28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 184600 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 9830 |
| 3 | 20240305 | 184500 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 4 | 20240305 | 184400 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 5 | 20240305 | 184300 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 6 | 20240305 | 184200 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 7 | 20240305 | 184100 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 8 | 20240305 | 184000 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 9 | 20240305 | 183900 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 10 | 20240305 | 183800 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 11 | 20240305 | 183700 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 12 | 20240305 | 183600 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 13 | 20240305 | 183500 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 14 | 20240305 | 183400 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 15 | 20240305 | 183300 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 16 | 20240305 | 183200 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 17 | 20240305 | 183100 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 18 | 20240305 | 183000 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 19 | 20240305 | 182900 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 20 | 20240305 | 182800 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 21 | 20240305 | 182700 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 22 | 20240305 | 182600 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 23 | 20240305 | 182500 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 24 | 20240305 | 182400 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 25 | 20240305 | 182300 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 26 | 20240305 | 182200 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 27 | 20240305 | 182100 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 28 | 20240305 | 182000 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 29 | 20240305 | 181900 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 30 | 20240305 | 181800 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 31 | 20240305 | 181700 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 32 | 20240305 | 181600 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 9830 |
| 33 | 20240305 | 181500 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 34 | 20240305 | 181400 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 35 | 20240305 | 181300 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 36 | 20240305 | 181200 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 37 | 20240305 | 181100 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 38 | 20240305 | 181000 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 39 | 20240305 | 180900 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 40 | 20240305 | 180800 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 41 | 20240305 | 180700 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 42 | 20240305 | 180600 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 43 | 20240305 | 180500 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 44 | 20240305 | 180400 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 45 | 20240305 | 180300 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 46 | 20240305 | 180200 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 47 | 20240305 | 180100 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 48 | 20240305 | 180000 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 49 | 20240305 | 175900 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 50 | 20240305 | 175800 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 51 | 20240305 | 175700 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 52 | 20240305 | 175600 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 53 | 20240305 | 175500 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 54 | 20240305 | 175400 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 55 | 20240305 | 175300 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 56 | 20240305 | 175200 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 57 | 20240305 | 175100 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 58 | 20240305 | 175000 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 59 | 20240305 | 174900 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 60 | 20240305 | 174800 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 61 | 20240305 | 174700 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 62 | 20240305 | 174600 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 9830 |
