29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 190000 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 2351 |
| 3 | 20240305 | 185900 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 4 | 20240305 | 185800 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 5 | 20240305 | 185700 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 6 | 20240305 | 185600 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 7 | 20240305 | 185500 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 8 | 20240305 | 185400 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 9 | 20240305 | 185300 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 10 | 20240305 | 185200 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 11 | 20240305 | 185100 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 12 | 20240305 | 185000 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 13 | 20240305 | 184900 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 14 | 20240305 | 184800 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 15 | 20240305 | 184700 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 16 | 20240305 | 184600 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 17 | 20240305 | 184500 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 18 | 20240305 | 184400 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 19 | 20240305 | 184300 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 20 | 20240305 | 184200 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 21 | 20240305 | 184100 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 22 | 20240305 | 184000 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 23 | 20240305 | 183900 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 24 | 20240305 | 183800 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 25 | 20240305 | 183700 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 26 | 20240305 | 183600 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 27 | 20240305 | 183500 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 28 | 20240305 | 183400 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 29 | 20240305 | 183300 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 30 | 20240305 | 183200 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 31 | 20240305 | 183100 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 32 | 20240305 | 183000 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 2351 |
| 33 | 20240305 | 182900 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 34 | 20240305 | 182800 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 35 | 20240305 | 182700 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 36 | 20240305 | 182600 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 37 | 20240305 | 182500 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 38 | 20240305 | 182400 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 39 | 20240305 | 182300 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 40 | 20240305 | 182200 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 41 | 20240305 | 182100 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 42 | 20240305 | 182000 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 43 | 20240305 | 181900 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 44 | 20240305 | 181800 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 45 | 20240305 | 181700 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 46 | 20240305 | 181600 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 47 | 20240305 | 181500 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 48 | 20240305 | 181400 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 49 | 20240305 | 181300 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 50 | 20240305 | 181200 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 51 | 20240305 | 181100 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 52 | 20240305 | 181000 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 53 | 20240305 | 180900 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 54 | 20240305 | 180800 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 55 | 20240305 | 180700 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 56 | 20240305 | 180600 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 57 | 20240305 | 180500 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 58 | 20240305 | 180400 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 59 | 20240305 | 180300 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 60 | 20240305 | 180200 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 61 | 20240305 | 180100 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 62 | 20240305 | 180000 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 2351 |
