | 4100 | 4085 | 32 |
| 359 | 20240307 | 132700 | 984094945 | 4100 | 4095 | 4100 | 4095 | 201 |
| 360 | 20240307 | 132600 | 983271665 | 4090 | 4095 | 4095 | 4090 | 6 |
| 361 | 20240307 | 132500 | 983247110 | 4100 | 4080 | 4100 | 4075 | 5622 |
| 362 | 20240307 | 132400 | 960286415 | 4085 | 4080 | 4085 | 4075 | 348 |
| 363 | 20240307 | 132300 | 958867265 | 4085 | 4080 | 4085 | 4060 | 10725 |
| 364 | 20240307 | 132200 | 915201540 | 4085 | 4090 | 4105 | 4085 | 3060 |
| 365 | 20240307 | 132100 | 902692480 | 4090 | 4090 | 4090 | 4090 | 115 |
| 366 | 20240307 | 132000 | 902222130 | 4110 | 4090 | 4110 | 4085 | 2809 |
| 367 | 20240307 | 131900 | 890712785 | 4130 | 4090 | 4130 | 4090 | 16542 |
| 368 | 20240307 | 131800 | 823049745 | 4090 | 4100 | 4130 | 4085 | 6325 |
| 369 | 20240307 | 131700 | 797142315 | 4100 | 4105 | 4105 | 4090 | 152 |
| 370 | 20240307 | 131600 | 796518655 | 4090 | 4105 | 4105 | 4090 | 27 |
| 371 | 20240307 | 131500 | 796407850 | 4090 | 4090 | 4090 | 4085 | 536 |
| 372 | 20240307 | 131400 | 794215980 | 4090 | 4085 | 4105 | 4085 | 14 |
| 373 | 20240307 | 131300 | 794158725 | 4085 | 4085 | 4110 | 4075 | 1912 |
| 374 | 20240307 | 131200 | 786335770 | 4080 | 4085 | 4085 | 4075 | 2053 |
| 375 | 20240307 | 131100 | 777952085 | 4085 | 4085 | 4090 | 4070 | 1372 |
| 376 | 20240307 | 131000 | 772344880 | 4070 | 4080 | 4085 | 4070 | 3901 |
| 377 | 20240307 | 130900 | 756431720 | 4080 | 4080 | 4090 | 4080 | 743 |
| 378 | 20240307 | 130800 | 753398220 | 4080 | 4100 | 4105 | 4080 | 6364 |
| 379 | 20240307 | 130700 | 727367945 | 4110 | 4100 | 4110 | 4100 | 544 |
| 380 | 20240307 | 130600 | 725137265 | 4100 | 4105 | 4105 | 4100 | 112 |
| 381 | 20240307 | 130500 | 724678055 | 4100 | 4100 | 4100 | 4100 | 463 |
| 382 | 20240307 | 130400 | 722779755 | 4100 | 4110 | 4110 | 4100 | 1193 |
| 383 | 20240307 | 130300 | 717878015 | 4100 | 4110 | 4110 | 4100 | 7317 |
| 384 | 20240307 | 130200 | 687812485 | 4100 | 4100 | 4110 | 4100 | 1355 |
| 385 | 20240307 | 130100 | 682250885 | 4105 | 4120 | 4120 | 4105 | 5226 |
| 386 | 20240307 | 130000 | 660771345 | 4115 | 4120 | 4120 | 4115 | 500 |
| 387 | 20240307 | 125900 | 658712690 | 4120 | 4120 | 4120 | 4120 | 0 |
| 388 | 20240307 | 125800 | 658712690 | 4120 | 4125 | 4140 | 4120 | 161 |
| 389 | 20240307 | 125700 | 658049240 | 4140 | 4140 | 4140 | 4140 | 0 |
| 390 | 20240307 | 125600 | 658049240 | 4140 | 4135 | 4140 | 4135 | 702 |
| 391 | 20240307 | 125500 | 655146465 | 4120 | 4135 | 4135 | 4120 | 216 |