| 63 | 20240305 | 174500 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 64 | 20240305 | 174400 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 65 | 20240305 | 174300 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 66 | 20240305 | 174200 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 67 | 20240305 | 174100 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 68 | 20240305 | 174000 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 69 | 20240305 | 173900 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 70 | 20240305 | 173800 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 71 | 20240305 | 173700 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 72 | 20240305 | 173600 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 73 | 20240305 | 173500 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 74 | 20240305 | 173400 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 75 | 20240305 | 173300 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 76 | 20240305 | 173200 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 77 | 20240305 | 173100 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 78 | 20240305 | 173000 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 79 | 20240305 | 172900 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 80 | 20240305 | 172800 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 81 | 20240305 | 172700 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 82 | 20240305 | 172600 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 83 | 20240305 | 172500 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 84 | 20240305 | 172400 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 85 | 20240305 | 172300 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 86 | 20240305 | 172200 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 87 | 20240305 | 172100 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 88 | 20240305 | 172000 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 89 | 20240305 | 171900 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 90 | 20240305 | 171800 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 91 | 20240305 | 171700 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 92 | 20240305 | 171600 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 9830 |
| 93 | 20240305 | 171500 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 94 | 20240305 | 171400 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 95 | 20240305 | 171300 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 96 | 20240305 | 171200 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 97 | 20240305 | 171100 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 98 | 20240305 | 171000 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 99 | 20240305 | 170900 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 100 | 20240305 | 170800 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 101 | 20240305 | 170700 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 102 | 20240305 | 170600 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 103 | 20240305 | 170500 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 104 | 20240305 | 170400 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 105 | 20240305 | 170300 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 106 | 20240305 | 170200 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 107 | 20240305 | 170100 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 108 | 20240305 | 170000 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 109 | 20240305 | 165900 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 110 | 20240305 | 165800 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 111 | 20240305 | 165700 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 112 | 20240305 | 165600 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 113 | 20240305 | 165500 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 114 | 20240305 | 165400 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 115 | 20240305 | 165300 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 116 | 20240305 | 165200 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 117 | 20240305 | 165100 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 118 | 20240305 | 165000 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 119 | 20240305 | 164900 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 120 | 20240305 | 164800 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 121 | 20240305 | 164700 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 122 | 20240305 | 164600 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 9830 |
| 123 | 20240305 | 164500 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 124 | 20240305 | 164400 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 125 | 20240305 | 164300 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 126 | 20240305 | 164200 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 127 | 20240305 | 164100 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 128 | 20240305 | 164000 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 129 | 20240305 | 163900 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 130 | 20240305 | 163800 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 131 | 20240305 | 163700 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 132 | 20240305 | 163600 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 133 | 20240305 | 163500 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 134 | 20240305 | 163400 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 135 | 20240305 | 163300 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 136 | 20240305 | 163200 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 137 | 20240305 | 163100 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 138 | 20240305 | 163000 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 139 | 20240305 | 162900 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 140 | 20240305 | 162800 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 141 | 20240305 | 162700 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 142 | 20240305 | 162600 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 143 | 20240305 | 162500 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 144 | 20240305 | 162400 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 145 | 20240305 | 162300 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 146 | 20240305 | 162200 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 147 | 20240305 | 162100 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 148 | 20240305 | 162000 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 149 | 20240305 | 161900 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 150 | 20240305 | 161800 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 151 | 20240305 | 161700 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 152 | 20240305 | 161600 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 9830 |