| 63 | 20240305 | 175900 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 64 | 20240305 | 175800 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 65 | 20240305 | 175700 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 66 | 20240305 | 175600 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 67 | 20240305 | 175500 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 68 | 20240305 | 175400 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 69 | 20240305 | 175300 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 70 | 20240305 | 175200 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 71 | 20240305 | 175100 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 72 | 20240305 | 175000 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 73 | 20240305 | 174900 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 74 | 20240305 | 174800 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 75 | 20240305 | 174700 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 76 | 20240305 | 174600 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 77 | 20240305 | 174500 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 78 | 20240305 | 174400 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 79 | 20240305 | 174300 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 80 | 20240305 | 174200 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 81 | 20240305 | 174100 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 82 | 20240305 | 174000 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 83 | 20240305 | 173900 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 84 | 20240305 | 173800 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 85 | 20240305 | 173700 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 86 | 20240305 | 173600 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 87 | 20240305 | 173500 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 88 | 20240305 | 173400 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 89 | 20240305 | 173300 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 90 | 20240305 | 173200 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 91 | 20240305 | 173100 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 92 | 20240305 | 173000 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 2351 |
| 93 | 20240305 | 172900 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 94 | 20240305 | 172800 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 95 | 20240305 | 172700 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 96 | 20240305 | 172600 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 97 | 20240305 | 172500 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 98 | 20240305 | 172400 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 99 | 20240305 | 172300 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 100 | 20240305 | 172200 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 101 | 20240305 | 172100 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 102 | 20240305 | 172000 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 103 | 20240305 | 171900 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 104 | 20240305 | 171800 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 105 | 20240305 | 171700 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 106 | 20240305 | 171600 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 107 | 20240305 | 171500 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 108 | 20240305 | 171400 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 109 | 20240305 | 171300 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 110 | 20240305 | 171200 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 111 | 20240305 | 171100 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 112 | 20240305 | 171000 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 113 | 20240305 | 170900 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 114 | 20240305 | 170800 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 115 | 20240305 | 170700 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 116 | 20240305 | 170600 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 117 | 20240305 | 170500 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 118 | 20240305 | 170400 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 119 | 20240305 | 170300 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 120 | 20240305 | 170200 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 121 | 20240305 | 170100 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 122 | 20240305 | 170000 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 2351 |