| 392 | 20240307 | 125400 | 654256230 | 4135 | 4135 | 4135 | 4135 | 0 |
| 393 | 20240307 | 125300 | 654256230 | 4135 | 4125 | 4135 | 4125 | 4 |
| 394 | 20240307 | 125200 | 654239715 | 4130 | 4135 | 4140 | 4120 | 759 |
| 395 | 20240307 | 125100 | 651102820 | 4140 | 4140 | 4140 | 4140 | 3 |
| 396 | 20240307 | 125000 | 651090400 | 4120 | 4120 | 4120 | 4120 | 2500 |
| 397 | 20240307 | 124900 | 640790400 | 4120 | 4120 | 4120 | 4120 | 0 |
| 398 | 20240307 | 124800 | 640790400 | 4120 | 4135 | 4135 | 4120 | 215 |
| 399 | 20240307 | 124700 | 639903175 | 4135 | 4130 | 4135 | 4130 | 315 |
| 400 | 20240307 | 124600 | 638600655 | 4135 | 4135 | 4135 | 4135 | 102 |
| 401 | 20240307 | 124500 | 638178885 | 4125 | 4125 | 4125 | 4125 | 100 |
| 402 | 20240307 | 124400 | 637766385 | 4135 | 4135 | 4135 | 4135 | 0 |
| 403 | 20240307 | 124300 | 637766385 | 4135 | 4125 | 4135 | 4120 | 1003 |
| 404 | 20240307 | 124200 | 633632255 | 4135 | 4135 | 4135 | 4135 | 3 |
| 405 | 20240307 | 124100 | 633619850 | 4135 | 4135 | 4135 | 4135 | 241 |
| 406 | 20240307 | 124000 | 632623315 | 4135 | 4135 | 4135 | 4135 | 10 |
| 407 | 20240307 | 123900 | 632581965 | 4135 | 4135 | 4135 | 4135 | 0 |
| 408 | 20240307 | 123800 | 632581965 | 4135 | 4130 | 4135 | 4130 | 69 |
| 409 | 20240307 | 123700 | 632296990 | 4130 | 4145 | 4150 | 4125 | 750 |
| 410 | 20240307 | 123600 | 629198945 | 4145 | 4145 | 4145 | 4145 | 48 |
| 411 | 20240307 | 123500 | 628999985 | 4135 | 4135 | 4135 | 4135 | 2 |
| 412 | 20240307 | 123400 | 628991715 | 4150 | 4150 | 4150 | 4135 | 131 |
| 413 | 20240307 | 123300 | 628449735 | 4150 | 4135 | 4155 | 4135 | 149 |
| 414 | 20240307 | 123200 | 627832080 | 4135 | 4135 | 4135 | 4135 | 144 |
| 415 | 20240307 | 123100 | 627236640 | 4130 | 4145 | 4155 | 4130 | 298 |
| 416 | 20240307 | 123000 | 626001730 | 4155 | 4155 | 4155 | 4155 | 0 |
| 417 | 20240307 | 122900 | 626001730 | 4155 | 4145 | 4155 | 4145 | 501 |
| 418 | 20240307 | 122800 | 623920690 | 4155 | 4130 | 4155 | 4130 | 393 |
| 419 | 20240307 | 122700 | 622293320 | 4140 | 4140 | 4140 | 4140 | 700 |
| 420 | 20240307 | 122600 | 619395320 | 4140 | 4170 | 4170 | 4140 | 114 |
| 421 | 20240307 | 122500 | 618923330 | 4140 | 4130 | 4140 | 4130 | 487 |
| 422 | 20240307 | 122400 | 616910055 | 4130 | 4130 | 4130 | 4130 | 50 |
| 423 | 20240307 | 122300 | 616703555 | 4130 | 4130 | 4130 | 4130 | 100 |
| 424 | 20240307 | 122200 | 616290555 | 4125 | 4125 | 4130 | 4125 | 109 |