| 153 | 20240305 | 161500 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 154 | 20240305 | 161400 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 155 | 20240305 | 161300 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 156 | 20240305 | 161200 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 157 | 20240305 | 161100 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 158 | 20240305 | 161000 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 159 | 20240305 | 160900 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 160 | 20240305 | 160800 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 161 | 20240305 | 160700 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 162 | 20240305 | 160600 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 163 | 20240305 | 160500 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 164 | 20240305 | 160400 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 165 | 20240305 | 160300 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 166 | 20240305 | 160200 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 167 | 20240305 | 160100 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 168 | 20240305 | 160000 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 169 | 20240305 | 155900 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 170 | 20240305 | 155800 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 171 | 20240305 | 155700 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 172 | 20240305 | 155600 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 173 | 20240305 | 155500 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 174 | 20240305 | 155400 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 175 | 20240305 | 155300 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 176 | 20240305 | 155200 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 177 | 20240305 | 155100 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 178 | 20240305 | 155000 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 179 | 20240305 | 154900 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 180 | 20240305 | 154800 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 181 | 20240305 | 154700 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 182 | 20240305 | 154600 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 9830 |
| 183 | 20240305 | 154500 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 184 | 20240305 | 154400 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 185 | 20240305 | 154300 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 186 | 20240305 | 154200 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 187 | 20240305 | 154100 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 188 | 20240305 | 154000 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 189 | 20240305 | 153900 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 190 | 20240305 | 153800 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 191 | 20240305 | 153700 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 192 | 20240305 | 153600 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 193 | 20240305 | 153500 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 194 | 20240305 | 153400 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 195 | 20240305 | 153300 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 196 | 20240305 | 153200 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 197 | 20240305 | 153100 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 198 | 20240305 | 153000 | 1229374550 | 4405 | 4405 | 4405 | 4405 | 9830 |
| 199 | 20240305 | 152900 | 1186073400 | 4410 | 4410 | 4410 | 4410 | 0 |
| 200 | 20240305 | 152800 | 1186073400 | 4410 | 4410 | 4410 | 4410 | 0 |
| 201 | 20240305 | 152700 | 1186073400 | 4410 | 4410 | 4410 | 4410 | 0 |
| 202 | 20240305 | 152600 | 1186073400 | 4410 | 4410 | 4410 | 4410 | 0 |
| 203 | 20240305 | 152500 | 1186073400 | 4410 | 4410 | 4410 | 4410 | 0 |
| 204 | 20240305 | 152400 | 1186073400 | 4410 | 4410 | 4410 | 4410 | 0 |
| 205 | 20240305 | 152300 | 1186073400 | 4410 | 4410 | 4410 | 4410 | 0 |
| 206 | 20240305 | 152200 | 1186073400 | 4410 | 4410 | 4410 | 4410 | 0 |
| 207 | 20240305 | 152100 | 1186073400 | 4410 | 4410 | 4410 | 4410 | 0 |
| 208 | 20240305 | 152000 | 1186073400 | 4410 | 4410 | 4410 | 4410 | 0 |
| 209 | 20240305 | 151900 | 1186073400 | 4410 | 4405 | 4410 | 4405 | 842 |
| 210 | 20240305 | 151800 | 1182360340 | 4405 | 4405 | 4410 | 4405 | 213 |
| 211 | 20240305 | 151700 | 1181422050 | 4410 | 4405 | 4410 | 4405 | 31 |
| 212 | 20240305 | 151600 | 1181285470 | 4410 | 4410 | 4410 | 4410 | 12 |
| 213 | 20240305 | 151500 | 1181232550 | 4405 | 4405 | 4405 | 4405 | 1246 |
| 214 | 20240305 | 151400 | 1175743920 | 4410 | 4410 | 4410 | 4410 | 57 |