| 123 | 20240305 | 165900 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 124 | 20240305 | 165800 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 125 | 20240305 | 165700 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 126 | 20240305 | 165600 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 127 | 20240305 | 165500 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 128 | 20240305 | 165400 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 129 | 20240305 | 165300 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 130 | 20240305 | 165200 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 131 | 20240305 | 165100 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 132 | 20240305 | 165000 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 133 | 20240305 | 164900 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 134 | 20240305 | 164800 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 135 | 20240305 | 164700 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 136 | 20240305 | 164600 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 137 | 20240305 | 164500 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 138 | 20240305 | 164400 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 139 | 20240305 | 164300 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 140 | 20240305 | 164200 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 141 | 20240305 | 164100 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 142 | 20240305 | 164000 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 143 | 20240305 | 163900 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 144 | 20240305 | 163800 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 145 | 20240305 | 163700 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 146 | 20240305 | 163600 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 147 | 20240305 | 163500 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 148 | 20240305 | 163400 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 149 | 20240305 | 163300 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 150 | 20240305 | 163200 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 151 | 20240305 | 163100 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 152 | 20240305 | 163000 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 2351 |
| 153 | 20240305 | 162900 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 154 | 20240305 | 162800 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 155 | 20240305 | 162700 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 156 | 20240305 | 162600 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 157 | 20240305 | 162500 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 158 | 20240305 | 162400 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 159 | 20240305 | 162300 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 160 | 20240305 | 162200 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 161 | 20240305 | 162100 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 162 | 20240305 | 162000 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 163 | 20240305 | 161900 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 164 | 20240305 | 161800 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 165 | 20240305 | 161700 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 166 | 20240305 | 161600 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 167 | 20240305 | 161500 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 168 | 20240305 | 161400 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 169 | 20240305 | 161300 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 170 | 20240305 | 161200 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 171 | 20240305 | 161100 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 172 | 20240305 | 161000 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 173 | 20240305 | 160900 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 174 | 20240305 | 160800 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 175 | 20240305 | 160700 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 176 | 20240305 | 160600 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 177 | 20240305 | 160500 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 178 | 20240305 | 160400 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 179 | 20240305 | 160300 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 180 | 20240305 | 160200 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 181 | 20240305 | 160100 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 182 | 20240305 | 160000 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 2351 |