| 425 | 20240307 | 122100 | 615840905 | 4130 | 4125 | 4130 | 4125 | 322 |
| 426 | 20240307 | 122000 | 614512155 | 4130 | 4130 | 4130 | 4130 | 63 |
| 427 | 20240307 | 121900 | 614251965 | 4130 | 4130 | 4130 | 4130 | 93 |
| 428 | 20240307 | 121800 | 613867875 | 4130 | 4135 | 4135 | 4130 | 280 |
| 429 | 20240307 | 121700 | 612711105 | 4135 | 4135 | 4135 | 4130 | 304 |
| 430 | 20240307 | 121600 | 611454100 | 4135 | 4135 | 4135 | 4135 | 44 |
| 431 | 20240307 | 121500 | 611272160 | 4135 | 4135 | 4135 | 4135 | 103 |
| 432 | 20240307 | 121400 | 610846255 | 4115 | 4115 | 4115 | 4115 | 0 |
| 433 | 20240307 | 121300 | 610846255 | 4115 | 4115 | 4115 | 4115 | 258 |
| 434 | 20240307 | 121200 | 609784585 | 4115 | 4110 | 4115 | 4110 | 301 |
| 435 | 20240307 | 121100 | 608546475 | 4110 | 4135 | 4135 | 4090 | 9786 |
| 436 | 20240307 | 121000 | 568405290 | 4135 | 4130 | 4135 | 4110 | 612 |
| 437 | 20240307 | 120900 | 565878795 | 4130 | 4110 | 4130 | 4110 | 37 |
| 438 | 20240307 | 120800 | 565726245 | 4105 | 4120 | 4130 | 4105 | 544 |
| 439 | 20240307 | 120700 | 563487755 | 4115 | 4130 | 4140 | 4105 | 6351 |
| 440 | 20240307 | 120600 | 537359225 | 4130 | 4130 | 4150 | 4130 | 952 |
| 441 | 20240307 | 120500 | 533426700 | 4135 | 4150 | 4150 | 4135 | 158 |
| 442 | 20240307 | 120400 | 532772860 | 4150 | 4160 | 4160 | 4125 | 3611 |
| 443 | 20240307 | 120300 | 517854905 | 4160 | 4160 | 4160 | 4155 | 205 |
| 444 | 20240307 | 120200 | 517002130 | 4150 | 4150 | 4150 | 4150 | 1818 |
| 445 | 20240307 | 120100 | 509457430 | 4130 | 4160 | 4160 | 4120 | 6021 |
| 446 | 20240307 | 120000 | 484482110 | 4155 | 4165 | 4165 | 4155 | 5061 |
| 447 | 20240307 | 115900 | 463416485 | 4170 | 4180 | 4180 | 4170 | 3840 |
| 448 | 20240307 | 115800 | 447391470 | 4180 | 4180 | 4180 | 4180 | 954 |
| 449 | 20240307 | 115700 | 443403750 | 4175 | 4185 | 4185 | 4175 | 2411 |
| 450 | 20240307 | 115600 | 433327785 | 4185 | 4190 | 4190 | 4185 | 1058 |
| 451 | 20240307 | 115500 | 428897945 | 4190 | 4185 | 4190 | 4185 | 58 |
| 452 | 20240307 | 115400 | 428654930 | 4185 | 4190 | 4190 | 4185 | 246 |
| 453 | 20240307 | 115300 | 427624785 | 4195 | 4195 | 4195 | 4195 | 367 |
| 454 | 20240307 | 115200 | 426085220 | 4195 | 4190 | 4195 | 4190 | 1618 |
| 455 | 20240307 | 115100 | 419304805 | 4195 | 4190 | 4195 | 4190 | 401 |
| 456 | 20240307 | 115000 | 417623500 | 4215 | 4215 | 4215 | 4215 | 15 |
| 457 | 20240307 | 114900 | 417560275 | 4215 | 4215 | 4215 | 4215 | 0 |
| 458 | 20240307 | 114800 | 417560275 | 4215 | 4215 | 4215 | 4215 | 1 |