| 215 | 20240305 | 151300 | 1175492550 | 4410 | 4405 | 4415 | 4405 | 20 |
| 216 | 20240305 | 151200 | 1175404350 | 4415 | 4405 | 4415 | 4405 | 10385 |
| 217 | 20240305 | 151100 | 1129658335 | 4410 | 4410 | 4410 | 4410 | 3016 |
| 218 | 20240305 | 151000 | 1116357775 | 4410 | 4410 | 4410 | 4410 | 500 |
| 219 | 20240305 | 150900 | 1114152775 | 4410 | 4410 | 4410 | 4410 | 646 |
| 220 | 20240305 | 150800 | 1111303915 | 4410 | 4410 | 4415 | 4410 | 1053 |
| 221 | 20240305 | 150700 | 1106660035 | 4415 | 4410 | 4415 | 4410 | 2 |
| 222 | 20240305 | 150600 | 1106651210 | 4415 | 4410 | 4415 | 4410 | 24 |
| 223 | 20240305 | 150500 | 1106545365 | 4415 | 4415 | 4415 | 4415 | 5 |
| 224 | 20240305 | 150400 | 1106523290 | 4415 | 4415 | 4415 | 4415 | 358 |
| 225 | 20240305 | 150300 | 1104942720 | 4415 | 4415 | 4415 | 4410 | 810 |
| 226 | 20240305 | 150200 | 1101370605 | 4410 | 4410 | 4410 | 4410 | 23 |
| 227 | 20240305 | 150100 | 1101269175 | 4415 | 4415 | 4415 | 4410 | 5 |
| 228 | 20240305 | 150000 | 1101247105 | 4410 | 4410 | 4410 | 4410 | 40 |
| 229 | 20240305 | 145900 | 1101070705 | 4415 | 4415 | 4415 | 4415 | 2 |
| 230 | 20240305 | 145800 | 1101061875 | 4410 | 4415 | 4415 | 4410 | 1584 |
| 231 | 20240305 | 145700 | 1094076175 | 4415 | 4415 | 4415 | 4415 | 48 |
| 232 | 20240305 | 145600 | 1093864255 | 4415 | 4415 | 4415 | 4415 | 51 |
| 233 | 20240305 | 145500 | 1093639090 | 4415 | 4415 | 4415 | 4415 | 50 |
| 234 | 20240305 | 145400 | 1093418340 | 4415 | 4405 | 4415 | 4405 | 451 |
| 235 | 20240305 | 145300 | 1091430175 | 4415 | 4415 | 4415 | 4410 | 9 |
| 236 | 20240305 | 145200 | 1091390445 | 4410 | 4415 | 4415 | 4405 | 392 |
| 237 | 20240305 | 145100 | 1089662360 | 4410 | 4410 | 4415 | 4410 | 9 |
| 238 | 20240305 | 145000 | 1089622665 | 4415 | 4410 | 4415 | 4410 | 1000 |
| 239 | 20240305 | 144900 | 1085207990 | 4415 | 4410 | 4415 | 4410 | 14 |
| 240 | 20240305 | 144800 | 1085146240 | 4415 | 4410 | 4415 | 4405 | 8355 |
| 241 | 20240305 | 144700 | 1048340685 | 4410 | 4415 | 4415 | 4410 | 46 |
| 242 | 20240305 | 144600 | 1048137710 | 4410 | 4410 | 4415 | 4410 | 2342 |
| 243 | 20240305 | 144500 | 1037809485 | 4415 | 4415 | 4415 | 4415 | 14 |
| 244 | 20240305 | 144400 | 1037747675 | 4415 | 4410 | 4415 | 4410 | 1114 |
| 245 | 20240305 | 144300 | 1032834925 | 4410 | 4410 | 4410 | 4410 | 0 |
| 246 | 20240305 | 144200 | 1032834925 | 4410 | 4410 | 4410 | 4410 | 832 |
| 247 | 20240305 | 144100 | 1029165805 | 4415 | 4415 | 4415 | 4410 | 70 |
| 248 | 20240305 | 144000 | 1028857050 | 4415 | 4415 | 4415 | 4410 | 4421 |
| 249 | 20240305 | 143900 | 1009359935 | 4415 | 4415 | 4415 | 4415 | 0 |
| 250 | 20240305 | 143800 | 1009359935 | 4415 | 4410 | 4415 | 4410 | 29 |
| 251 | 20240305 | 143700 | 1009232040 | 4410 | 4410 | 4410 | 4410 | 2469 |
| 252 | 20240305 | 143600 | 998343750 | 4410 | 4410 | 4410 | 4410 | 1 |
| 253 | 20240305 | 143500 | 998339340 | 4415 | 4415 | 4415 | 4415 | 0 |
| 254 | 20240305 | 143400 | 998339340 | 4415 | 4410 | 4415 | 4410 | 11 |
| 255 | 20240305 | 143300 | 998290825 | 4410 | 4415 | 4415 | 4410 | 554 |
| 256 | 20240305 | 143200 | 995847645 | 4415 | 4410 | 4415 | 4410 | 2091 |
| 257 | 20240305 | 143100 | 986626330 | 4410 | 4410 | 4410 | 4410 | 201 |
| 258 | 20240305 | 143000 | 985739920 | 4410 | 4410 | 4410 | 4410 | 223 |
| 259 | 20240305 | 142900 | 984756490 | 4410 | 4410 | 4410 | 4410 | 65 |
| 260 | 20240305 | 142800 | 984469840 | 4405 | 4410 | 4410 | 4405 | 13 |
| 261 | 20240305 | 142700 | 984412570 | 4410 | 4410 | 4410 | 4410 | 100 |
| 262 | 20240305 | 142600 | 983971570 | 4410 | 4410 | 4410 | 4410 | 2694 |
| 263 | 20240305 | 142500 | 972091030 | 4410 | 4410 | 4410 | 4410 | 102 |
| 264 | 20240305 | 142400 | 971641210 | 4410 | 4410 | 4410 | 4410 | 613 |
| 265 | 20240305 | 142300 | 968937880 | 4410 | 4410 | 4415 | 4410 | 137 |
| 266 | 20240305 | 142200 | 968333460 | 4415 | 4415 | 4415 | 4415 | 106 |
| 267 | 20240305 | 142100 | 967865470 | 4410 | 4410 | 4410 | 4410 | 23 |
| 268 | 20240305 | 142000 | 967764040 | 4415 | 4415 | 4415 | 4415 | 0 |
| 269 | 20240305 | 141900 | 967764040 | 4415 | 4415 | 4415 | 4415 | 2 |
| 270 | 20240305 | 141800 | 967755210 | 4415 | 4415 | 4415 | 4415 | 2 |
| 271 | 20240305 | 141700 | 967746380 | 4415 | 4415 | 4415 | 4415 | 10 |
| 272 | 20240305 | 141600 | 967702230 | 4415 | 4415 | 4415 | 4415 | 503 |
| 273 | 20240305 | 141500 | 965481485 | 4410 | 4410 | 4410 | 4410 | 24 |
| 274 | 20240305 | 141400 | 965375645 | 4415 | 4415 | 4415 | 4415 | 117 |
| 275 | 20240305 | 141300 | 964859090 | 4410 | 4410 | 4410 | 4410 | 17 |
| 276 | 20240305 | 141200 | 964784120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 277 | 20240305 | 141100 | 964784120 | 4410 | 4410 | 4410 | 4410 | 0 |
| 278 | 20240305 | 141000 | 964784120 | 4410 | 4415 | 4415 | 4410 | 301 |
| 279 | 20240305 | 140900 | 963456705 | 4410 | 4405 | 4410 | 4405 | 476 |
| 280 | 20240305 | 140800 | 961357660 | 4410 | 4410 | 4410 | 4410 | 0 |
| 281 | 20240305 | 140700 | 961357660 | 4410 | 4410 | 4410 | 4410 | 121 |
| 282 | 20240305 | 140600 | 960824050 | 4410 | 4410 | 4410 | 4410 | 50 |
| 283 | 20240305 | 140500 | 960603550 | 4410 | 4410 | 4410 | 4410 | 3 |
| 284 | 20240305 | 140400 | 960590320 | 4410 | 4410 | 4410 | 4405 | 2041 |
| 285 | 20240305 | 140300 | 951599160 | 4410 | 4410 | 4410 | 4410 | 115 |
| 286 | 20240305 | 140200 | 951092010 | 4410 | 4410 | 4410 | 4410 | 664 |
| 287 | 20240305 | 140100 | 948163770 | 4410 | 4410 | 4410 | 4410 | 123 |
| 288 | 20240305 | 140000 | 947621340 | 4410 | 4415 | 4415 | 4410 | 6 |
