28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 184500 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 2646 |
| 3 | 20240304 | 184400 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 4 | 20240304 | 184300 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 5 | 20240304 | 184200 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 6 | 20240304 | 184100 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 7 | 20240304 | 184000 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 8 | 20240304 | 183900 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 9 | 20240304 | 183800 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 10 | 20240304 | 183700 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 11 | 20240304 | 183600 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 12 | 20240304 | 183500 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 13 | 20240304 | 183400 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 14 | 20240304 | 183300 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 15 | 20240304 | 183200 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 16 | 20240304 | 183100 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 17 | 20240304 | 183000 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 18 | 20240304 | 182900 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 19 | 20240304 | 182800 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 20 | 20240304 | 182700 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 21 | 20240304 | 182600 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 22 | 20240304 | 182500 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 23 | 20240304 | 182400 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 24 | 20240304 | 182300 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 25 | 20240304 | 182200 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 26 | 20240304 | 182100 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 27 | 20240304 | 182000 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 28 | 20240304 | 181900 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 29 | 20240304 | 181800 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 30 | 20240304 | 181700 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 31 | 20240304 | 181600 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 32 | 20240304 | 181500 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 2646 |
| 33 | 20240304 | 181400 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 34 | 20240304 | 181300 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 35 | 20240304 | 181200 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 36 | 20240304 | 181100 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 37 | 20240304 | 181000 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 38 | 20240304 | 180900 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 39 | 20240304 | 180800 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 40 | 20240304 | 180700 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 41 | 20240304 | 180600 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 42 | 20240304 | 180500 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 43 | 20240304 | 180400 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 44 | 20240304 | 180300 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 45 | 20240304 | 180200 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 46 | 20240304 | 180100 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 47 | 20240304 | 180000 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 48 | 20240304 | 175900 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 49 | 20240304 | 175800 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 50 | 20240304 | 175700 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 51 | 20240304 | 175600 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 52 | 20240304 | 175500 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 53 | 20240304 | 175400 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 54 | 20240304 | 175300 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 55 | 20240304 | 175200 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 56 | 20240304 | 175100 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 57 | 20240304 | 175000 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 58 | 20240304 | 174900 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 59 | 20240304 | 174800 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 60 | 20240304 | 174700 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 61 | 20240304 | 174600 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 62 | 20240304 | 174500 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 2646 |