| 459 | 20240307 | 114700 | 417556060 | 4190 | 4190 | 4190 | 4190 | 97 |
| 460 | 20240307 | 114600 | 417149630 | 4190 | 4195 | 4195 | 4190 | 636 |
| 461 | 20240307 | 114500 | 414484200 | 4195 | 4195 | 4195 | 4195 | 97 |
| 462 | 20240307 | 114400 | 414077285 | 4215 | 4210 | 4215 | 4210 | 799 |
| 463 | 20240307 | 114300 | 410713485 | 4190 | 4190 | 4190 | 4190 | 135 |
| 464 | 20240307 | 114200 | 410147835 | 4185 | 4230 | 4230 | 4185 | 22380 |
| 465 | 20240307 | 114100 | 316129375 | 4230 | 4230 | 4230 | 4230 | 266 |
| 466 | 20240307 | 114000 | 315004195 | 4230 | 4215 | 4230 | 4215 | 823 |
| 467 | 20240307 | 113900 | 311527105 | 4215 | 4240 | 4240 | 4215 | 15996 |
| 468 | 20240307 | 113800 | 243891310 | 4240 | 4245 | 4245 | 4240 | 760 |
| 469 | 20240307 | 113700 | 240666350 | 4245 | 4250 | 4250 | 4245 | 156 |
| 470 | 20240307 | 113600 | 240003365 | 4255 | 4265 | 4265 | 4255 | 108 |
| 471 | 20240307 | 113500 | 239543725 | 4265 | 4265 | 4265 | 4265 | 11 |
| 472 | 20240307 | 113400 | 239496810 | 4245 | 4260 | 4260 | 4245 | 2308 |
| 473 | 20240307 | 113300 | 229691230 | 4280 | 4280 | 4280 | 4280 | 0 |
| 474 | 20240307 | 113200 | 229691230 | 4280 | 4280 | 4280 | 4280 | 0 |
| 475 | 20240307 | 113100 | 229691230 | 4280 | 4280 | 4280 | 4280 | 0 |
| 476 | 20240307 | 113000 | 229691230 | 4280 | 4280 | 4280 | 4280 | 0 |
| 477 | 20240307 | 112900 | 229691230 | 4280 | 4280 | 4280 | 4280 | 0 |
| 478 | 20240307 | 112800 | 229691230 | 4280 | 4265 | 4280 | 4255 | 139 |
| 479 | 20240307 | 112700 | 229099335 | 4280 | 4280 | 4280 | 4280 | 0 |
| 480 | 20240307 | 112600 | 229099335 | 4280 | 4265 | 4285 | 4265 | 6 |
| 481 | 20240307 | 112500 | 229073675 | 4260 | 4260 | 4260 | 4260 | 0 |
| 482 | 20240307 | 112400 | 229073675 | 4260 | 4260 | 4260 | 4260 | 0 |
| 483 | 20240307 | 112300 | 229073675 | 4260 | 4260 | 4260 | 4260 | 4 |
| 484 | 20240307 | 112200 | 229056635 | 4265 | 4265 | 4265 | 4265 | 0 |
| 485 | 20240307 | 112100 | 229056635 | 4265 | 4260 | 4265 | 4260 | 54 |
| 486 | 20240307 | 112000 | 228826510 | 4265 | 4265 | 4265 | 4265 | 234 |
| 487 | 20240307 | 111900 | 227828500 | 4265 | 4265 | 4265 | 4265 | 41 |
| 488 | 20240307 | 111800 | 227653635 | 4280 | 4280 | 4280 | 4280 | 0 |
| 489 | 20240307 | 111700 | 227653635 | 4280 | 4280 | 4280 | 4280 | 0 |
| 490 | 20240307 | 111600 | 227653635 | 4280 | 4280 | 4280 | 4280 | 0 |
| 491 | 20240307 | 111500 | 227653635 | 4280 | 4280 | 4280 | 4280 | 0 |
| 492 | 20240307 | 111400 | 227653635 | 4280 | 4280 | 4280 | 4280 | 40 |