| 289 | 20240305 | 135900 | 947594875 | 4410 | 4410 | 4415 | 4410 | 2154 |
| 290 | 20240305 | 135800 | 938095725 | 4415 | 4410 | 4415 | 4410 | 105 |
| 291 | 20240305 | 135700 | 937632670 | 4410 | 4415 | 4415 | 4410 | 61 |
| 292 | 20240305 | 135600 | 937363360 | 4415 | 4415 | 4415 | 4410 | 7 |
| 293 | 20240305 | 135500 | 937332480 | 4410 | 4410 | 4410 | 4410 | 0 |
| 294 | 20240305 | 135400 | 937332480 | 4410 | 4410 | 4410 | 4410 | 89 |
| 295 | 20240305 | 135300 | 936939990 | 4405 | 4405 | 4405 | 4405 | 0 |
| 296 | 20240305 | 135200 | 936939990 | 4405 | 4410 | 4410 | 4405 | 1757 |
| 297 | 20240305 | 135100 | 929195210 | 4410 | 4415 | 4415 | 4410 | 551 |
| 298 | 20240305 | 135000 | 926765295 | 4410 | 4410 | 4410 | 4410 | 275 |
| 299 | 20240305 | 134900 | 925552545 | 4410 | 4410 | 4410 | 4410 | 737 |
| 300 | 20240305 | 134800 | 922302375 | 4410 | 4405 | 4415 | 4405 | 1390 |
| 301 | 20240305 | 134700 | 916178175 | 4405 | 4405 | 4405 | 4405 | 2024 |
| 302 | 20240305 | 134600 | 907262455 | 4410 | 4410 | 4410 | 4410 | 2026 |
| 303 | 20240305 | 134500 | 898327795 | 4410 | 4415 | 4415 | 4410 | 206 |
| 304 | 20240305 | 134400 | 897419325 | 4410 | 4410 | 4410 | 4410 | 99 |
| 305 | 20240305 | 134300 | 896982735 | 4415 | 4415 | 4415 | 4415 | 30 |
| 306 | 20240305 | 134200 | 896850285 | 4415 | 4420 | 4420 | 4415 | 639 |
| 307 | 20240305 | 134100 | 894025990 | 4420 | 4415 | 4420 | 4410 | 1500 |
| 308 | 20240305 | 134000 | 887401690 | 4405 | 4415 | 4415 | 4405 | 806 |
| 309 | 20240305 | 133900 | 883850345 | 4415 | 4405 | 4415 | 4405 | 33 |
| 310 | 20240305 | 133800 | 883704880 | 4415 | 4410 | 4415 | 4405 | 601 |
| 311 | 20240305 | 133700 | 881054965 | 4405 | 4410 | 4410 | 4405 | 1314 |
| 312 | 20240305 | 133600 | 875266620 | 4415 | 4415 | 4415 | 4415 | 5 |
| 313 | 20240305 | 133500 | 875244545 | 4410 | 4410 | 4410 | 4410 | 248 |
| 314 | 20240305 | 133400 | 874150865 | 4410 | 4410 | 4410 | 4410 | 20 |
| 315 | 20240305 | 133300 | 874062665 | 4415 | 4410 | 4415 | 4410 | 109 |
| 316 | 20240305 | 133200 | 873581970 | 4410 | 4410 | 4410 | 4410 | 321 |
| 317 | 20240305 | 133100 | 872166360 | 4410 | 4410 | 4420 | 4410 | 6012 |
| 318 | 20240305 | 133000 | 845653400 | 4410 | 4410 | 4410 | 4410 | 1539 |
| 319 | 20240305 | 132900 | 838866410 | 4415 | 4420 | 4420 | 4415 | 162 |
| 320 | 20240305 | 132800 | 838151155 | 4420 | 4415 | 4420 | 4415 | 517 |
| 321 | 20240305 | 132700 | 835868565 | 4415 | 4420 | 4420 | 4415 | 19 |
| 322 | 20240305 | 132600 | 835784675 | 4415 | 4415 | 4420 | 4410 | 545 |
| 323 | 20240305 | 132500 | 833380670 | 4420 | 4420 | 4420 | 4415 | 29 |
| 324 | 20240305 | 132400 | 833252605 | 4420 | 4415 | 4420 | 4415 | 408 |
| 325 | 20240305 | 132300 | 831451245 | 4415 | 4415 | 4415 | 4415 | 503 |
| 326 | 20240305 | 132200 | 829230500 | 4415 | 4410 | 4415 | 4410 | 437 |
| 327 | 20240305 | 132100 | 827301155 | 4415 | 4415 | 4415 | 4410 | 20 |
| 328 | 20240305 | 132000 | 827212875 | 4415 | 4410 | 4415 | 4410 | 371 |
| 329 | 20240305 | 131900 | 825574975 | 4410 | 4425 | 4425 | 4410 | 440 |
| 330 | 20240305 | 131800 | 823630590 | 4420 | 4415 | 4420 | 4415 | 722 |
| 331 | 20240305 | 131700 | 820439505 | 4420 | 4415 | 4420 | 4415 | 32 |
| 332 | 20240305 | 131600 | 820298115 | 4415 | 4420 | 4420 | 4415 | 429 |
| 333 | 20240305 | 131500 | 818404030 | 4420 | 4420 | 4420 | 4420 | 150 |
| 334 | 20240305 | 131400 | 817741030 | 4420 | 4410 | 4420 | 4410 | 202 |
| 335 | 20240305 | 131300 | 816849585 | 4415 | 4415 | 4415 | 4415 | 2 |
| 336 | 20240305 | 131200 | 816840755 | 4420 | 4415 | 4425 | 4415 | 194 |
| 337 | 20240305 | 131100 | 815983780 | 4420 | 4410 | 4420 | 4410 | 1059 |
| 338 | 20240305 | 131000 | 811303440 | 4415 | 4415 | 4415 | 4415 | 1 |
| 339 | 20240305 | 130900 | 811299025 | 4410 | 4415 | 4415 | 4410 | 107 |
| 340 | 20240305 | 130800 | 810827015 | 4410 | 4415 | 4415 | 4410 | 1227 |
| 341 | 20240305 | 130700 | 805412435 | 4420 | 4415 | 4420 | 4415 | 505 |
| 342 | 20240305 | 130600 | 803182835 | 4420 | 4425 | 4425 | 4420 | 80 |
| 343 | 20240305 | 130500 | 802828985 | 4425 | 4420 | 4425 | 4415 | 132 |
| 344 | 20240305 | 130400 | 802245940 | 4420 | 4415 | 4420 | 4410 | 411 |
| 345 | 20240305 | 130300 | 800433165 | 4415 | 4415 | 4415 | 4415 | 53 |
| 346 | 20240305 | 130200 | 800199170 | 4420 | 4420 | 4420 | 4415 | 131 |
| 347 | 20240305 | 130100 | 799620650 | 4420 | 4415 | 4420 | 4415 | 121 |
| 348 | 20240305 | 130000 | 799086330 | 4420 | 4415 | 4420 | 4415 | 6130 |
| 349 | 20240305 | 125900 | 772022370 | 4420 | 4420 | 4420 | 4420 | 3 |
| 350 | 20240305 | 125800 | 772009110 | 4415 | 4425 | 4425 | 4415 | 13003 |
| 351 | 20240305 | 125700 | 714544145 | 4425 | 4425 | 4425 | 4420 | 502 |
| 352 | 20240305 | 125600 | 712325295 | 4420 | 4420 | 4420 | 4420 | 1120 |
| 353 | 20240305 | 125500 | 707374895 | 4425 | 4425 | 4425 | 4425 | 4 |
| 354 | 20240305 | 125400 | 707357195 | 4425 | 4420 | 4425 | 4420 | 5042 |
| 355 | 20240305 | 125300 | 685071525 | 4420 | 4420 | 4420 | 4420 | 24 |
| 356 | 20240305 | 125200 | 684965445 | 4425 | 4430 | 4430 | 4425 | 227 |
| 357 | 20240305 | 125100 | 683960945 | 4420 | 4430 | 4430 | 4420 | 13 |
| 358 | 20240305 | 125000 | 683903460 | 4430 | 4430 | 4430 | 4430 | 37 |
| 359 | 20240305 | 124900 | 683739550 | 4425 | 4425 | 4425 | 4420 | 228 |
| 360 | 20240305 | 124800 | 682730655 | 4425 | 4425 | 4425 | 4425 | 773 |
| 361 | 20240305 | 124700 | 679310130 | 4425 | 4420 | 4425 | 4420 | 118 |
| 362 | 20240305 | 124600 | 678788320 | 4430 | 4420 | 4430 | 4420 | 1336 |
| 363 | 20240305 | 124500 | 672878200 | 4430 | 4425 | 4430 | 4420 | 1015 |