| 63 | 20240304 | 174400 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 64 | 20240304 | 174300 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 65 | 20240304 | 174200 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 66 | 20240304 | 174100 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 67 | 20240304 | 174000 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 68 | 20240304 | 173900 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 69 | 20240304 | 173800 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 70 | 20240304 | 173700 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 71 | 20240304 | 173600 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 72 | 20240304 | 173500 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 73 | 20240304 | 173400 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 74 | 20240304 | 173300 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 75 | 20240304 | 173200 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 76 | 20240304 | 173100 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 77 | 20240304 | 173000 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 78 | 20240304 | 172900 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 79 | 20240304 | 172800 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 80 | 20240304 | 172700 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 81 | 20240304 | 172600 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 82 | 20240304 | 172500 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 83 | 20240304 | 172400 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 84 | 20240304 | 172300 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 85 | 20240304 | 172200 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 86 | 20240304 | 172100 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 87 | 20240304 | 172000 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 88 | 20240304 | 171900 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 89 | 20240304 | 171800 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 90 | 20240304 | 171700 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 91 | 20240304 | 171600 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 92 | 20240304 | 171500 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 2646 |
| 93 | 20240304 | 171400 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 94 | 20240304 | 171300 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 95 | 20240304 | 171200 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 96 | 20240304 | 171100 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 97 | 20240304 | 171000 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 98 | 20240304 | 170900 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 99 | 20240304 | 170800 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 100 | 20240304 | 170700 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 101 | 20240304 | 170600 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 102 | 20240304 | 170500 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 103 | 20240304 | 170400 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 104 | 20240304 | 170300 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 105 | 20240304 | 170200 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 106 | 20240304 | 170100 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 107 | 20240304 | 170000 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 108 | 20240304 | 165900 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 109 | 20240304 | 165800 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 110 | 20240304 | 165700 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 111 | 20240304 | 165600 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 112 | 20240304 | 165500 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 113 | 20240304 | 165400 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 114 | 20240304 | 165300 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 115 | 20240304 | 165200 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 116 | 20240304 | 165100 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 117 | 20240304 | 165000 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 118 | 20240304 | 164900 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 119 | 20240304 | 164800 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 120 | 20240304 | 164700 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 121 | 20240304 | 164600 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 122 | 20240304 | 164500 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 2646 |
| 123 | 20240304 | 164400 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 124 | 20240304 | 164300 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 125 | 20240304 | 164200 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 126 | 20240304 | 164100 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 127 | 20240304 | 164000 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 128 | 20240304 | 163900 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 129 | 20240304 | 163800 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 130 | 20240304 | 163700 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 131 | 20240304 | 163600 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 132 | 20240304 | 163500 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 133 | 20240304 | 163400 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 134 | 20240304 | 163300 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 135 | 20240304 | 163200 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 136 | 20240304 | 163100 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 137 | 20240304 | 163000 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 138 | 20240304 | 162900 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 139 | 20240304 | 162800 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 140 | 20240304 | 162700 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 141 | 20240304 | 162600 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 142 | 20240304 | 162500 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 143 | 20240304 | 162400 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 144 | 20240304 | 162300 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 145 | 20240304 | 162200 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 146 | 20240304 | 162100 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 147 | 20240304 | 162000 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 148 | 20240304 | 161900 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 149 | 20240304 | 161800 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 150 | 20240304 | 161700 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 151 | 20240304 | 161600 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 152 | 20240304 | 161500 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 2646 |