| 493 | 20240307 | 111300 | 227482435 | 4285 | 4260 | 4285 | 4260 | 19 |
| 494 | 20240307 | 111200 | 227401470 | 4260 | 4260 | 4260 | 4260 | 106 |
| 495 | 20240307 | 111100 | 226949910 | 4285 | 4285 | 4285 | 4285 | 0 |
| 496 | 20240307 | 111000 | 226949910 | 4285 | 4260 | 4285 | 4260 | 316 |
| 497 | 20240307 | 110900 | 225603675 | 4260 | 4260 | 4260 | 4260 | 125 |
| 498 | 20240307 | 110800 | 225071175 | 4265 | 4260 | 4265 | 4260 | 243 |
| 499 | 20240307 | 110700 | 224035985 | 4270 | 4270 | 4270 | 4270 | 0 |
| 500 | 20240307 | 110600 | 224035985 | 4270 | 4270 | 4270 | 4260 | 1420 |
| 501 | 20240307 | 110500 | 217983955 | 4265 | 4265 | 4265 | 4265 | 14 |
| 502 | 20240307 | 110400 | 217924245 | 4275 | 4270 | 4275 | 4270 | 292 |
| 503 | 20240307 | 110300 | 216677395 | 4270 | 4270 | 4270 | 4270 | 34 |
| 504 | 20240307 | 110200 | 216532215 | 4275 | 4275 | 4275 | 4275 | 104 |
| 505 | 20240307 | 110100 | 216087615 | 4275 | 4275 | 4275 | 4275 | 0 |
| 506 | 20240307 | 110000 | 216087615 | 4275 | 4275 | 4275 | 4275 | 0 |
| 507 | 20240307 | 105900 | 216087615 | 4275 | 4275 | 4275 | 4275 | 0 |
| 508 | 20240307 | 105800 | 216087615 | 4275 | 4275 | 4275 | 4275 | 119 |
| 509 | 20240307 | 105700 | 215578890 | 4280 | 4275 | 4280 | 4275 | 207 |
| 510 | 20240307 | 105600 | 214693960 | 4275 | 4275 | 4275 | 4275 | 1 |
| 511 | 20240307 | 105500 | 214689685 | 4275 | 4275 | 4275 | 4275 | 0 |
| 512 | 20240307 | 105400 | 214689685 | 4275 | 4275 | 4275 | 4275 | 0 |
| 513 | 20240307 | 105300 | 214689685 | 4275 | 4275 | 4275 | 4275 | 0 |
| 514 | 20240307 | 105200 | 214689685 | 4275 | 4280 | 4280 | 4270 | 793 |
| 515 | 20240307 | 105100 | 211301475 | 4280 | 4280 | 4280 | 4280 | 0 |
| 516 | 20240307 | 105000 | 211301475 | 4280 | 4280 | 4280 | 4280 | 0 |
| 517 | 20240307 | 104900 | 211301475 | 4280 | 4280 | 4280 | 4280 | 1 |
| 518 | 20240307 | 104800 | 211297195 | 4275 | 4275 | 4275 | 4275 | 123 |
| 519 | 20240307 | 104700 | 210771370 | 4275 | 4265 | 4275 | 4265 | 815 |
| 520 | 20240307 | 104600 | 207293245 | 4265 | 4265 | 4265 | 4265 | 65 |
| 521 | 20240307 | 104500 | 207016020 | 4270 | 4270 | 4270 | 4265 | 320 |
| 522 | 20240307 | 104400 | 205649930 | 4275 | 4275 | 4280 | 4270 | 1458 |
| 523 | 20240307 | 104300 | 199417235 | 4280 | 4280 | 4280 | 4275 | 31 |
| 524 | 20240307 | 104200 | 199284700 | 4275 | 4275 | 4280 | 4275 | 665 |
| 525 | 20240307 | 104100 | 196441570 | 4285 | 4285 | 4285 | 4280 | 142 |