| 183 | 20240305 | 155900 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 184 | 20240305 | 155800 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 185 | 20240305 | 155700 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 186 | 20240305 | 155600 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 187 | 20240305 | 155500 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 188 | 20240305 | 155400 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 189 | 20240305 | 155300 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 190 | 20240305 | 155200 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 191 | 20240305 | 155100 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 192 | 20240305 | 155000 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 193 | 20240305 | 154900 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 194 | 20240305 | 154800 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 195 | 20240305 | 154700 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 196 | 20240305 | 154600 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 197 | 20240305 | 154500 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 198 | 20240305 | 154400 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 199 | 20240305 | 154300 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 200 | 20240305 | 154200 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 201 | 20240305 | 154100 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 202 | 20240305 | 154000 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 203 | 20240305 | 153900 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 204 | 20240305 | 153800 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 205 | 20240305 | 153700 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 206 | 20240305 | 153600 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 207 | 20240305 | 153500 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 208 | 20240305 | 153400 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 209 | 20240305 | 153300 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 210 | 20240305 | 153200 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 211 | 20240305 | 153100 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 0 |
| 212 | 20240305 | 153000 | 1107336795 | 4345 | 4345 | 4345 | 4345 | 4702 |
| 213 | 20240305 | 152900 | 1097121700 | 4335 | 4335 | 4335 | 4335 | 0 |
| 214 | 20240305 | 152800 | 1097121700 | 4335 | 4335 | 4335 | 4335 | 0 |
| 215 | 20240305 | 152700 | 1097121700 | 4335 | 4335 | 4335 | 4335 | 0 |
| 216 | 20240305 | 152600 | 1097121700 | 4335 | 4335 | 4335 | 4335 | 0 |
| 217 | 20240305 | 152500 | 1097121700 | 4335 | 4335 | 4335 | 4335 | 0 |
| 218 | 20240305 | 152400 | 1097121700 | 4335 | 4335 | 4335 | 4335 | 0 |
| 219 | 20240305 | 152300 | 1097121700 | 4335 | 4335 | 4335 | 4335 | 0 |
| 220 | 20240305 | 152200 | 1097121700 | 4335 | 4335 | 4335 | 4335 | 0 |
| 221 | 20240305 | 152100 | 1097121700 | 4335 | 4335 | 4335 | 4335 | 0 |
| 222 | 20240305 | 152000 | 1097121700 | 4335 | 4335 | 4335 | 4335 | 0 |
| 223 | 20240305 | 151900 | 1097121700 | 4335 | 4330 | 4335 | 4330 | 88 |
| 224 | 20240305 | 151800 | 1096740535 | 4335 | 4335 | 4335 | 4335 | 314 |
| 225 | 20240305 | 151700 | 1095379345 | 4330 | 4330 | 4330 | 4330 | 30 |
| 226 | 20240305 | 151600 | 1095249445 | 4335 | 4335 | 4335 | 4335 | 15 |
| 227 | 20240305 | 151500 | 1095184420 | 4335 | 4330 | 4335 | 4300 | 2205 |
| 228 | 20240305 | 151400 | 1085661165 | 4355 | 4355 | 4355 | 4355 | 67 |
| 229 | 20240305 | 151300 | 1085369380 | 4330 | 4345 | 4345 | 4330 | 990 |
| 230 | 20240305 | 151200 | 1081080525 | 4355 | 4355 | 4355 | 4355 | 22 |
| 231 | 20240305 | 151100 | 1080984715 | 4355 | 4335 | 4355 | 4325 | 3270 |
| 232 | 20240305 | 151000 | 1066837605 | 4335 | 4345 | 4345 | 4335 | 981 |
| 233 | 20240305 | 150900 | 1062581845 | 4355 | 4355 | 4355 | 4345 | 661 |
| 234 | 20240305 | 150800 | 1059704190 | 4345 | 4345 | 4355 | 4345 | 212 |
| 235 | 20240305 | 150700 | 1058782785 | 4345 | 4355 | 4355 | 4345 | 99 |
| 236 | 20240305 | 150600 | 1058352380 | 4355 | 4355 | 4355 | 4355 | 7 |
| 237 | 20240305 | 150500 | 1058321895 | 4355 | 4350 | 4355 | 4350 | 64 |
| 238 | 20240305 | 150400 | 1058043180 | 4355 | 4355 | 4355 | 4355 | 51 |
| 239 | 20240305 | 150300 | 1057821075 | 4355 | 4355 | 4355 | 4355 | 56 |
| 240 | 20240305 | 150200 | 1057577195 | 4350 | 4350 | 4355 | 4350 | 968 |
| 241 | 20240305 | 150100 | 1053366350 | 4350 | 4350 | 4350 | 4340 | 132 |
| 242 | 20240305 | 150000 | 1052793260 | 4350 | 4350 | 4350 | 4350 | 7 |
| 243 | 20240305 | 145900 | 1052762810 | 4350 | 4350 | 4350 | 4350 | 18 |
| 244 | 20240305 | 145800 | 1052684510 | 4345 | 4345 | 4350 | 4345 | 160 |