| 153 | 20240304 | 161400 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 154 | 20240304 | 161300 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 155 | 20240304 | 161200 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 156 | 20240304 | 161100 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 157 | 20240304 | 161000 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 158 | 20240304 | 160900 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 159 | 20240304 | 160800 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 160 | 20240304 | 160700 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 161 | 20240304 | 160600 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 162 | 20240304 | 160500 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 163 | 20240304 | 160400 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 164 | 20240304 | 160300 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 165 | 20240304 | 160200 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 166 | 20240304 | 160100 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 167 | 20240304 | 160000 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 168 | 20240304 | 155900 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 169 | 20240304 | 155800 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 170 | 20240304 | 155700 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 171 | 20240304 | 155600 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 172 | 20240304 | 155500 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 173 | 20240304 | 155400 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 174 | 20240304 | 155300 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 175 | 20240304 | 155200 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 176 | 20240304 | 155100 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 177 | 20240304 | 155000 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 178 | 20240304 | 154900 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 179 | 20240304 | 154800 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 180 | 20240304 | 154700 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 181 | 20240304 | 154600 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 182 | 20240304 | 154500 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 2646 |
| 183 | 20240304 | 154400 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 184 | 20240304 | 154300 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 185 | 20240304 | 154200 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 186 | 20240304 | 154100 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 187 | 20240304 | 154000 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 188 | 20240304 | 153900 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 189 | 20240304 | 153800 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 190 | 20240304 | 153700 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 191 | 20240304 | 153600 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 192 | 20240304 | 153500 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 193 | 20240304 | 153400 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 194 | 20240304 | 153300 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 195 | 20240304 | 153200 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 196 | 20240304 | 153100 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 197 | 20240304 | 153000 | 1147452770 | 5450 | 5450 | 5450 | 5450 | 2646 |
| 198 | 20240304 | 152900 | 1133032070 | 5460 | 5460 | 5460 | 5460 | 0 |
| 199 | 20240304 | 152800 | 1133032070 | 5460 | 5460 | 5460 | 5460 | 0 |
| 200 | 20240304 | 152700 | 1133032070 | 5460 | 5460 | 5460 | 5460 | 0 |
| 201 | 20240304 | 152600 | 1133032070 | 5460 | 5460 | 5460 | 5460 | 0 |
| 202 | 20240304 | 152500 | 1133032070 | 5460 | 5460 | 5460 | 5460 | 0 |
| 203 | 20240304 | 152400 | 1133032070 | 5460 | 5460 | 5460 | 5460 | 0 |
| 204 | 20240304 | 152300 | 1133032070 | 5460 | 5460 | 5460 | 5460 | 0 |
| 205 | 20240304 | 152200 | 1133032070 | 5460 | 5460 | 5460 | 5460 | 0 |
| 206 | 20240304 | 152100 | 1133032070 | 5460 | 5460 | 5460 | 5460 | 0 |
| 207 | 20240304 | 152000 | 1133032070 | 5460 | 5460 | 5460 | 5460 | 0 |
| 208 | 20240304 | 151900 | 1133032070 | 5460 | 5460 | 5460 | 5450 | 679 |
| 209 | 20240304 | 151800 | 1129326190 | 5460 | 5460 | 5460 | 5450 | 51 |
| 210 | 20240304 | 151700 | 1129047960 | 5460 | 5440 | 5460 | 5440 | 114 |
| 211 | 20240304 | 151600 | 1128426630 | 5450 | 5430 | 5450 | 5430 | 3 |
| 212 | 20240304 | 151500 | 1128410300 | 5450 | 5430 | 5450 | 5430 | 4 |
| 213 | 20240304 | 151400 | 1128388520 | 5450 | 5430 | 5450 | 5430 | 12 |
| 214 | 20240304 | 151300 | 1128323320 | 5450 | 5450 | 5450 | 5430 | 155 |