| 526 | 20240307 | 104000 | 195833680 | 4280 | 4285 | 4285 | 4280 | 10 |
| 527 | 20240307 | 103900 | 195790845 | 4285 | 4285 | 4285 | 4285 | 2 |
| 528 | 20240307 | 103800 | 195782275 | 4285 | 4285 | 4285 | 4285 | 0 |
| 529 | 20240307 | 103700 | 195782275 | 4285 | 4280 | 4285 | 4280 | 521 |
| 530 | 20240307 | 103600 | 193552390 | 4285 | 4285 | 4285 | 4285 | 11 |
| 531 | 20240307 | 103500 | 193505255 | 4285 | 4285 | 4285 | 4285 | 5 |
| 532 | 20240307 | 103400 | 193483830 | 4285 | 4285 | 4285 | 4285 | 0 |
| 533 | 20240307 | 103300 | 193483830 | 4285 | 4285 | 4285 | 4285 | 3 |
| 534 | 20240307 | 103200 | 193470975 | 4285 | 4285 | 4285 | 4285 | 32 |
| 535 | 20240307 | 103100 | 193333855 | 4285 | 4285 | 4285 | 4285 | 0 |
| 536 | 20240307 | 103000 | 193333855 | 4285 | 4285 | 4285 | 4285 | 109 |
| 537 | 20240307 | 102900 | 192866790 | 4285 | 4290 | 4290 | 4285 | 24 |
| 538 | 20240307 | 102800 | 192763945 | 4290 | 4285 | 4290 | 4285 | 171 |
| 539 | 20240307 | 102700 | 192031075 | 4290 | 4295 | 4295 | 4290 | 311 |
| 540 | 20240307 | 102600 | 190696880 | 4290 | 4290 | 4290 | 4290 | 735 |
| 541 | 20240307 | 102500 | 187543730 | 4290 | 4290 | 4290 | 4290 | 0 |
| 542 | 20240307 | 102400 | 187543730 | 4290 | 4290 | 4290 | 4290 | 2 |
| 543 | 20240307 | 102300 | 187535150 | 4280 | 4270 | 4290 | 4265 | 94 |
| 544 | 20240307 | 102200 | 187133450 | 4270 | 4270 | 4270 | 4270 | 0 |
| 545 | 20240307 | 102100 | 187133450 | 4270 | 4270 | 4270 | 4270 | 19 |
| 546 | 20240307 | 102000 | 187052320 | 4270 | 4275 | 4275 | 4265 | 670 |
| 547 | 20240307 | 101900 | 184194440 | 4275 | 4285 | 4285 | 4255 | 1036 |
| 548 | 20240307 | 101800 | 179777550 | 4290 | 4285 | 4290 | 4280 | 19 |
| 549 | 20240307 | 101700 | 179696090 | 4290 | 4290 | 4290 | 4285 | 11 |
| 550 | 20240307 | 101600 | 179648910 | 4280 | 4260 | 4290 | 4260 | 381 |
| 551 | 20240307 | 101500 | 178021440 | 4290 | 4260 | 4290 | 4260 | 633 |
| 552 | 20240307 | 101400 | 175324470 | 4290 | 4290 | 4290 | 4290 | 0 |
| 553 | 20240307 | 101300 | 175324470 | 4290 | 4290 | 4290 | 4290 | 10 |
| 554 | 20240307 | 101200 | 175281570 | 4290 | 4290 | 4290 | 4290 | 11 |
| 555 | 20240307 | 101100 | 175234380 | 4290 | 4290 | 4290 | 4290 | 158 |
| 556 | 20240307 | 101000 | 174556560 | 4260 | 4260 | 4260 | 4260 | 100 |
| 557 | 20240307 | 100900 | 174130560 | 4255 | 4255 | 4290 | 4255 | 1193 |
| 558 | 20240307 | 100800 | 169026915 | 4255 | 4255 | 4255 | 4255 | 210 |
| 559 | 20240307 | 100700 | 168133365 | 4255 | 4255 | 4260 | 4255 | 129 |