| 364 | 20240305 | 124400 | 668386825 | 4425 | 4430 | 4430 | 4425 | 311 |
| 365 | 20240305 | 124300 | 667010600 | 4430 | 4430 | 4430 | 4430 | 86 |
| 366 | 20240305 | 124200 | 666629620 | 4420 | 4420 | 4420 | 4420 | 3379 |
| 367 | 20240305 | 124100 | 651694440 | 4420 | 4420 | 4420 | 4420 | 23 |
| 368 | 20240305 | 124000 | 651592780 | 4420 | 4425 | 4425 | 4420 | 900 |
| 369 | 20240305 | 123900 | 647614530 | 4420 | 4420 | 4420 | 4420 | 0 |
| 370 | 20240305 | 123800 | 647614530 | 4420 | 4425 | 4425 | 4420 | 1513 |
| 371 | 20240305 | 123700 | 640926805 | 4425 | 4425 | 4430 | 4425 | 1001 |
| 372 | 20240305 | 123600 | 636497375 | 4430 | 4425 | 4430 | 4425 | 101 |
| 373 | 20240305 | 123500 | 636050445 | 4425 | 4425 | 4425 | 4425 | 149 |
| 374 | 20240305 | 123400 | 635391120 | 4425 | 4425 | 4425 | 4425 | 33 |
| 375 | 20240305 | 123300 | 635245095 | 4425 | 4425 | 4425 | 4425 | 149 |
| 376 | 20240305 | 123200 | 634585770 | 4430 | 4420 | 4430 | 4420 | 6 |
| 377 | 20240305 | 123100 | 634559240 | 4420 | 4420 | 4420 | 4420 | 222 |
| 378 | 20240305 | 123000 | 633578000 | 4430 | 4420 | 4430 | 4420 | 46 |
| 379 | 20240305 | 122900 | 633374580 | 4420 | 4420 | 4420 | 4420 | 1518 |
| 380 | 20240305 | 122800 | 626665020 | 4425 | 4425 | 4425 | 4425 | 8 |
| 381 | 20240305 | 122700 | 626629620 | 4425 | 4425 | 4425 | 4425 | 12 |
| 382 | 20240305 | 122600 | 626576520 | 4425 | 4425 | 4425 | 4425 | 1302 |
| 383 | 20240305 | 122500 | 620815170 | 4420 | 4420 | 4420 | 4420 | 1050 |
| 384 | 20240305 | 122400 | 616174170 | 4420 | 4425 | 4425 | 4420 | 45 |
| 385 | 20240305 | 122300 | 615975160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 386 | 20240305 | 122200 | 615975160 | 4425 | 4425 | 4425 | 4425 | 12 |
| 387 | 20240305 | 122100 | 615922060 | 4425 | 4425 | 4425 | 4420 | 81 |
| 388 | 20240305 | 122000 | 615563735 | 4425 | 4425 | 4425 | 4425 | 152 |
| 389 | 20240305 | 121900 | 614891135 | 4420 | 4425 | 4425 | 4420 | 34 |
| 390 | 20240305 | 121800 | 614740800 | 4420 | 4425 | 4425 | 4420 | 85 |
| 391 | 20240305 | 121700 | 614364680 | 4425 | 4425 | 4425 | 4425 | 210 |
| 392 | 20240305 | 121600 | 613435430 | 4425 | 4425 | 4425 | 4425 | 184 |
| 393 | 20240305 | 121500 | 612621230 | 4425 | 4425 | 4425 | 4420 | 103 |
| 394 | 20240305 | 121400 | 612165570 | 4425 | 4425 | 4425 | 4425 | 1 |
| 395 | 20240305 | 121300 | 612161145 | 4425 | 4425 | 4425 | 4425 | 1 |
| 396 | 20240305 | 121200 | 612156720 | 4420 | 4420 | 4420 | 4420 | 0 |
| 397 | 20240305 | 121100 | 612156720 | 4420 | 4420 | 4420 | 4420 | 533 |
| 398 | 20240305 | 121000 | 609800860 | 4420 | 4425 | 4425 | 4420 | 2336 |
| 399 | 20240305 | 120900 | 599472810 | 4425 | 4425 | 4425 | 4425 | 114 |
| 400 | 20240305 | 120800 | 598968360 | 4430 | 4430 | 4430 | 4430 | 15 |
| 401 | 20240305 | 120700 | 598901910 | 4430 | 4430 | 4430 | 4425 | 327 |
| 402 | 20240305 | 120600 | 597453415 | 4430 | 4430 | 4430 | 4430 | 1 |
| 403 | 20240305 | 120500 | 597448985 | 4430 | 4425 | 4430 | 4420 | 724 |
| 404 | 20240305 | 120400 | 594248655 | 4430 | 4430 | 4430 | 4430 | 2 |
| 405 | 20240305 | 120300 | 594239795 | 4425 | 4425 | 4425 | 4425 | 465 |
| 406 | 20240305 | 120200 | 592182170 | 4425 | 4425 | 4425 | 4425 | 597 |
| 407 | 20240305 | 120100 | 589540445 | 4425 | 4425 | 4425 | 4425 | 205 |
| 408 | 20240305 | 120000 | 588633320 | 4425 | 4420 | 4425 | 4420 | 24 |
| 409 | 20240305 | 115900 | 588527235 | 4425 | 4425 | 4425 | 4425 | 855 |
| 410 | 20240305 | 115800 | 584743860 | 4420 | 4425 | 4425 | 4420 | 424 |
| 411 | 20240305 | 115700 | 582869750 | 4425 | 4425 | 4425 | 4425 | 10 |
| 412 | 20240305 | 115600 | 582825500 | 4425 | 4420 | 4425 | 4420 | 2016 |
| 413 | 20240305 | 115500 | 573914755 | 4420 | 4425 | 4425 | 4420 | 508 |
| 414 | 20240305 | 115400 | 571669370 | 4425 | 4425 | 4425 | 4425 | 735 |
| 415 | 20240305 | 115300 | 568416995 | 4425 | 4425 | 4425 | 4425 | 247 |
| 416 | 20240305 | 115200 | 567324020 | 4430 | 4430 | 4430 | 4420 | 2606 |
| 417 | 20240305 | 115100 | 555791920 | 4425 | 4425 | 4425 | 4425 | 548 |
| 418 | 20240305 | 115000 | 553367020 | 4430 | 4430 | 4430 | 4430 | 600 |
| 419 | 20240305 | 114900 | 550709020 | 4430 | 4430 | 4430 | 4430 | 288 |
| 420 | 20240305 | 114800 | 549433180 | 4425 | 4420 | 4425 | 4420 | 1603 |
| 421 | 20240305 | 114700 | 542340415 | 4420 | 4425 | 4425 | 4420 | 936 |
| 422 | 20240305 | 114600 | 538203245 | 4425 | 4425 | 4425 | 4425 | 10 |
| 423 | 20240305 | 114500 | 538158995 | 4425 | 4425 | 4425 | 4425 | 95 |
| 424 | 20240305 | 114400 | 537738620 | 4425 | 4425 | 4425 | 4425 | 2 |
| 425 | 20240305 | 114300 | 537729770 | 4425 | 4420 | 4425 | 4420 | 1009 |
| 426 | 20240305 | 114200 | 533269985 | 4420 | 4425 | 4425 | 4420 | 2865 |
| 427 | 20240305 | 114100 | 520597210 | 4425 | 4425 | 4425 | 4425 | 0 |
| 428 | 20240305 | 114000 | 520597210 | 4425 | 4425 | 4425 | 4425 | 3 |
| 429 | 20240305 | 113900 | 520583935 | 4425 | 4425 | 4425 | 4425 | 323 |
| 430 | 20240305 | 113800 | 519154660 | 4425 | 4425 | 4425 | 4425 | 119 |
| 431 | 20240305 | 113700 | 518628085 | 4420 | 4420 | 4420 | 4420 | 1 |
| 432 | 20240305 | 113600 | 518623665 | 4425 | 4425 | 4425 | 4425 | 11 |
| 433 | 20240305 | 113500 | 518574990 | 4425 | 4425 | 4425 | 4425 | 944 |
| 434 | 20240305 | 113400 | 514397790 | 4425 | 4425 | 4425 | 4425 | 28 |
| 435 | 20240305 | 113300 | 514273890 | 4425 | 4425 | 4430 | 4425 | 1033 |
| 436 | 20240305 | 113200 | 509702860 | 4425 | 4430 | 4430 | 4425 | 58 |
| 437 | 20240305 | 113100 | 509445960 | 4425 | 4425 | 4425 | 4425 | 1443 |
| 438 | 20240305 | 113000 | 503060685 | 4425 | 4425 | 4425 | 4425 | 20 |