| 215 | 20240304 | 151200 | 1127481590 | 5430 | 5430 | 5430 | 5420 | 538 |
| 216 | 20240304 | 151100 | 1124560510 | 5430 | 5460 | 5460 | 5430 | 8 |
| 217 | 20240304 | 151000 | 1124516890 | 5450 | 5450 | 5460 | 5450 | 184 |
| 218 | 20240304 | 150900 | 1123512270 | 5460 | 5450 | 5460 | 5430 | 415 |
| 219 | 20240304 | 150800 | 1121258740 | 5460 | 5440 | 5460 | 5440 | 2 |
| 220 | 20240304 | 150700 | 1121247840 | 5460 | 5460 | 5460 | 5440 | 3 |
| 221 | 20240304 | 150600 | 1121231480 | 5460 | 5440 | 5460 | 5440 | 8 |
| 222 | 20240304 | 150500 | 1121187840 | 5460 | 5460 | 5460 | 5430 | 4 |
| 223 | 20240304 | 150400 | 1121166040 | 5450 | 5440 | 5450 | 5430 | 1501 |
| 224 | 20240304 | 150300 | 1113015370 | 5450 | 5440 | 5450 | 5420 | 623 |
| 225 | 20240304 | 150200 | 1109630680 | 5460 | 5450 | 5460 | 5440 | 17 |
| 226 | 20240304 | 150100 | 1109538030 | 5460 | 5450 | 5460 | 5450 | 2 |
| 227 | 20240304 | 150000 | 1109527120 | 5450 | 5460 | 5460 | 5450 | 24 |
| 228 | 20240304 | 145900 | 1109396130 | 5450 | 5470 | 5470 | 5450 | 21 |
| 229 | 20240304 | 145800 | 1109281280 | 5470 | 5460 | 5470 | 5460 | 202 |
| 230 | 20240304 | 145700 | 1108178340 | 5460 | 5450 | 5460 | 5450 | 3 |
| 231 | 20240304 | 145600 | 1108161980 | 5460 | 5450 | 5460 | 5450 | 6 |
| 232 | 20240304 | 145500 | 1108129250 | 5460 | 5460 | 5460 | 5460 | 0 |
| 233 | 20240304 | 145400 | 1108129250 | 5460 | 5450 | 5460 | 5450 | 21 |
| 234 | 20240304 | 145300 | 1108014790 | 5450 | 5460 | 5460 | 5450 | 140 |
| 235 | 20240304 | 145200 | 1107251780 | 5420 | 5470 | 5480 | 5420 | 21120 |
| 236 | 20240304 | 145100 | 992439240 | 5480 | 5480 | 5480 | 5480 | 2 |
| 237 | 20240304 | 145000 | 992428280 | 5470 | 5480 | 5480 | 5470 | 225 |
| 238 | 20240304 | 144900 | 991197510 | 5470 | 5480 | 5480 | 5470 | 209 |
| 239 | 20240304 | 144800 | 990054260 | 5480 | 5480 | 5480 | 5480 | 0 |
| 240 | 20240304 | 144700 | 990054260 | 5480 | 5480 | 5480 | 5480 | 29 |
| 241 | 20240304 | 144600 | 989895340 | 5470 | 5480 | 5480 | 5470 | 314 |
| 242 | 20240304 | 144500 | 988177720 | 5480 | 5480 | 5480 | 5480 | 4 |
| 243 | 20240304 | 144400 | 988155800 | 5480 | 5480 | 5480 | 5480 | 2 |
| 244 | 20240304 | 144300 | 988144840 | 5480 | 5480 | 5480 | 5480 | 100 |
| 245 | 20240304 | 144200 | 987596840 | 5480 | 5480 | 5480 | 5480 | 534 |
| 246 | 20240304 | 144100 | 984670520 | 5480 | 5480 | 5480 | 5480 | 100 |
| 247 | 20240304 | 144000 | 984122520 | 5480 | 5480 | 5480 | 5480 | 0 |
| 248 | 20240304 | 143900 | 984122520 | 5480 | 5490 | 5490 | 5470 | 8 |
| 249 | 20240304 | 143800 | 984078690 | 5470 | 5470 | 5470 | 5470 | 4 |
| 250 | 20240304 | 143700 | 984056810 | 5490 | 5490 | 5490 | 5490 | 0 |
| 251 | 20240304 | 143600 | 984056810 | 5490 | 5470 | 5490 | 5470 | 657 |
| 252 | 20240304 | 143500 | 980463000 | 5490 | 5470 | 5490 | 5470 | 106 |
| 253 | 20240304 | 143400 | 979883160 | 5490 | 5490 | 5490 | 5490 | 0 |
| 254 | 20240304 | 143300 | 979883160 | 5490 | 5490 | 5490 | 5490 | 2 |
| 255 | 20240304 | 143200 | 979872180 | 5490 | 5490 | 5490 | 5490 | 102 |
| 256 | 20240304 | 143100 | 979312200 | 5470 | 5490 | 5490 | 5470 | 202 |
| 257 | 20240304 | 143000 | 978207220 | 5470 | 5470 | 5470 | 5470 | 23 |
| 258 | 20240304 | 142900 | 978081410 | 5490 | 5490 | 5490 | 5490 | 1 |
| 259 | 20240304 | 142800 | 978075920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 260 | 20240304 | 142700 | 978075920 | 5490 | 5490 | 5490 | 5490 | 2 |
| 261 | 20240304 | 142600 | 978064940 | 5490 | 5470 | 5490 | 5470 | 48 |
| 262 | 20240304 | 142500 | 977802360 | 5470 | 5480 | 5480 | 5470 | 10000 |
| 263 | 20240304 | 142400 | 923061640 | 5490 | 5480 | 5490 | 5480 | 755 |
| 264 | 20240304 | 142300 | 918924230 | 5480 | 5480 | 5480 | 5480 | 22 |
| 265 | 20240304 | 142200 | 918803670 | 5500 | 5500 | 5500 | 5480 | 25 |
| 266 | 20240304 | 142100 | 918666590 | 5480 | 5500 | 5500 | 5480 | 408 |
| 267 | 20240304 | 142000 | 916430650 | 5500 | 5500 | 5500 | 5500 | 0 |
| 268 | 20240304 | 141900 | 916430650 | 5500 | 5480 | 5500 | 5480 | 301 |
| 269 | 20240304 | 141800 | 914776850 | 5490 | 5480 | 5490 | 5480 | 101 |
| 270 | 20240304 | 141700 | 914223360 | 5490 | 5480 | 5490 | 5480 | 5 |
| 271 | 20240304 | 141600 | 914195920 | 5500 | 5500 | 5500 | 5500 | 0 |
| 272 | 20240304 | 141500 | 914195920 | 5500 | 5490 | 5500 | 5490 | 648 |
| 273 | 20240304 | 141400 | 910638390 | 5480 | 5480 | 5480 | 5480 | 166 |
| 274 | 20240304 | 141300 | 909728710 | 5490 | 5490 | 5490 | 5490 | 0 |
| 275 | 20240304 | 141200 | 909728710 | 5490 | 5490 | 5490 | 5490 | 1 |
| 276 | 20240304 | 141100 | 909723220 | 5480 | 5480 | 5480 | 5480 | 23 |
| 277 | 20240304 | 141000 | 909597180 | 5480 | 5480 | 5480 | 5480 | 1000 |
| 278 | 20240304 | 140900 | 904117180 | 5490 | 5480 | 5500 | 5480 | 551 |
| 279 | 20240304 | 140800 | 901097480 | 5500 | 5500 | 5500 | 5500 | 1 |
| 280 | 20240304 | 140700 | 901091980 | 5480 | 5500 | 5500 | 5480 | 37 |
| 281 | 20240304 | 140600 | 900889120 | 5480 | 5480 | 5480 | 5480 | 0 |
| 282 | 20240304 | 140500 | 900889120 | 5480 | 5480 | 5480 | 5480 | 35 |
| 283 | 20240304 | 140400 | 900697320 | 5500 | 5500 | 5500 | 5490 | 56 |
| 284 | 20240304 | 140300 | 900389370 | 5490 | 5490 | 5490 | 5490 | 10 |
| 285 | 20240304 | 140200 | 900334470 | 5490 | 5490 | 5490 | 5490 | 21 |
| 286 | 20240304 | 140100 | 900219180 | 5490 | 5490 | 5490 | 5490 | 147 |
| 287 | 20240304 | 140000 | 899412150 | 5490 | 5490 | 5490 | 5490 | 23 |
| 288 | 20240304 | 135900 | 899285880 | 5500 | 5500 | 5500 | 5500 | 1 |