| 560 | 20240307 | 100600 | 167583845 | 4255 | 4255 | 4255 | 4255 | 0 |
| 561 | 20240307 | 100500 | 167583845 | 4255 | 4255 | 4255 | 4255 | 617 |
| 562 | 20240307 | 100400 | 164958510 | 4255 | 4270 | 4270 | 4255 | 238 |
| 563 | 20240307 | 100300 | 163944305 | 4285 | 4285 | 4285 | 4285 | 10 |
| 564 | 20240307 | 100200 | 163901455 | 4285 | 4285 | 4285 | 4285 | 0 |
| 565 | 20240307 | 100100 | 163901455 | 4285 | 4250 | 4285 | 4250 | 2221 |
| 566 | 20240307 | 100000 | 154446950 | 4250 | 4245 | 4250 | 4245 | 110 |
| 567 | 20240307 | 095900 | 153979690 | 4245 | 4250 | 4250 | 4245 | 38 |
| 568 | 20240307 | 095800 | 153818195 | 4250 | 4245 | 4250 | 4245 | 453 |
| 569 | 20240307 | 095700 | 151894120 | 4250 | 4250 | 4250 | 4250 | 10 |
| 570 | 20240307 | 095600 | 151851620 | 4245 | 4245 | 4245 | 4245 | 48 |
| 571 | 20240307 | 095500 | 151647860 | 4245 | 4245 | 4245 | 4245 | 310 |
| 572 | 20240307 | 095400 | 150331910 | 4250 | 4250 | 4250 | 4250 | 60 |
| 573 | 20240307 | 095300 | 150076910 | 4255 | 4255 | 4255 | 4255 | 11 |
| 574 | 20240307 | 095200 | 150030105 | 4255 | 4255 | 4260 | 4250 | 96 |
| 575 | 20240307 | 095100 | 149621875 | 4255 | 4255 | 4255 | 4255 | 0 |
| 576 | 20240307 | 095000 | 149621875 | 4255 | 4245 | 4255 | 4245 | 103 |
| 577 | 20240307 | 094900 | 149184630 | 4245 | 4245 | 4245 | 4245 | 52 |
| 578 | 20240307 | 094800 | 148963890 | 4245 | 4245 | 4245 | 4245 | 1 |
| 579 | 20240307 | 094700 | 148959645 | 4240 | 4245 | 4245 | 4240 | 1273 |
| 580 | 20240307 | 094600 | 143557440 | 4245 | 4245 | 4245 | 4245 | 89 |
| 581 | 20240307 | 094500 | 143179635 | 4245 | 4245 | 4245 | 4245 | 120 |
| 582 | 20240307 | 094400 | 142670235 | 4255 | 4245 | 4255 | 4240 | 520 |
| 583 | 20240307 | 094300 | 140465070 | 4245 | 4245 | 4245 | 4245 | 369 |
| 584 | 20240307 | 094200 | 138898665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 585 | 20240307 | 094100 | 138898665 | 4240 | 4245 | 4245 | 4240 | 410 |
| 586 | 20240307 | 094000 | 137159215 | 4250 | 4255 | 4255 | 4250 | 57 |
| 587 | 20240307 | 093900 | 136916955 | 4235 | 4250 | 4250 | 4235 | 1694 |
| 588 | 20240307 | 093800 | 129738835 | 4255 | 4255 | 4255 | 4255 | 2 |
| 589 | 20240307 | 093700 | 129730325 | 4240 | 4240 | 4255 | 4235 | 1108 |
| 590 | 20240307 | 093600 | 125034775 | 4235 | 4245 | 4245 | 4235 | 1900 |
| 591 | 20240307 | 093500 | 116986315 | 4240 | 4250 | 4250 | 4240 | 1003 |
| 592 | 20240307 | 093400 | 112730760 | 4260 | 4260 | 4260 | 4260 | 30 |