| 245 | 20240305 | 145700 | 1051989015 | 4345 | 4340 | 4345 | 4340 | 202 |
| 246 | 20240305 | 145600 | 1051112325 | 4350 | 4350 | 4350 | 4350 | 1 |
| 247 | 20240305 | 145500 | 1051107975 | 4350 | 4340 | 4350 | 4340 | 264 |
| 248 | 20240305 | 145400 | 1049962145 | 4350 | 4355 | 4355 | 4345 | 64 |
| 249 | 20240305 | 145300 | 1049683805 | 4350 | 4345 | 4355 | 4345 | 6688 |
| 250 | 20240305 | 145200 | 1020594695 | 4345 | 4345 | 4345 | 4345 | 507 |
| 251 | 20240305 | 145100 | 1018391780 | 4345 | 4345 | 4345 | 4345 | 58 |
| 252 | 20240305 | 145000 | 1018139770 | 4345 | 4345 | 4345 | 4345 | 34 |
| 253 | 20240305 | 144900 | 1017992040 | 4340 | 4325 | 4340 | 4325 | 707 |
| 254 | 20240305 | 144800 | 1014923810 | 4320 | 4330 | 4340 | 4320 | 1329 |
| 255 | 20240305 | 144700 | 1009179335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 256 | 20240305 | 144600 | 1009179335 | 4340 | 4340 | 4340 | 4340 | 51 |
| 257 | 20240305 | 144500 | 1008957995 | 4345 | 4325 | 4345 | 4320 | 125 |
| 258 | 20240305 | 144400 | 1008417190 | 4325 | 4340 | 4340 | 4325 | 7941 |
| 259 | 20240305 | 144300 | 974020720 | 4340 | 4340 | 4340 | 4340 | 808 |
| 260 | 20240305 | 144200 | 970514000 | 4340 | 4340 | 4340 | 4340 | 13 |
| 261 | 20240305 | 144100 | 970457580 | 4335 | 4335 | 4335 | 4335 | 1198 |
| 262 | 20240305 | 144000 | 965264250 | 4335 | 4340 | 4340 | 4335 | 463 |
| 263 | 20240305 | 143900 | 963257090 | 4350 | 4350 | 4350 | 4350 | 24 |
| 264 | 20240305 | 143800 | 963152690 | 4350 | 4340 | 4350 | 4335 | 750 |
| 265 | 20240305 | 143700 | 959897935 | 4340 | 4340 | 4340 | 4340 | 6 |
| 266 | 20240305 | 143600 | 959871895 | 4340 | 4350 | 4350 | 4340 | 191 |
| 267 | 20240305 | 143500 | 959042375 | 4350 | 4350 | 4350 | 4350 | 406 |
| 268 | 20240305 | 143400 | 957276275 | 4340 | 4350 | 4350 | 4340 | 211 |
| 269 | 20240305 | 143300 | 956360425 | 4350 | 4350 | 4350 | 4350 | 6 |
| 270 | 20240305 | 143200 | 956334325 | 4340 | 4350 | 4350 | 4340 | 308 |
| 271 | 20240305 | 143100 | 954997535 | 4345 | 4345 | 4345 | 4345 | 182 |
| 272 | 20240305 | 143000 | 954206745 | 4355 | 4355 | 4355 | 4355 | 0 |
| 273 | 20240305 | 142900 | 954206745 | 4355 | 4355 | 4355 | 4355 | 17 |
| 274 | 20240305 | 142800 | 954132710 | 4355 | 4355 | 4355 | 4350 | 62 |
| 275 | 20240305 | 142700 | 953862780 | 4355 | 4350 | 4355 | 4350 | 3 |
| 276 | 20240305 | 142600 | 953849720 | 4340 | 4345 | 4355 | 4340 | 412 |
| 277 | 20240305 | 142500 | 952059845 | 4355 | 4355 | 4355 | 4350 | 110 |
| 278 | 20240305 | 142400 | 951580800 | 4335 | 4340 | 4340 | 4335 | 551 |
| 279 | 20240305 | 142300 | 949191065 | 4360 | 4370 | 4370 | 4360 | 7 |
| 280 | 20240305 | 142200 | 949160535 | 4335 | 4370 | 4370 | 4335 | 213 |
| 281 | 20240305 | 142100 | 948235335 | 4370 | 4370 | 4370 | 4370 | 313 |
| 282 | 20240305 | 142000 | 946867525 | 4370 | 4380 | 4400 | 4370 | 533 |
| 283 | 20240305 | 141900 | 944532400 | 4380 | 4370 | 4380 | 4370 | 513 |
| 284 | 20240305 | 141800 | 942288800 | 4370 | 4370 | 4370 | 4360 | 998 |
| 285 | 20240305 | 141700 | 937928360 | 4370 | 4395 | 4405 | 4365 | 1976 |
| 286 | 20240305 | 141600 | 929276635 | 4395 | 4405 | 4405 | 4385 | 1458 |
| 287 | 20240305 | 141500 | 922868665 | 4405 | 4400 | 4405 | 4400 | 584 |
| 288 | 20240305 | 141400 | 920297515 | 4400 | 4405 | 4405 | 4400 | 1359 |
| 289 | 20240305 | 141300 | 914314215 | 4405 | 4410 | 4410 | 4405 | 1022 |
| 290 | 20240305 | 141200 | 909810200 | 4405 | 4415 | 4415 | 4405 | 1131 |
| 291 | 20240305 | 141100 | 904821420 | 4415 | 4410 | 4415 | 4390 | 827 |
| 292 | 20240305 | 141000 | 901172120 | 4410 | 4415 | 4415 | 4405 | 2048 |
| 293 | 20240305 | 140900 | 892135110 | 4415 | 4410 | 4415 | 4410 | 935 |
| 294 | 20240305 | 140800 | 888007870 | 4410 | 4405 | 4410 | 4405 | 1245 |
| 295 | 20240305 | 140700 | 882519965 | 4405 | 4395 | 4410 | 4395 | 1598 |
| 296 | 20240305 | 140600 | 875482860 | 4395 | 4405 | 4410 | 4390 | 1196 |
| 297 | 20240305 | 140500 | 870215640 | 4410 | 4410 | 4410 | 4405 | 1387 |
| 298 | 20240305 | 140400 | 864099970 | 4410 | 4405 | 4410 | 4400 | 1388 |
| 299 | 20240305 | 140300 | 857982875 | 4400 | 4405 | 4410 | 4400 | 1007 |
| 300 | 20240305 | 140200 | 853545080 | 4405 | 4400 | 4410 | 4400 | 2370 |
| 301 | 20240305 | 140100 | 843101820 | 4405 | 4405 | 4405 | 4395 | 1524 |
| 302 | 20240305 | 140000 | 836392570 | 4405 | 4405 | 4405 | 4400 | 1425 |
| 303 | 20240305 | 135900 | 830116610 | 4405 | 4405 | 4405 | 4400 | 1699 |
| 304 | 20240305 | 135800 | 822635825 | 4405 | 4395 | 4405 | 4395 | 2738 |
| 305 | 20240305 | 135700 | 810587210 | 4400 | 4395 | 4400 | 4395 | 1951 |
| 306 | 20240305 | 135600 | 802004620 | 4395 | 4400 | 4405 | 4395 | 1538 |
| 307 | 20240305 | 135500 | 795234160 | 4400 | 4400 | 4405 | 4395 | 2827 |