| 289 | 20240304 | 135800 | 899280380 | 5500 | 5500 | 5500 | 5500 | 0 |
| 290 | 20240304 | 135700 | 899280380 | 5500 | 5500 | 5500 | 5500 | 0 |
| 291 | 20240304 | 135600 | 899280380 | 5500 | 5500 | 5500 | 5500 | 12 |
| 292 | 20240304 | 135500 | 899214380 | 5500 | 5500 | 5500 | 5500 | 0 |
| 293 | 20240304 | 135400 | 899214380 | 5500 | 5500 | 5500 | 5500 | 0 |
| 294 | 20240304 | 135300 | 899214380 | 5500 | 5490 | 5500 | 5490 | 199 |
| 295 | 20240304 | 135200 | 898119910 | 5490 | 5490 | 5490 | 5490 | 417 |
| 296 | 20240304 | 135100 | 895830580 | 5490 | 5490 | 5490 | 5490 | 0 |
| 297 | 20240304 | 135000 | 895830580 | 5490 | 5490 | 5490 | 5490 | 0 |
| 298 | 20240304 | 134900 | 895830580 | 5490 | 5470 | 5490 | 5470 | 7 |
| 299 | 20240304 | 134800 | 895792240 | 5490 | 5490 | 5490 | 5480 | 2001 |
| 300 | 20240304 | 134700 | 884806770 | 5480 | 5480 | 5480 | 5480 | 90 |
| 301 | 20240304 | 134600 | 884313570 | 5490 | 5480 | 5490 | 5480 | 3 |
| 302 | 20240304 | 134500 | 884297120 | 5480 | 5480 | 5480 | 5480 | 0 |
| 303 | 20240304 | 134400 | 884297120 | 5480 | 5480 | 5480 | 5480 | 5 |
| 304 | 20240304 | 134300 | 884269720 | 5480 | 5480 | 5480 | 5480 | 2 |
| 305 | 20240304 | 134200 | 884258760 | 5470 | 5470 | 5470 | 5470 | 0 |
| 306 | 20240304 | 134100 | 884258760 | 5470 | 5470 | 5470 | 5470 | 25 |
| 307 | 20240304 | 134000 | 884122010 | 5490 | 5490 | 5490 | 5490 | 0 |
| 308 | 20240304 | 133900 | 884122010 | 5490 | 5490 | 5490 | 5490 | 0 |
| 309 | 20240304 | 133800 | 884122010 | 5490 | 5480 | 5490 | 5480 | 3134 |
| 310 | 20240304 | 133700 | 866947510 | 5480 | 5480 | 5480 | 5480 | 0 |
| 311 | 20240304 | 133600 | 866947510 | 5480 | 5480 | 5480 | 5480 | 33 |
| 312 | 20240304 | 133500 | 866766670 | 5490 | 5480 | 5490 | 5480 | 1779 |
| 313 | 20240304 | 133400 | 857017740 | 5480 | 5490 | 5490 | 5480 | 116 |
| 314 | 20240304 | 133300 | 856381400 | 5480 | 5480 | 5480 | 5480 | 3 |
| 315 | 20240304 | 133200 | 856364960 | 5500 | 5500 | 5500 | 5500 | 0 |
| 316 | 20240304 | 133100 | 856364960 | 5500 | 5500 | 5500 | 5500 | 0 |
| 317 | 20240304 | 133000 | 856364960 | 5500 | 5490 | 5500 | 5490 | 103 |
| 318 | 20240304 | 132900 | 855799480 | 5490 | 5480 | 5490 | 5480 | 175 |
| 319 | 20240304 | 132800 | 854839480 | 5480 | 5480 | 5480 | 5480 | 0 |
| 320 | 20240304 | 132700 | 854839480 | 5480 | 5490 | 5490 | 5480 | 2 |
| 321 | 20240304 | 132600 | 854828510 | 5480 | 5490 | 5490 | 5480 | 21 |
| 322 | 20240304 | 132500 | 854713240 | 5480 | 5500 | 5500 | 5480 | 4 |
| 323 | 20240304 | 132400 | 854691300 | 5490 | 5500 | 5500 | 5490 | 341 |
| 324 | 20240304 | 132300 | 852819200 | 5490 | 5490 | 5490 | 5490 | 110 |
| 325 | 20240304 | 132200 | 852215300 | 5490 | 5490 | 5490 | 5490 | 0 |
| 326 | 20240304 | 132100 | 852215300 | 5490 | 5490 | 5490 | 5490 | 2 |
| 327 | 20240304 | 132000 | 852204320 | 5490 | 5490 | 5490 | 5490 | 89 |
| 328 | 20240304 | 131900 | 851715710 | 5490 | 5490 | 5500 | 5490 | 47 |
| 329 | 20240304 | 131800 | 851457670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 330 | 20240304 | 131700 | 851457670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 331 | 20240304 | 131600 | 851457670 | 5500 | 5500 | 5500 | 5480 | 502 |
| 332 | 20240304 | 131500 | 848706670 | 5480 | 5500 | 5500 | 5480 | 501 |
| 333 | 20240304 | 131400 | 845961170 | 5500 | 5480 | 5500 | 5480 | 44 |
| 334 | 20240304 | 131300 | 845719970 | 5500 | 5500 | 5500 | 5500 | 0 |
| 335 | 20240304 | 131200 | 845719970 | 5500 | 5490 | 5500 | 5490 | 350 |
| 336 | 20240304 | 131100 | 843797510 | 5500 | 5500 | 5500 | 5500 | 0 |
| 337 | 20240304 | 131000 | 843797510 | 5500 | 5500 | 5500 | 5500 | 0 |
| 338 | 20240304 | 130900 | 843797510 | 5500 | 5500 | 5500 | 5500 | 0 |
| 339 | 20240304 | 130800 | 843797510 | 5500 | 5500 | 5500 | 5500 | 0 |
| 340 | 20240304 | 130700 | 843797510 | 5500 | 5490 | 5500 | 5490 | 1384 |
| 341 | 20240304 | 130600 | 836186160 | 5500 | 5500 | 5500 | 5500 | 0 |
| 342 | 20240304 | 130500 | 836186160 | 5500 | 5500 | 5500 | 5500 | 0 |
| 343 | 20240304 | 130400 | 836186160 | 5500 | 5500 | 5500 | 5500 | 0 |
| 344 | 20240304 | 130300 | 836186160 | 5500 | 5500 | 5500 | 5480 | 22 |
| 345 | 20240304 | 130200 | 836065560 | 5490 | 5480 | 5490 | 5480 | 97 |
| 346 | 20240304 | 130100 | 835533260 | 5480 | 5480 | 5480 | 5480 | 300 |
| 347 | 20240304 | 130000 | 833889260 | 5500 | 5500 | 5500 | 5500 | 10 |
| 348 | 20240304 | 125900 | 833834260 | 5500 | 5500 | 5500 | 5500 | 0 |
| 349 | 20240304 | 125800 | 833834260 | 5500 | 5500 | 5500 | 5500 | 2 |
| 350 | 20240304 | 125700 | 833823260 | 5490 | 5490 | 5490 | 5490 | 582 |
| 351 | 20240304 | 125600 | 830628080 | 5500 | 5500 | 5500 | 5500 | 0 |
| 352 | 20240304 | 125500 | 830628080 | 5500 | 5500 | 5500 | 5500 | 200 |
| 353 | 20240304 | 125400 | 829528080 | 5500 | 5500 | 5500 | 5500 | 0 |
| 354 | 20240304 | 125300 | 829528080 | 5500 | 5490 | 5500 | 5480 | 26 |
| 355 | 20240304 | 125200 | 829385550 | 5500 | 5500 | 5500 | 5500 | 0 |
| 356 | 20240304 | 125100 | 829385550 | 5500 | 5500 | 5500 | 5500 | 1 |
| 357 | 20240304 | 125000 | 829380050 | 5490 | 5500 | 5500 | 5490 | 314 |
| 358 | 20240304 | 124900 | 827656170 | 5490 | 5490 | 5500 | 5490 | 25 |
| 359 | 20240304 | 124800 | 827518910 | 5500 | 5500 | 5500 | 5500 | 0 |
| 360 | 20240304 | 124700 | 827518910 | 5500 | 5500 | 5500 | 5500 | 1 |
| 361 | 20240304 | 124600 | 827513410 | 5500 | 5490 | 5500 | 5480 | 483 |
| 362 | 20240304 | 124500 | 824863950 | 5490 | 5490 | 5490 | 5490 | 592 |
| 363 | 20240304 | 124400 | 821613870 | 5490 | 5490 | 5490 | 5490 | 60 |