| 593 | 20240307 | 093300 | 112602960 | 4260 | 4250 | 4260 | 4245 | 101 |
| 594 | 20240307 | 093200 | 112173715 | 4260 | 4255 | 4260 | 4240 | 596 |
| 595 | 20240307 | 093100 | 109643845 | 4245 | 4245 | 4250 | 4245 | 2043 |
| 596 | 20240307 | 093000 | 100968810 | 4255 | 4255 | 4255 | 4255 | 93 |
| 597 | 20240307 | 092900 | 100573095 | 4245 | 4245 | 4255 | 4245 | 100 |
| 598 | 20240307 | 092800 | 100148135 | 4255 | 4240 | 4255 | 4240 | 16 |
| 599 | 20240307 | 092700 | 100080115 | 4240 | 4240 | 4240 | 4240 | 3 |
| 600 | 20240307 | 092600 | 100067395 | 4240 | 4240 | 4240 | 4240 | 25 |
| 601 | 20240307 | 092500 | 99961395 | 4240 | 4240 | 4240 | 4235 | 309 |
| 602 | 20240307 | 092400 | 98652255 | 4240 | 4240 | 4240 | 4235 | 25 |
| 603 | 20240307 | 092300 | 98546270 | 4240 | 4245 | 4245 | 4240 | 438 |
| 604 | 20240307 | 092200 | 96689135 | 4245 | 4245 | 4255 | 4245 | 123 |
| 605 | 20240307 | 092100 | 96166910 | 4240 | 4245 | 4250 | 4240 | 1002 |
| 606 | 20240307 | 092000 | 91916435 | 4245 | 4265 | 4265 | 4245 | 7955 |
| 607 | 20240307 | 091900 | 58100595 | 4260 | 4260 | 4260 | 4255 | 515 |
| 608 | 20240307 | 091800 | 55906705 | 4255 | 4260 | 4260 | 4255 | 211 |
| 609 | 20240307 | 091700 | 55007860 | 4255 | 4260 | 4275 | 4255 | 256 |
| 610 | 20240307 | 091600 | 53917315 | 4255 | 4260 | 4265 | 4255 | 2187 |
| 611 | 20240307 | 091500 | 44598670 | 4260 | 4270 | 4270 | 4260 | 379 |
| 612 | 20240307 | 091400 | 42982000 | 4270 | 4280 | 4280 | 4265 | 225 |
| 613 | 20240307 | 091300 | 42020530 | 4270 | 4280 | 4280 | 4265 | 204 |
| 614 | 20240307 | 091200 | 41149215 | 4270 | 4290 | 4295 | 4270 | 1239 |
| 615 | 20240307 | 091100 | 35841055 | 4295 | 4285 | 4300 | 4285 | 30 |
| 616 | 20240307 | 091000 | 35712330 | 4285 | 4300 | 4300 | 4285 | 247 |
| 617 | 20240307 | 090900 | 34650275 | 4285 | 4285 | 4300 | 4280 | 21 |
| 618 | 20240307 | 090800 | 34560340 | 4285 | 4300 | 4300 | 4285 | 9 |
| 619 | 20240307 | 090700 | 34521700 | 4285 | 4305 | 4305 | 4285 | 886 |
| 620 | 20240307 | 090600 | 30716455 | 4300 | 4290 | 4305 | 4290 | 153 |
| 621 | 20240307 | 090500 | 30059580 | 4305 | 4300 | 4305 | 4285 | 415 |
| 622 | 20240307 | 090400 | 28275860 | 4300 | 4265 | 4300 | 4265 | 360 |
| 623 | 20240307 | 090300 | 26731705 | 4270 | 4260 | 4270 | 4260 | 439 |
| 624 | 20240307 | 090200 | 24859360 | 4260 | 4265 | 4265 | 4255 | 1108 |
| 625 | 20240307 | 090100 | 20138100 | 4270 | 4285 | 4285 | 4270 | 880 |
| 626 | 20240307 | 090000 | 16379825 | 4270 | 4255 | 4285 | 4255 | 3847 |