| 308 | 20240305 | 135400 | 782793675 | 4400 | 4390 | 4400 | 4380 | 9522 |
| 309 | 20240305 | 135300 | 740913055 | 4390 | 4365 | 4390 | 4360 | 12445 |
| 310 | 20240305 | 135200 | 686456600 | 4365 | 4350 | 4365 | 4350 | 4722 |
| 311 | 20240305 | 135100 | 665883845 | 4355 | 4345 | 4355 | 4345 | 2181 |
| 312 | 20240305 | 135000 | 656399265 | 4340 | 4325 | 4340 | 4325 | 5387 |
| 313 | 20240305 | 134900 | 633069445 | 4325 | 4320 | 4325 | 4320 | 522 |
| 314 | 20240305 | 134800 | 630812585 | 4320 | 4320 | 4320 | 4320 | 403 |
| 315 | 20240305 | 134700 | 629071625 | 4315 | 4315 | 4315 | 4315 | 250 |
| 316 | 20240305 | 134600 | 627992875 | 4320 | 4320 | 4320 | 4320 | 445 |
| 317 | 20240305 | 134500 | 626070475 | 4320 | 4310 | 4320 | 4310 | 120 |
| 318 | 20240305 | 134400 | 625552705 | 4320 | 4320 | 4320 | 4320 | 11 |
| 319 | 20240305 | 134300 | 625505185 | 4320 | 4320 | 4320 | 4320 | 7 |
| 320 | 20240305 | 134200 | 625474945 | 4320 | 4320 | 4320 | 4320 | 58 |
| 321 | 20240305 | 134100 | 625224385 | 4315 | 4320 | 4320 | 4315 | 143 |
| 322 | 20240305 | 134000 | 624607310 | 4320 | 4305 | 4320 | 4290 | 618 |
| 323 | 20240305 | 133900 | 621950790 | 4320 | 4310 | 4320 | 4310 | 113 |
| 324 | 20240305 | 133800 | 621463450 | 4310 | 4300 | 4310 | 4300 | 52 |
| 325 | 20240305 | 133700 | 621239430 | 4295 | 4280 | 4295 | 4280 | 23788 |
| 326 | 20240305 | 133600 | 519311735 | 4270 | 4270 | 4270 | 4270 | 334 |
| 327 | 20240305 | 133500 | 517885555 | 4280 | 4270 | 4280 | 4270 | 508 |
| 328 | 20240305 | 133400 | 515712955 | 4280 | 4280 | 4285 | 4275 | 810 |
| 329 | 20240305 | 133300 | 512250030 | 4280 | 4290 | 4290 | 4280 | 1639 |
| 330 | 20240305 | 133200 | 505230490 | 4295 | 4290 | 4295 | 4290 | 232 |
| 331 | 20240305 | 133100 | 504234925 | 4295 | 4300 | 4300 | 4295 | 630 |
| 332 | 20240305 | 133000 | 501529065 | 4295 | 4305 | 4305 | 4295 | 2274 |
| 333 | 20240305 | 132900 | 491756135 | 4300 | 4315 | 4325 | 4300 | 1641 |
| 334 | 20240305 | 132800 | 484676660 | 4315 | 4305 | 4315 | 4300 | 732 |
| 335 | 20240305 | 132700 | 481526185 | 4305 | 4310 | 4310 | 4305 | 82 |
| 336 | 20240305 | 132600 | 481173165 | 4310 | 4320 | 4320 | 4310 | 16 |
| 337 | 20240305 | 132500 | 481104195 | 4320 | 4320 | 4320 | 4305 | 550 |
| 338 | 20240305 | 132400 | 478735255 | 4320 | 4320 | 4320 | 4310 | 10414 |
| 339 | 20240305 | 132300 | 433809185 | 4320 | 4320 | 4320 | 4320 | 112 |
| 340 | 20240305 | 132200 | 433325345 | 4320 | 4325 | 4325 | 4315 | 593 |
| 341 | 20240305 | 132100 | 430765740 | 4320 | 4320 | 4320 | 4320 | 17 |
| 342 | 20240305 | 132000 | 430692300 | 4325 | 4315 | 4325 | 4315 | 214 |
| 343 | 20240305 | 131900 | 429767750 | 4325 | 4325 | 4325 | 4325 | 70 |
| 344 | 20240305 | 131800 | 429465000 | 4325 | 4320 | 4325 | 4320 | 2591 |
| 345 | 20240305 | 131700 | 418271190 | 4320 | 4320 | 4320 | 4320 | 0 |
| 346 | 20240305 | 131600 | 418271190 | 4320 | 4330 | 4330 | 4320 | 285 |
| 347 | 20240305 | 131500 | 417037910 | 4330 | 4330 | 4330 | 4330 | 6 |
| 348 | 20240305 | 131400 | 417011930 | 4320 | 4320 | 4320 | 4320 | 10 |
| 349 | 20240305 | 131300 | 416968730 | 4330 | 4330 | 4330 | 4330 | 18 |
| 350 | 20240305 | 131200 | 416890790 | 4330 | 4330 | 4330 | 4330 | 57 |
| 351 | 20240305 | 131100 | 416643980 | 4330 | 4330 | 4330 | 4330 | 149 |
| 352 | 20240305 | 131000 | 415998810 | 4330 | 4330 | 4330 | 4330 | 10 |
| 353 | 20240305 | 130900 | 415955510 | 4330 | 4330 | 4330 | 4330 | 51 |
| 354 | 20240305 | 130800 | 415734680 | 4330 | 4330 | 4330 | 4330 | 7 |
| 355 | 20240305 | 130700 | 415704370 | 4330 | 4325 | 4330 | 4325 | 175 |
| 356 | 20240305 | 130600 | 414946660 | 4320 | 4325 | 4325 | 4320 | 751 |
| 357 | 20240305 | 130500 | 411702085 | 4325 | 4325 | 4325 | 4325 | 6 |
| 358 | 20240305 | 130400 | 411676135 | 4325 | 4325 | 4325 | 4325 | 5 |
| 359 | 20240305 | 130300 | 411654510 | 4325 | 4325 | 4325 | 4325 | 52 |
| 360 | 20240305 | 130200 | 411429610 | 4325 | 4325 | 4325 | 4325 | 7 |
| 361 | 20240305 | 130100 | 411399335 | 4320 | 4320 | 4320 | 4320 | 119 |
| 362 | 20240305 | 130000 | 410885255 | 4325 | 4325 | 4325 | 4325 | 18 |
| 363 | 20240305 | 125900 | 410807405 | 4325 | 4330 | 4330 | 4325 | 1691 |
| 364 | 20240305 | 125800 | 403492695 | 4325 | 4325 | 4330 | 4325 | 36 |
| 365 | 20240305 | 125700 | 403336965 | 4330 | 4330 | 4330 | 4330 | 30 |
| 366 | 20240305 | 125600 | 403207065 | 4330 | 4330 | 4330 | 4330 | 551 |
| 367 | 20240305 | 125500 | 400821235 | 4325 | 4330 | 4330 | 4325 | 105 |
| 368 | 20240305 | 125400 | 400367080 | 4330 | 4330 | 4330 | 4330 | 55 |
| 369 | 20240305 | 125300 | 400128930 | 4330 | 4330 | 4330 | 4330 | 1163 |
| 370 | 20240305 | 125200 | 395093140 | 4330 | 4330 | 4330 | 4330 | 14 |
| 371 | 20240305 | 125100 | 395032520 | 4330 | 4330 | 4330 | 4330 | 7 |