| 364 | 20240304 | 124300 | 821284470 | 5490 | 5490 | 5490 | 5490 | 65 |
| 365 | 20240304 | 124200 | 820927620 | 5490 | 5490 | 5490 | 5490 | 0 |
| 366 | 20240304 | 124100 | 820927620 | 5490 | 5490 | 5490 | 5490 | 10 |
| 367 | 20240304 | 124000 | 820872720 | 5490 | 5490 | 5490 | 5490 | 1000 |
| 368 | 20240304 | 123900 | 815382720 | 5490 | 5480 | 5490 | 5480 | 26 |
| 369 | 20240304 | 123800 | 815240230 | 5480 | 5480 | 5490 | 5480 | 335 |
| 370 | 20240304 | 123700 | 813404420 | 5480 | 5480 | 5480 | 5480 | 0 |
| 371 | 20240304 | 123600 | 813404420 | 5480 | 5480 | 5480 | 5480 | 10 |
| 372 | 20240304 | 123500 | 813349620 | 5470 | 5480 | 5480 | 5470 | 243 |
| 373 | 20240304 | 123400 | 812019660 | 5480 | 5470 | 5480 | 5470 | 1533 |
| 374 | 20240304 | 123300 | 803624810 | 5470 | 5460 | 5470 | 5460 | 91 |
| 375 | 20240304 | 123200 | 803127540 | 5460 | 5460 | 5460 | 5460 | 23 |
| 376 | 20240304 | 123100 | 803001960 | 5470 | 5480 | 5480 | 5470 | 1977 |
| 377 | 20240304 | 123000 | 792187760 | 5470 | 5480 | 5480 | 5470 | 1002 |
| 378 | 20240304 | 122900 | 786706800 | 5480 | 5480 | 5480 | 5480 | 0 |
| 379 | 20240304 | 122800 | 786706800 | 5480 | 5480 | 5480 | 5480 | 2 |
| 380 | 20240304 | 122700 | 786695840 | 5480 | 5480 | 5480 | 5480 | 21 |
| 381 | 20240304 | 122600 | 786580760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 382 | 20240304 | 122500 | 786580760 | 5480 | 5480 | 5480 | 5480 | 46 |
| 383 | 20240304 | 122400 | 786328680 | 5470 | 5470 | 5470 | 5470 | 23 |
| 384 | 20240304 | 122300 | 786202870 | 5470 | 5470 | 5470 | 5470 | 0 |
| 385 | 20240304 | 122200 | 786202870 | 5470 | 5470 | 5470 | 5470 | 100 |
| 386 | 20240304 | 122100 | 785655870 | 5470 | 5480 | 5480 | 5470 | 1000 |
| 387 | 20240304 | 122000 | 780183870 | 5480 | 5480 | 5480 | 5480 | 118 |
| 388 | 20240304 | 121900 | 779537230 | 5480 | 5480 | 5480 | 5480 | 20 |
| 389 | 20240304 | 121800 | 779427630 | 5480 | 5480 | 5480 | 5480 | 339 |
| 390 | 20240304 | 121700 | 777569910 | 5490 | 5490 | 5490 | 5480 | 3 |
| 391 | 20240304 | 121600 | 777553450 | 5480 | 5480 | 5480 | 5480 | 506 |
| 392 | 20240304 | 121500 | 774780570 | 5470 | 5470 | 5470 | 5470 | 23 |
| 393 | 20240304 | 121400 | 774654760 | 5470 | 5470 | 5470 | 5470 | 127 |
| 394 | 20240304 | 121300 | 773960070 | 5470 | 5470 | 5470 | 5470 | 40 |
| 395 | 20240304 | 121200 | 773741270 | 5470 | 5470 | 5470 | 5470 | 17 |
| 396 | 20240304 | 121100 | 773648280 | 5470 | 5470 | 5470 | 5470 | 1000 |
| 397 | 20240304 | 121000 | 768178280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 398 | 20240304 | 120900 | 768178280 | 5480 | 5480 | 5480 | 5480 | 1 |
| 399 | 20240304 | 120800 | 768172800 | 5470 | 5470 | 5470 | 5470 | 0 |
| 400 | 20240304 | 120700 | 768172800 | 5470 | 5470 | 5470 | 5470 | 0 |
| 401 | 20240304 | 120600 | 768172800 | 5470 | 5470 | 5470 | 5470 | 81 |
| 402 | 20240304 | 120500 | 767729730 | 5470 | 5470 | 5470 | 5470 | 6 |
| 403 | 20240304 | 120400 | 767696910 | 5480 | 5480 | 5480 | 5480 | 0 |
| 404 | 20240304 | 120300 | 767696910 | 5480 | 5480 | 5480 | 5480 | 759 |
| 405 | 20240304 | 120200 | 763537590 | 5490 | 5490 | 5490 | 5490 | 1 |
| 406 | 20240304 | 120100 | 763532100 | 5490 | 5490 | 5490 | 5490 | 1 |
| 407 | 20240304 | 120000 | 763526610 | 5480 | 5480 | 5480 | 5480 | 0 |
| 408 | 20240304 | 115900 | 763526610 | 5480 | 5480 | 5490 | 5480 | 57 |
| 409 | 20240304 | 115800 | 763214240 | 5490 | 5490 | 5490 | 5490 | 0 |
| 410 | 20240304 | 115700 | 763214240 | 5490 | 5490 | 5490 | 5490 | 10 |
| 411 | 20240304 | 115600 | 763159340 | 5490 | 5490 | 5490 | 5490 | 0 |
| 412 | 20240304 | 115500 | 763159340 | 5490 | 5480 | 5490 | 5480 | 102 |
| 413 | 20240304 | 115400 | 762600370 | 5490 | 5490 | 5490 | 5490 | 20 |
| 414 | 20240304 | 115300 | 762490570 | 5490 | 5490 | 5490 | 5490 | 100 |
| 415 | 20240304 | 115200 | 761941570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 416 | 20240304 | 115100 | 761941570 | 5490 | 5490 | 5490 | 5480 | 22 |
| 417 | 20240304 | 115000 | 761820990 | 5490 | 5490 | 5490 | 5480 | 23 |
| 418 | 20240304 | 114900 | 761694920 | 5480 | 5480 | 5480 | 5480 | 20 |
| 419 | 20240304 | 114800 | 761585320 | 5490 | 5490 | 5490 | 5490 | 2 |
| 420 | 20240304 | 114700 | 761574340 | 5480 | 5480 | 5480 | 5480 | 23 |
| 421 | 20240304 | 114600 | 761448300 | 5480 | 5490 | 5490 | 5480 | 426 |
| 422 | 20240304 | 114500 | 759110820 | 5490 | 5490 | 5490 | 5490 | 0 |
| 423 | 20240304 | 114400 | 759110820 | 5490 | 5490 | 5490 | 5490 | 0 |
| 424 | 20240304 | 114300 | 759110820 | 5490 | 5490 | 5490 | 5490 | 0 |
| 425 | 20240304 | 114200 | 759110820 | 5490 | 5490 | 5490 | 5490 | 40 |
| 426 | 20240304 | 114100 | 758891220 | 5490 | 5490 | 5490 | 5490 | 0 |
| 427 | 20240304 | 114000 | 758891220 | 5490 | 5490 | 5490 | 5490 | 0 |
| 428 | 20240304 | 113900 | 758891220 | 5490 | 5480 | 5490 | 5480 | 101 |
| 429 | 20240304 | 113800 | 758337730 | 5480 | 5480 | 5480 | 5480 | 1019 |
| 430 | 20240304 | 113700 | 752753610 | 5490 | 5470 | 5490 | 5470 | 21 |
| 431 | 20240304 | 113600 | 752638720 | 5490 | 5490 | 5490 | 5490 | 12 |
| 432 | 20240304 | 113500 | 752572840 | 5490 | 5490 | 5490 | 5490 | 0 |
| 433 | 20240304 | 113400 | 752572840 | 5490 | 5490 | 5490 | 5490 | 0 |
| 434 | 20240304 | 113300 | 752572840 | 5490 | 5490 | 5490 | 5490 | 0 |
| 435 | 20240304 | 113200 | 752572840 | 5490 | 5490 | 5490 | 5490 | 1 |
| 436 | 20240304 | 113100 | 752567350 | 5490 | 5470 | 5490 | 5470 | 24 |
| 437 | 20240304 | 113000 | 752436050 | 5490 | 5470 | 5490 | 5470 | 36 |
| 438 | 20240304 | 112900 | 752239110 | 5490 | 5490 | 5490 | 5490 | 0 |