| 439 | 20240305 | 112900 | 502972185 | 4425 | 4425 | 4425 | 4425 | 525 |
| 440 | 20240305 | 112800 | 500649060 | 4425 | 4425 | 4430 | 4425 | 4 |
| 441 | 20240305 | 112700 | 500631350 | 4425 | 4430 | 4430 | 4425 | 110 |
| 442 | 20240305 | 112600 | 500144350 | 4425 | 4430 | 4430 | 4425 | 59 |
| 443 | 20240305 | 112500 | 499883120 | 4425 | 4420 | 4425 | 4420 | 230 |
| 444 | 20240305 | 112400 | 498865770 | 4425 | 4420 | 4425 | 4420 | 115 |
| 445 | 20240305 | 112300 | 498357345 | 4425 | 4425 | 4425 | 4425 | 935 |
| 446 | 20240305 | 112200 | 494219970 | 4425 | 4425 | 4425 | 4425 | 75 |
| 447 | 20240305 | 112100 | 493888095 | 4425 | 4425 | 4425 | 4425 | 300 |
| 448 | 20240305 | 112000 | 492560595 | 4425 | 4430 | 4430 | 4425 | 901 |
| 449 | 20240305 | 111900 | 488571780 | 4425 | 4425 | 4425 | 4425 | 122 |
| 450 | 20240305 | 111800 | 488031930 | 4430 | 4425 | 4430 | 4425 | 952 |
| 451 | 20240305 | 111700 | 483819320 | 4425 | 4425 | 4430 | 4425 | 454 |
| 452 | 20240305 | 111600 | 481809120 | 4425 | 4425 | 4425 | 4425 | 500 |
| 453 | 20240305 | 111500 | 479596620 | 4425 | 4430 | 4430 | 4425 | 434 |
| 454 | 20240305 | 111400 | 477675170 | 4430 | 4430 | 4430 | 4430 | 0 |
| 455 | 20240305 | 111300 | 477675170 | 4430 | 4430 | 4430 | 4430 | 463 |
| 456 | 20240305 | 111200 | 475624080 | 4430 | 4430 | 4430 | 4430 | 280 |
| 457 | 20240305 | 111100 | 474383680 | 4430 | 4430 | 4430 | 4430 | 97 |
| 458 | 20240305 | 111000 | 473953970 | 4425 | 4425 | 4425 | 4425 | 26 |
| 459 | 20240305 | 110900 | 473838920 | 4430 | 4425 | 4430 | 4425 | 1001 |
| 460 | 20240305 | 110800 | 469409490 | 4425 | 4425 | 4425 | 4425 | 32 |
| 461 | 20240305 | 110700 | 469267890 | 4425 | 4430 | 4430 | 4425 | 43 |
| 462 | 20240305 | 110600 | 469077515 | 4430 | 4430 | 4430 | 4430 | 1 |
| 463 | 20240305 | 110500 | 469073085 | 4425 | 4425 | 4425 | 4425 | 201 |
| 464 | 20240305 | 110400 | 468183660 | 4425 | 4425 | 4425 | 4425 | 468 |
| 465 | 20240305 | 110300 | 466112760 | 4435 | 4430 | 4435 | 4425 | 31 |
| 466 | 20240305 | 110200 | 465975550 | 4435 | 4425 | 4435 | 4425 | 1541 |
| 467 | 20240305 | 110100 | 459156575 | 4425 | 4420 | 4425 | 4420 | 28 |
| 468 | 20240305 | 110000 | 459032790 | 4425 | 4420 | 4425 | 4420 | 9 |
| 469 | 20240305 | 105900 | 458993005 | 4420 | 4420 | 4420 | 4420 | 1 |
| 470 | 20240305 | 105800 | 458988585 | 4425 | 4430 | 4430 | 4425 | 4931 |
| 471 | 20240305 | 105700 | 437168880 | 4430 | 4435 | 4435 | 4430 | 230 |
| 472 | 20240305 | 105600 | 436149975 | 4430 | 4430 | 4435 | 4430 | 959 |
| 473 | 20240305 | 105500 | 431901600 | 4430 | 4430 | 4435 | 4430 | 37 |
| 474 | 20240305 | 105400 | 431737680 | 4435 | 4430 | 4435 | 4430 | 251 |
| 475 | 20240305 | 105300 | 430625715 | 4430 | 4435 | 4435 | 4430 | 541 |
| 476 | 20240305 | 105200 | 428229080 | 4430 | 4430 | 4430 | 4430 | 2377 |
| 477 | 20240305 | 105100 | 417698970 | 4430 | 4440 | 4440 | 4430 | 25 |
| 478 | 20240305 | 105000 | 417588200 | 4435 | 4435 | 4435 | 4435 | 320 |
| 479 | 20240305 | 104900 | 416169000 | 4435 | 4435 | 4435 | 4435 | 92 |
| 480 | 20240305 | 104800 | 415760980 | 4430 | 4435 | 4440 | 4430 | 462 |
| 481 | 20240305 | 104700 | 413710120 | 4435 | 4435 | 4435 | 4435 | 23 |
| 482 | 20240305 | 104600 | 413608115 | 4440 | 4440 | 4440 | 4440 | 1 |
| 483 | 20240305 | 104500 | 413603675 | 4435 | 4435 | 4435 | 4435 | 100 |
| 484 | 20240305 | 104400 | 413160175 | 4430 | 4430 | 4435 | 4430 | 95 |
| 485 | 20240305 | 104300 | 412739320 | 4430 | 4430 | 4430 | 4430 | 0 |
| 486 | 20240305 | 104200 | 412739320 | 4430 | 4440 | 4440 | 4430 | 81 |
| 487 | 20240305 | 104100 | 412379985 | 4440 | 4435 | 4440 | 4430 | 197 |
| 488 | 20240305 | 104000 | 411507030 | 4435 | 4435 | 4435 | 4435 | 62 |
| 489 | 20240305 | 103900 | 411232060 | 4430 | 4435 | 4435 | 4430 | 210 |
| 490 | 20240305 | 103800 | 410300825 | 4440 | 4440 | 4440 | 4435 | 191 |
| 491 | 20240305 | 103700 | 409452790 | 4440 | 4440 | 4440 | 4440 | 376 |
| 492 | 20240305 | 103600 | 407783350 | 4440 | 4435 | 4440 | 4435 | 6 |
| 493 | 20240305 | 103500 | 407756735 | 4440 | 4435 | 4440 | 4435 | 53 |
| 494 | 20240305 | 103400 | 407521630 | 4430 | 4430 | 4430 | 4430 | 0 |
| 495 | 20240305 | 103300 | 407521630 | 4430 | 4430 | 4435 | 4430 | 1872 |
| 496 | 20240305 | 103200 | 399228620 | 4430 | 4440 | 4445 | 4430 | 1729 |
| 497 | 20240305 | 103100 | 391544180 | 4425 | 4425 | 4425 | 4425 | 0 |
| 498 | 20240305 | 103000 | 391544180 | 4425 | 4430 | 4430 | 4425 | 449 |
| 499 | 20240305 | 102900 | 389556285 | 4430 | 4430 | 4430 | 4430 | 26 |
| 500 | 20240305 | 102800 | 389441105 | 4425 | 4445 | 4445 | 4425 | 1860 |
| 501 | 20240305 | 102700 | 381210350 | 4445 | 4445 | 4445 | 4445 | 0 |
| 502 | 20240305 | 102600 | 381210350 | 4445 | 4440 | 4445 | 4420 | 2101 |
| 503 | 20240305 | 102500 | 371912620 | 4435 | 4445 | 4445 | 4435 | 37 |
| 504 | 20240305 | 102400 | 371748385 | 4430 | 4440 | 4445 | 4425 | 1620 |
| 505 | 20240305 | 102300 | 364575360 | 4440 | 4440 | 4440 | 4440 | 58 |
| 506 | 20240305 | 102200 | 364317840 | 4440 | 4440 | 4440 | 4440 | 107 |
| 507 | 20240305 | 102100 | 363842760 | 4455 | 4455 | 4455 | 4420 | 32109 |
| 508 | 20240305 | 102000 | 221493725 | 4455 | 4455 | 4455 | 4455 | 802 |
| 509 | 20240305 | 101900 | 217920815 | 4450 | 4450 | 4450 | 4450 | 750 |
| 510 | 20240305 | 101800 | 214583315 | 4450 | 4450 | 4450 | 4450 | 1685 |
| 511 | 20240305 | 101700 | 207085065 | 4450 | 4450 | 4450 | 4450 | 23 |
| 512 | 20240305 | 101600 | 206982715 | 4450 | 4455 | 4455 | 4450 | 15 |
| 513 | 20240305 | 101500 | 206915915 | 4455 | 4455 | 4455 | 4450 | 1907 |