| 372 | 20240305 | 125000 | 395002210 | 4320 | 4325 | 4325 | 4320 | 1159 |
| 373 | 20240305 | 124900 | 389991475 | 4320 | 4320 | 4320 | 4320 | 1 |
| 374 | 20240305 | 124800 | 389987155 | 4325 | 4325 | 4325 | 4325 | 24 |
| 375 | 20240305 | 124700 | 389883355 | 4325 | 4330 | 4330 | 4325 | 410 |
| 376 | 20240305 | 124600 | 388110050 | 4330 | 4330 | 4330 | 4330 | 51 |
| 377 | 20240305 | 124500 | 387889220 | 4330 | 4330 | 4330 | 4330 | 14 |
| 378 | 20240305 | 124400 | 387828600 | 4330 | 4330 | 4330 | 4330 | 115 |
| 379 | 20240305 | 124300 | 387330650 | 4330 | 4325 | 4330 | 4325 | 54 |
| 380 | 20240305 | 124200 | 387096850 | 4330 | 4330 | 4330 | 4330 | 23 |
| 381 | 20240305 | 124100 | 386997260 | 4325 | 4325 | 4325 | 4325 | 0 |
| 382 | 20240305 | 124000 | 386997260 | 4325 | 4325 | 4325 | 4325 | 1081 |
| 383 | 20240305 | 123900 | 382321935 | 4325 | 4325 | 4325 | 4325 | 209 |
| 384 | 20240305 | 123800 | 381418010 | 4325 | 4325 | 4325 | 4325 | 6 |
| 385 | 20240305 | 123700 | 381392060 | 4325 | 4325 | 4325 | 4325 | 2 |
| 386 | 20240305 | 123600 | 381383410 | 4325 | 4325 | 4325 | 4325 | 58 |
| 387 | 20240305 | 123500 | 381132560 | 4325 | 4325 | 4325 | 4325 | 266 |
| 388 | 20240305 | 123400 | 379982110 | 4325 | 4325 | 4325 | 4325 | 402 |
| 389 | 20240305 | 123300 | 378243460 | 4330 | 4325 | 4330 | 4325 | 73 |
| 390 | 20240305 | 123200 | 377927445 | 4325 | 4325 | 4325 | 4325 | 157 |
| 391 | 20240305 | 123100 | 377248420 | 4330 | 4330 | 4330 | 4330 | 6 |
| 392 | 20240305 | 123000 | 377222440 | 4330 | 4330 | 4330 | 4330 | 231 |
| 393 | 20240305 | 122900 | 376222210 | 4330 | 4325 | 4330 | 4325 | 61 |
| 394 | 20240305 | 122800 | 375958220 | 4325 | 4325 | 4325 | 4325 | 9 |
| 395 | 20240305 | 122700 | 375919295 | 4325 | 4325 | 4325 | 4325 | 7 |
| 396 | 20240305 | 122600 | 375889020 | 4325 | 4325 | 4325 | 4325 | 56 |
| 397 | 20240305 | 122500 | 375646820 | 4330 | 4330 | 4330 | 4330 | 6 |
| 398 | 20240305 | 122400 | 375620840 | 4330 | 4330 | 4330 | 4330 | 8 |
| 399 | 20240305 | 122300 | 375586200 | 4325 | 4325 | 4325 | 4325 | 61 |
| 400 | 20240305 | 122200 | 375322375 | 4325 | 4325 | 4325 | 4325 | 190 |
| 401 | 20240305 | 122100 | 374500625 | 4325 | 4325 | 4325 | 4325 | 9 |
| 402 | 20240305 | 122000 | 374461700 | 4325 | 4325 | 4325 | 4325 | 57 |
| 403 | 20240305 | 121900 | 374215175 | 4320 | 4320 | 4320 | 4320 | 15 |
| 404 | 20240305 | 121800 | 374150375 | 4320 | 4325 | 4325 | 4320 | 142 |
| 405 | 20240305 | 121700 | 373536905 | 4325 | 4320 | 4325 | 4320 | 167 |
| 406 | 20240305 | 121600 | 372815430 | 4320 | 4320 | 4320 | 4320 | 938 |
| 407 | 20240305 | 121500 | 368763270 | 4320 | 4325 | 4325 | 4320 | 342 |
| 408 | 20240305 | 121400 | 367284960 | 4325 | 4325 | 4325 | 4325 | 7 |
| 409 | 20240305 | 121300 | 367254685 | 4325 | 4325 | 4325 | 4325 | 264 |
| 410 | 20240305 | 121200 | 366112885 | 4325 | 4325 | 4325 | 4325 | 13 |
| 411 | 20240305 | 121100 | 366056660 | 4325 | 4325 | 4325 | 4325 | 14 |
| 412 | 20240305 | 121000 | 365996110 | 4325 | 4325 | 4325 | 4325 | 62 |
| 413 | 20240305 | 120900 | 365727960 | 4325 | 4325 | 4325 | 4325 | 0 |
| 414 | 20240305 | 120800 | 365727960 | 4325 | 4325 | 4325 | 4325 | 20 |
| 415 | 20240305 | 120700 | 365641460 | 4325 | 4325 | 4325 | 4325 | 51 |
| 416 | 20240305 | 120600 | 365420885 | 4325 | 4325 | 4325 | 4325 | 0 |
| 417 | 20240305 | 120500 | 365420885 | 4325 | 4315 | 4325 | 4315 | 1773 |
| 418 | 20240305 | 120400 | 357761500 | 4320 | 4320 | 4320 | 4320 | 1012 |
| 419 | 20240305 | 120300 | 353389660 | 4320 | 4320 | 4320 | 4320 | 51 |
| 420 | 20240305 | 120200 | 353169340 | 4320 | 4320 | 4320 | 4320 | 2069 |
| 421 | 20240305 | 120100 | 344231260 | 4320 | 4320 | 4320 | 4320 | 6 |
| 422 | 20240305 | 120000 | 344205340 | 4320 | 4320 | 4320 | 4320 | 51 |
| 423 | 20240305 | 115900 | 343985020 | 4320 | 4320 | 4320 | 4320 | 7 |
| 424 | 20240305 | 115800 | 343954780 | 4320 | 4320 | 4320 | 4320 | 18 |
| 425 | 20240305 | 115700 | 343877020 | 4320 | 4320 | 4320 | 4320 | 119 |
| 426 | 20240305 | 115600 | 343362940 | 4320 | 4320 | 4320 | 4320 | 4573 |
| 427 | 20240305 | 115500 | 323607580 | 4325 | 4325 | 4325 | 4325 | 122 |
| 428 | 20240305 | 115400 | 323079930 | 4325 | 4325 | 4325 | 4325 | 62 |
| 429 | 20240305 | 115300 | 322811780 | 4325 | 4320 | 4325 | 4320 | 303 |
| 430 | 20240305 | 115200 | 321502385 | 4325 | 4325 | 4325 | 4325 | 20 |
| 431 | 20240305 | 115100 | 321415885 | 4325 | 4325 | 4325 | 4325 | 456 |
| 432 | 20240305 | 115000 | 319443685 | 4325 | 4330 | 4330 | 4325 | 78 |
| 433 | 20240305 | 114900 | 319106300 | 4330 | 4330 | 4330 | 4330 | 0 |
| 434 | 20240305 | 114800 | 319106300 | 4330 | 4325 | 4330 | 4325 | 128 |
| 435 | 20240305 | 114700 | 318552535 | 4325 | 4325 | 4325 | 4325 | 222 |