| 439 | 20240304 | 112800 | 752239110 | 5490 | 5490 | 5490 | 5490 | 0 |
| 440 | 20240304 | 112700 | 752239110 | 5490 | 5490 | 5490 | 5490 | 0 |
| 441 | 20240304 | 112600 | 752239110 | 5490 | 5470 | 5490 | 5470 | 153 |
| 442 | 20240304 | 112500 | 751402180 | 5470 | 5470 | 5470 | 5470 | 605 |
| 443 | 20240304 | 112400 | 748092830 | 5490 | 5490 | 5490 | 5490 | 0 |
| 444 | 20240304 | 112300 | 748092830 | 5490 | 5470 | 5490 | 5460 | 857 |
| 445 | 20240304 | 112200 | 743406020 | 5470 | 5490 | 5490 | 5470 | 24 |
| 446 | 20240304 | 112100 | 743274720 | 5470 | 5480 | 5480 | 5470 | 276 |
| 447 | 20240304 | 112000 | 741764500 | 5490 | 5490 | 5490 | 5490 | 53 |
| 448 | 20240304 | 111900 | 741473530 | 5490 | 5480 | 5490 | 5480 | 89 |
| 449 | 20240304 | 111800 | 740984950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 450 | 20240304 | 111700 | 740984950 | 5490 | 5490 | 5490 | 5490 | 1 |
| 451 | 20240304 | 111600 | 740979460 | 5480 | 5490 | 5490 | 5480 | 50 |
| 452 | 20240304 | 111500 | 740705410 | 5490 | 5490 | 5490 | 5490 | 1 |
| 453 | 20240304 | 111400 | 740699920 | 5490 | 5490 | 5490 | 5490 | 134 |
| 454 | 20240304 | 111300 | 739964260 | 5490 | 5480 | 5490 | 5480 | 58 |
| 455 | 20240304 | 111200 | 739646410 | 5480 | 5480 | 5480 | 5480 | 2 |
| 456 | 20240304 | 111100 | 739635450 | 5480 | 5480 | 5480 | 5480 | 1075 |
| 457 | 20240304 | 111000 | 733744450 | 5480 | 5480 | 5480 | 5480 | 0 |
| 458 | 20240304 | 110900 | 733744450 | 5480 | 5480 | 5480 | 5480 | 1 |
| 459 | 20240304 | 110800 | 733738970 | 5480 | 5470 | 5500 | 5470 | 10002 |
| 460 | 20240304 | 110700 | 678807840 | 5470 | 5460 | 5470 | 5460 | 102 |
| 461 | 20240304 | 110600 | 678250910 | 5460 | 5450 | 5460 | 5450 | 350 |
| 462 | 20240304 | 110500 | 676342910 | 5460 | 5460 | 5460 | 5450 | 563 |
| 463 | 20240304 | 110400 | 673274430 | 5460 | 5460 | 5460 | 5460 | 4 |
| 464 | 20240304 | 110300 | 673252590 | 5460 | 5450 | 5460 | 5450 | 4019 |
| 465 | 20240304 | 110200 | 651349020 | 5440 | 5440 | 5440 | 5440 | 922 |
| 466 | 20240304 | 110100 | 646333340 | 5450 | 5450 | 5450 | 5440 | 506 |
| 467 | 20240304 | 110000 | 643580670 | 5450 | 5440 | 5450 | 5440 | 682 |
| 468 | 20240304 | 105900 | 639870580 | 5440 | 5430 | 5440 | 5430 | 18 |
| 469 | 20240304 | 105800 | 639772830 | 5440 | 5430 | 5440 | 5430 | 5000 |
| 470 | 20240304 | 105700 | 612613890 | 5430 | 5430 | 5430 | 5430 | 10 |
| 471 | 20240304 | 105600 | 612559590 | 5430 | 5420 | 5430 | 5420 | 130 |
| 472 | 20240304 | 105500 | 611854690 | 5420 | 5420 | 5420 | 5420 | 169 |
| 473 | 20240304 | 105400 | 610938710 | 5420 | 5430 | 5430 | 5420 | 57 |
| 474 | 20240304 | 105300 | 610629270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 475 | 20240304 | 105200 | 610629270 | 5430 | 5420 | 5430 | 5420 | 601 |
| 476 | 20240304 | 105100 | 607371840 | 5430 | 5430 | 5430 | 5430 | 60 |
| 477 | 20240304 | 105000 | 607046040 | 5430 | 5430 | 5430 | 5430 | 61 |
| 478 | 20240304 | 104900 | 606714810 | 5430 | 5430 | 5430 | 5430 | 1053 |
| 479 | 20240304 | 104800 | 600997020 | 5430 | 5430 | 5430 | 5430 | 718 |
| 480 | 20240304 | 104700 | 597098280 | 5430 | 5430 | 5430 | 5430 | 4233 |
| 481 | 20240304 | 104600 | 574113090 | 5430 | 5420 | 5430 | 5420 | 24 |
| 482 | 20240304 | 104500 | 573983000 | 5430 | 5420 | 5430 | 5420 | 72 |
| 483 | 20240304 | 104400 | 573592690 | 5430 | 5430 | 5430 | 5420 | 81 |
| 484 | 20240304 | 104300 | 573153340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 485 | 20240304 | 104200 | 573153340 | 5430 | 5430 | 5430 | 5430 | 1 |
| 486 | 20240304 | 104100 | 573147910 | 5430 | 5430 | 5430 | 5430 | 2 |
| 487 | 20240304 | 104000 | 573137050 | 5420 | 5420 | 5430 | 5420 | 426 |
| 488 | 20240304 | 103900 | 570828110 | 5430 | 5430 | 5430 | 5430 | 7 |
| 489 | 20240304 | 103800 | 570790100 | 5420 | 5420 | 5430 | 5420 | 740 |
| 490 | 20240304 | 103700 | 566778290 | 5430 | 5430 | 5430 | 5430 | 60 |
| 491 | 20240304 | 103600 | 566452490 | 5430 | 5430 | 5430 | 5430 | 20 |
| 492 | 20240304 | 103500 | 566343890 | 5420 | 5420 | 5420 | 5420 | 175 |
| 493 | 20240304 | 103400 | 565395390 | 5430 | 5430 | 5430 | 5420 | 163 |
| 494 | 20240304 | 103300 | 564511910 | 5430 | 5430 | 5440 | 5430 | 857 |
| 495 | 20240304 | 103200 | 559858240 | 5450 | 5440 | 5450 | 5440 | 1771 |
| 496 | 20240304 | 103100 | 550223850 | 5450 | 5450 | 5450 | 5450 | 18 |
| 497 | 20240304 | 103000 | 550125750 | 5450 | 5450 | 5460 | 5440 | 268 |
| 498 | 20240304 | 102900 | 548665990 | 5460 | 5460 | 5460 | 5450 | 2308 |
| 499 | 20240304 | 102800 | 536086930 | 5460 | 5470 | 5470 | 5450 | 1192 |
| 500 | 20240304 | 102700 | 529587690 | 5470 | 5460 | 5470 | 5460 | 41 |
| 501 | 20240304 | 102600 | 529363800 | 5470 | 5470 | 5470 | 5470 | 0 |
| 502 | 20240304 | 102500 | 529363800 | 5470 | 5450 | 5470 | 5450 | 10 |
| 503 | 20240304 | 102400 | 529309280 | 5450 | 5470 | 5470 | 5450 | 3 |
| 504 | 20240304 | 102300 | 529292910 | 5470 | 5470 | 5470 | 5450 | 31 |
| 505 | 20240304 | 102200 | 529123850 | 5460 | 5460 | 5470 | 5450 | 2904 |
| 506 | 20240304 | 102100 | 513296980 | 5470 | 5470 | 5470 | 5450 | 853 |
| 507 | 20240304 | 102000 | 508639450 | 5470 | 5470 | 5470 | 5470 | 92 |
| 508 | 20240304 | 101900 | 508136210 | 5470 | 5470 | 5470 | 5470 | 57 |
| 509 | 20240304 | 101800 | 507824420 | 5470 | 5470 | 5470 | 5470 | 30 |
| 510 | 20240304 | 101700 | 507660320 | 5470 | 5470 | 5470 | 5470 | 2 |
| 511 | 20240304 | 101600 | 507649380 | 5470 | 5470 | 5470 | 5470 | 1 |
| 512 | 20240304 | 101500 | 507643910 | 5470 | 5460 | 5470 | 5460 | 2013 |