| 514 | 20240305 | 101400 | 198420625 | 4455 | 4460 | 4460 | 4455 | 30 |
| 515 | 20240305 | 101300 | 198286965 | 4455 | 4455 | 4455 | 4455 | 10 |
| 516 | 20240305 | 101200 | 198242415 | 4460 | 4460 | 4460 | 4460 | 13 |
| 517 | 20240305 | 101100 | 198184435 | 4455 | 4455 | 4455 | 4455 | 227 |
| 518 | 20240305 | 101000 | 197173150 | 4455 | 4455 | 4460 | 4455 | 473 |
| 519 | 20240305 | 100900 | 195065930 | 4455 | 4455 | 4455 | 4455 | 23 |
| 520 | 20240305 | 100800 | 194963465 | 4455 | 4455 | 4455 | 4455 | 612 |
| 521 | 20240305 | 100700 | 192237005 | 4450 | 4450 | 4450 | 4450 | 88 |
| 522 | 20240305 | 100600 | 191845405 | 4455 | 4455 | 4455 | 4455 | 48 |
| 523 | 20240305 | 100500 | 191631565 | 4450 | 4450 | 4450 | 4450 | 642 |
| 524 | 20240305 | 100400 | 188774665 | 4450 | 4450 | 4450 | 4450 | 351 |
| 525 | 20240305 | 100300 | 187212715 | 4455 | 4455 | 4455 | 4455 | 128 |
| 526 | 20240305 | 100200 | 186642475 | 4450 | 4450 | 4455 | 4450 | 925 |
| 527 | 20240305 | 100100 | 182525960 | 4455 | 4450 | 4455 | 4450 | 110 |
| 528 | 20240305 | 100000 | 182036185 | 4455 | 4455 | 4455 | 4455 | 161 |
| 529 | 20240305 | 095900 | 181318930 | 4450 | 4455 | 4455 | 4450 | 100 |
| 530 | 20240305 | 095800 | 180873545 | 4455 | 4455 | 4455 | 4450 | 36 |
| 531 | 20240305 | 095700 | 180713280 | 4455 | 4455 | 4455 | 4455 | 977 |
| 532 | 20240305 | 095600 | 176360745 | 4450 | 4450 | 4455 | 4450 | 184 |
| 533 | 20240305 | 095500 | 175541895 | 4455 | 4455 | 4455 | 4455 | 0 |
| 534 | 20240305 | 095400 | 175541895 | 4455 | 4450 | 4455 | 4450 | 246 |
| 535 | 20240305 | 095300 | 174446475 | 4455 | 4460 | 4460 | 4455 | 123 |
| 536 | 20240305 | 095200 | 173898460 | 4460 | 4460 | 4460 | 4460 | 10 |
| 537 | 20240305 | 095100 | 173853860 | 4460 | 4450 | 4460 | 4450 | 203 |
| 538 | 20240305 | 095000 | 172950055 | 4455 | 4460 | 4465 | 4455 | 1338 |
| 539 | 20240305 | 094900 | 166984165 | 4465 | 4465 | 4465 | 4460 | 69 |
| 540 | 20240305 | 094800 | 166676110 | 4470 | 4465 | 4470 | 4465 | 12 |
| 541 | 20240305 | 094700 | 166622475 | 4460 | 4460 | 4460 | 4460 | 202 |
| 542 | 20240305 | 094600 | 165721555 | 4460 | 4460 | 4460 | 4460 | 102 |
| 543 | 20240305 | 094500 | 165266635 | 4455 | 4460 | 4460 | 4455 | 250 |
| 544 | 20240305 | 094400 | 164152830 | 4460 | 4460 | 4460 | 4460 | 54 |
| 545 | 20240305 | 094300 | 163911990 | 4455 | 4460 | 4460 | 4455 | 7 |
| 546 | 20240305 | 094200 | 163880795 | 4455 | 4460 | 4460 | 4455 | 29 |
| 547 | 20240305 | 094100 | 163751575 | 4460 | 4465 | 4465 | 4455 | 375 |
| 548 | 20240305 | 094000 | 162079000 | 4465 | 4465 | 4465 | 4465 | 3 |
| 549 | 20240305 | 093900 | 162065605 | 4465 | 4460 | 4465 | 4460 | 3036 |
| 550 | 20240305 | 093800 | 148525025 | 4460 | 4460 | 4460 | 4455 | 113 |
| 551 | 20240305 | 093700 | 148021335 | 4460 | 4460 | 4460 | 4460 | 74 |
| 552 | 20240305 | 093600 | 147691295 | 4455 | 4455 | 4460 | 4455 | 31 |
| 553 | 20240305 | 093500 | 147553185 | 4455 | 4455 | 4455 | 4455 | 376 |
| 554 | 20240305 | 093400 | 145878105 | 4455 | 4455 | 4455 | 4450 | 1676 |
| 555 | 20240305 | 093300 | 138411785 | 4455 | 4455 | 4455 | 4455 | 462 |
| 556 | 20240305 | 093200 | 136353575 | 4455 | 4455 | 4455 | 4455 | 17 |
| 557 | 20240305 | 093100 | 136277840 | 4460 | 4460 | 4460 | 4460 | 3 |
| 558 | 20240305 | 093000 | 136264460 | 4460 | 4460 | 4460 | 4460 | 7 |
| 559 | 20240305 | 092900 | 136233240 | 4460 | 4455 | 4460 | 4450 | 6132 |
| 560 | 20240305 | 092800 | 108944850 | 4460 | 4455 | 4460 | 4450 | 275 |
| 561 | 20240305 | 092700 | 107720265 | 4455 | 4455 | 4460 | 4455 | 470 |
| 562 | 20240305 | 092600 | 105625265 | 4455 | 4455 | 4460 | 4455 | 980 |
| 563 | 20240305 | 092500 | 101259200 | 4460 | 4460 | 4460 | 4460 | 85 |
| 564 | 20240305 | 092400 | 100880100 | 4460 | 4460 | 4460 | 4460 | 25 |
| 565 | 20240305 | 092300 | 100768600 | 4460 | 4455 | 4460 | 4455 | 675 |
| 566 | 20240305 | 092200 | 97761470 | 4460 | 4460 | 4460 | 4460 | 105 |
| 567 | 20240305 | 092100 | 97293170 | 4460 | 4460 | 4460 | 4455 | 422 |
| 568 | 20240305 | 092000 | 95411335 | 4455 | 4470 | 4470 | 4455 | 2723 |
| 569 | 20240305 | 091900 | 83262470 | 4470 | 4470 | 4470 | 4470 | 1 |
| 570 | 20240305 | 091800 | 83258000 | 4470 | 4470 | 4475 | 4470 | 3070 |
| 571 | 20240305 | 091700 | 69535095 | 4470 | 4470 | 4470 | 4470 | 325 |
| 572 | 20240305 | 091600 | 68082345 | 4470 | 4470 | 4470 | 4465 | 1776 |
| 573 | 20240305 | 091500 | 60152360 | 4470 | 4470 | 4470 | 4470 | 112 |
| 574 | 20240305 | 091400 | 59651720 | 4470 | 4465 | 4470 | 4465 | 179 |
| 575 | 20240305 | 091300 | 58852480 | 4465 | 4470 | 4470 | 4460 | 395 |
| 576 | 20240305 | 091200 | 57090605 | 4460 | 4460 | 4475 | 4460 | 170 |
| 577 | 20240305 | 091100 | 56332330 | 4460 | 4480 | 4480 | 4460 | 2228 |
| 578 | 20240305 | 091000 | 46381660 | 4480 | 4485 | 4485 | 4480 | 7 |
| 579 | 20240305 | 090900 | 46350285 | 4475 | 4485 | 4485 | 4475 | 449 |
| 580 | 20240305 | 090800 | 44340970 | 4485 | 4485 | 4485 | 4485 | 8 |
| 581 | 20240305 | 090700 | 44305090 | 4490 | 4490 | 4495 | 4490 | 290 |
| 582 | 20240305 | 090600 | 43002985 | 4490 | 4490 | 4490 | 4490 | 100 |
| 583 | 20240305 | 090500 | 42553985 | 4490 | 4485 | 4490 | 4485 | 132 |
| 584 | 20240305 | 090400 | 41961520 | 4485 | 4480 | 4485 | 4475 | 2979 |
| 585 | 20240305 | 090300 | 28617485 | 4480 | 4465 | 4480 | 4465 | 1698 |
| 586 | 20240305 | 090200 | 21015920 | 4460 | 4460 | 4480 | 4460 | 205 |
| 587 | 20240305 | 090100 | 20100260 | 4480 | 4480 | 4480 | 4480 | 446 |
| 588 | 20240305 | 090000 | 18102180 | 4480 | 4460 | 4485 | 4460 | 4056 |