| 513 | 20240304 | 101400 | 496652900 | 5470 | 5480 | 5480 | 5460 | 28 |
| 514 | 20240304 | 101300 | 496499550 | 5480 | 5480 | 5480 | 5480 | 199 |
| 515 | 20240304 | 101200 | 495409030 | 5480 | 5480 | 5480 | 5480 | 16 |
| 516 | 20240304 | 101100 | 495321350 | 5480 | 5460 | 5480 | 5460 | 28 |
| 517 | 20240304 | 101000 | 495168450 | 5490 | 5480 | 5490 | 5460 | 1111 |
| 518 | 20240304 | 100900 | 489089380 | 5490 | 5490 | 5490 | 5480 | 252 |
| 519 | 20240304 | 100800 | 487708290 | 5490 | 5490 | 5490 | 5480 | 30 |
| 520 | 20240304 | 100700 | 487543760 | 5490 | 5480 | 5500 | 5480 | 32 |
| 521 | 20240304 | 100600 | 487368330 | 5490 | 5500 | 5500 | 5490 | 139 |
| 522 | 20240304 | 100500 | 486605180 | 5500 | 5480 | 5500 | 5480 | 749 |
| 523 | 20240304 | 100400 | 482497640 | 5480 | 5480 | 5480 | 5480 | 1431 |
| 524 | 20240304 | 100300 | 474655760 | 5500 | 5500 | 5500 | 5500 | 20 |
| 525 | 20240304 | 100200 | 474545760 | 5490 | 5500 | 5510 | 5490 | 26 |
| 526 | 20240304 | 100100 | 474402760 | 5510 | 5500 | 5510 | 5500 | 307 |
| 527 | 20240304 | 100000 | 472714230 | 5500 | 5500 | 5500 | 5500 | 720 |
| 528 | 20240304 | 095900 | 468754230 | 5510 | 5500 | 5510 | 5500 | 1013 |
| 529 | 20240304 | 095800 | 463182620 | 5500 | 5480 | 5500 | 5480 | 1302 |
| 530 | 20240304 | 095700 | 456028400 | 5490 | 5490 | 5490 | 5490 | 1 |
| 531 | 20240304 | 095600 | 456022910 | 5480 | 5490 | 5490 | 5470 | 30 |
| 532 | 20240304 | 095500 | 455858680 | 5490 | 5460 | 5490 | 5460 | 34 |
| 533 | 20240304 | 095400 | 455673010 | 5460 | 5490 | 5490 | 5460 | 609 |
| 534 | 20240304 | 095300 | 452347440 | 5500 | 5500 | 5500 | 5500 | 0 |
| 535 | 20240304 | 095200 | 452347440 | 5500 | 5470 | 5500 | 5470 | 158 |
| 536 | 20240304 | 095100 | 451482790 | 5500 | 5500 | 5500 | 5500 | 1 |
| 537 | 20240304 | 095000 | 451477290 | 5500 | 5480 | 5500 | 5440 | 30088 |
| 538 | 20240304 | 094900 | 286002090 | 5450 | 5480 | 5480 | 5450 | 5 |
| 539 | 20240304 | 094800 | 285974720 | 5480 | 5480 | 5480 | 5480 | 0 |
| 540 | 20240304 | 094700 | 285974720 | 5480 | 5480 | 5480 | 5480 | 1 |
| 541 | 20240304 | 094600 | 285969240 | 5430 | 5470 | 5470 | 5430 | 3384 |
| 542 | 20240304 | 094500 | 267492450 | 5470 | 5470 | 5470 | 5460 | 676 |
| 543 | 20240304 | 094400 | 263801450 | 5470 | 5480 | 5480 | 5470 | 96 |
| 544 | 20240304 | 094300 | 263276080 | 5490 | 5490 | 5490 | 5490 | 2 |
| 545 | 20240304 | 094200 | 263265100 | 5490 | 5480 | 5490 | 5480 | 307 |
| 546 | 20240304 | 094100 | 261582730 | 5490 | 5450 | 5490 | 5450 | 951 |
| 547 | 20240304 | 094000 | 256392760 | 5460 | 5460 | 5460 | 5460 | 6 |
| 548 | 20240304 | 093900 | 256360000 | 5460 | 5460 | 5460 | 5460 | 26 |
| 549 | 20240304 | 093800 | 256218040 | 5460 | 5460 | 5480 | 5420 | 2826 |
| 550 | 20240304 | 093700 | 240867070 | 5460 | 5500 | 5500 | 5460 | 1664 |
| 551 | 20240304 | 093600 | 231769250 | 5500 | 5500 | 5500 | 5500 | 0 |
| 552 | 20240304 | 093500 | 231769250 | 5500 | 5500 | 5500 | 5470 | 128 |
| 553 | 20240304 | 093400 | 231065950 | 5500 | 5500 | 5500 | 5500 | 102 |
| 554 | 20240304 | 093300 | 230504950 | 5470 | 5470 | 5500 | 5470 | 311 |
| 555 | 20240304 | 093200 | 228803750 | 5500 | 5500 | 5500 | 5480 | 2750 |
| 556 | 20240304 | 093100 | 213733650 | 5490 | 5490 | 5490 | 5490 | 4 |
| 557 | 20240304 | 093000 | 213711690 | 5500 | 5500 | 5500 | 5500 | 5 |
| 558 | 20240304 | 092900 | 213684190 | 5500 | 5480 | 5500 | 5480 | 599 |
| 559 | 20240304 | 092800 | 210394390 | 5500 | 5500 | 5500 | 5480 | 28 |
| 560 | 20240304 | 092700 | 210240890 | 5500 | 5490 | 5500 | 5480 | 1646 |
| 561 | 20240304 | 092600 | 201190100 | 5500 | 5490 | 5500 | 5490 | 32 |
| 562 | 20240304 | 092500 | 201014410 | 5490 | 5490 | 5500 | 5490 | 71 |
| 563 | 20240304 | 092400 | 200624610 | 5500 | 5490 | 5500 | 5490 | 1332 |
| 564 | 20240304 | 092300 | 193311830 | 5480 | 5490 | 5490 | 5480 | 2011 |
| 565 | 20240304 | 092200 | 182276440 | 5480 | 5490 | 5490 | 5470 | 1447 |
| 566 | 20240304 | 092100 | 174355250 | 5470 | 5500 | 5500 | 5470 | 3284 |
| 567 | 20240304 | 092000 | 156368070 | 5490 | 5510 | 5510 | 5480 | 1120 |
| 568 | 20240304 | 091900 | 150220410 | 5500 | 5500 | 5510 | 5500 | 60 |
| 569 | 20240304 | 091800 | 149890310 | 5510 | 5490 | 5510 | 5490 | 618 |
| 570 | 20240304 | 091700 | 146487270 | 5510 | 5500 | 5510 | 5500 | 682 |
| 571 | 20240304 | 091600 | 142730860 | 5510 | 5510 | 5510 | 5510 | 150 |
| 572 | 20240304 | 091500 | 141904360 | 5520 | 5500 | 5520 | 5500 | 711 |
| 573 | 20240304 | 091400 | 137983670 | 5500 | 5500 | 5510 | 5500 | 30 |
| 574 | 20240304 | 091300 | 137818650 | 5500 | 5480 | 5500 | 5480 | 1057 |
| 575 | 20240304 | 091200 | 132006850 | 5500 | 5500 | 5500 | 5500 | 2 |
| 576 | 20240304 | 091100 | 131995850 | 5510 | 5500 | 5510 | 5490 | 1232 |
| 577 | 20240304 | 091000 | 125218320 | 5500 | 5500 | 5500 | 5500 | 168 |
| 578 | 20240304 | 090900 | 124294320 | 5500 | 5490 | 5510 | 5490 | 370 |
| 579 | 20240304 | 090800 | 122259790 | 5470 | 5470 | 5500 | 5460 | 6731 |
| 580 | 20240304 | 090700 | 85345010 | 5470 | 5470 | 5470 | 5470 | 118 |
| 581 | 20240304 | 090600 | 84699550 | 5480 | 5460 | 5480 | 5450 | 2984 |
| 582 | 20240304 | 090500 | 68374620 | 5470 | 5470 | 5470 | 5460 | 770 |
| 583 | 20240304 | 090400 | 64168720 | 5480 | 5460 | 5490 | 5460 | 2084 |
| 584 | 20240304 | 090300 | 52762170 | 5460 | 5460 | 5470 | 5450 | 2243 |
| 585 | 20240304 | 090200 | 40506960 | 5440 | 5440 | 5480 | 5440 | 2536 |
| 586 | 20240304 | 090100 | 26673310 | 5450 | 5460 | 5460 | 5450 | 1911 |
| 587 | 20240304 | 090000 | 16258350 | 5450 | 5410 | 5460 | 5410 | 2961 |