| 436 | 20240305 | 114600 | 317592385 | 4320 | 4325 | 4325 | 4320 | 406 |
| 437 | 20240305 | 114500 | 315836940 | 4325 | 4325 | 4325 | 4320 | 117 |
| 438 | 20240305 | 114400 | 315331250 | 4330 | 4330 | 4330 | 4330 | 58 |
| 439 | 20240305 | 114300 | 315080110 | 4320 | 4320 | 4320 | 4320 | 23 |
| 440 | 20240305 | 114200 | 314980750 | 4330 | 4330 | 4330 | 4330 | 149 |
| 441 | 20240305 | 114100 | 314335580 | 4320 | 4330 | 4330 | 4320 | 25 |
| 442 | 20240305 | 114000 | 314227350 | 4330 | 4330 | 4330 | 4330 | 51 |
| 443 | 20240305 | 113900 | 314006520 | 4330 | 4330 | 4330 | 4330 | 17 |
| 444 | 20240305 | 113800 | 313932910 | 4330 | 4325 | 4330 | 4320 | 606 |
| 445 | 20240305 | 113700 | 311314370 | 4325 | 4320 | 4325 | 4320 | 138 |
| 446 | 20240305 | 113600 | 310717610 | 4320 | 4320 | 4320 | 4320 | 132 |
| 447 | 20240305 | 113500 | 310147370 | 4320 | 4320 | 4320 | 4320 | 46 |
| 448 | 20240305 | 113400 | 309948650 | 4320 | 4325 | 4325 | 4320 | 2439 |
| 449 | 20240305 | 113300 | 299411910 | 4325 | 4320 | 4325 | 4320 | 21 |
| 450 | 20240305 | 113200 | 299321135 | 4320 | 4325 | 4325 | 4320 | 207 |
| 451 | 20240305 | 113100 | 298425915 | 4325 | 4325 | 4325 | 4320 | 81 |
| 452 | 20240305 | 113000 | 298075670 | 4325 | 4320 | 4325 | 4320 | 40 |
| 453 | 20240305 | 112900 | 297902845 | 4320 | 4320 | 4320 | 4320 | 348 |
| 454 | 20240305 | 112800 | 296399485 | 4325 | 4325 | 4325 | 4320 | 605 |
| 455 | 20240305 | 112700 | 293783240 | 4325 | 4325 | 4325 | 4325 | 1566 |
| 456 | 20240305 | 112600 | 287010290 | 4330 | 4330 | 4330 | 4330 | 11 |
| 457 | 20240305 | 112500 | 286962660 | 4330 | 4330 | 4330 | 4330 | 12 |
| 458 | 20240305 | 112400 | 286910700 | 4330 | 4330 | 4330 | 4330 | 160 |
| 459 | 20240305 | 112300 | 286217900 | 4330 | 4330 | 4330 | 4330 | 1 |
| 460 | 20240305 | 112200 | 286213570 | 4330 | 4330 | 4330 | 4330 | 7 |
| 461 | 20240305 | 112100 | 286183260 | 4330 | 4330 | 4330 | 4330 | 73 |
| 462 | 20240305 | 112000 | 285867170 | 4330 | 4330 | 4330 | 4330 | 11 |
| 463 | 20240305 | 111900 | 285819540 | 4330 | 4330 | 4330 | 4330 | 12 |
| 464 | 20240305 | 111800 | 285767580 | 4330 | 4330 | 4335 | 4330 | 72 |
| 465 | 20240305 | 111700 | 285455790 | 4330 | 4330 | 4330 | 4330 | 168 |
| 466 | 20240305 | 111600 | 284728350 | 4330 | 4330 | 4330 | 4330 | 334 |
| 467 | 20240305 | 111500 | 283282130 | 4330 | 4330 | 4330 | 4330 | 5 |
| 468 | 20240305 | 111400 | 283260480 | 4330 | 4330 | 4330 | 4330 | 69 |
| 469 | 20240305 | 111300 | 282961710 | 4330 | 4330 | 4330 | 4330 | 6 |
| 470 | 20240305 | 111200 | 282935730 | 4330 | 4325 | 4330 | 4325 | 70 |
| 471 | 20240305 | 111100 | 282632965 | 4330 | 4325 | 4330 | 4325 | 708 |
| 472 | 20240305 | 111000 | 279570580 | 4325 | 4325 | 4330 | 4325 | 59 |
| 473 | 20240305 | 110900 | 279315370 | 4330 | 4330 | 4330 | 4330 | 29 |
| 474 | 20240305 | 110800 | 279189800 | 4330 | 4330 | 4330 | 4330 | 153 |
| 475 | 20240305 | 110700 | 278527310 | 4330 | 4330 | 4330 | 4330 | 322 |
| 476 | 20240305 | 110600 | 277133050 | 4335 | 4335 | 4335 | 4335 | 0 |
| 477 | 20240305 | 110500 | 277133050 | 4335 | 4335 | 4335 | 4335 | 0 |
| 478 | 20240305 | 110400 | 277133050 | 4335 | 4335 | 4335 | 4335 | 65 |
| 479 | 20240305 | 110300 | 276851275 | 4335 | 4335 | 4335 | 4335 | 150 |
| 480 | 20240305 | 110200 | 276201025 | 4335 | 4330 | 4335 | 4330 | 422 |
| 481 | 20240305 | 110100 | 274373065 | 4335 | 4340 | 4340 | 4335 | 379 |
| 482 | 20240305 | 110000 | 272730070 | 4340 | 4340 | 4340 | 4340 | 0 |
| 483 | 20240305 | 105900 | 272730070 | 4340 | 4340 | 4340 | 4340 | 15 |
| 484 | 20240305 | 105800 | 272664970 | 4340 | 4340 | 4340 | 4340 | 118 |
| 485 | 20240305 | 105700 | 272152850 | 4340 | 4340 | 4340 | 4340 | 2 |
| 486 | 20240305 | 105600 | 272144170 | 4340 | 4340 | 4340 | 4340 | 101 |
| 487 | 20240305 | 105500 | 271705830 | 4345 | 4345 | 4345 | 4345 | 18 |
| 488 | 20240305 | 105400 | 271627620 | 4345 | 4345 | 4345 | 4345 | 57 |
| 489 | 20240305 | 105300 | 271379955 | 4340 | 4340 | 4340 | 4340 | 57 |
| 490 | 20240305 | 105200 | 271132575 | 4340 | 4330 | 4345 | 4330 | 196 |
| 491 | 20240305 | 105100 | 270282390 | 4345 | 4345 | 4345 | 4330 | 15 |
| 492 | 20240305 | 105000 | 270217245 | 4345 | 4345 | 4345 | 4345 | 50 |
| 493 | 20240305 | 104900 | 269999995 | 4345 | 4345 | 4345 | 4345 | 11 |
| 494 | 20240305 | 104800 | 269952200 | 4345 | 4345 | 4345 | 4345 | 64 |
| 495 | 20240305 | 104700 | 269674120 | 4345 | 4330 | 4345 | 4330 | 121 |
| 496 | 20240305 | 104600 | 269150025 | 4330 | 4330 | 4330 | 4330 | 378 |
| 497 | 20240305 | 104500 | 267513285 | 4340 | 4345 | 4345 | 4330 | 138 |
| 498 | 20240305 | 104400 | 266914460 | 4345 | 4345 | 4345 | 4345 | 6 |
| 499 | 20240305 | 104300 | 266888390 | 4345 | 4345 | 4345 | 4330 | 1913 |
| 500 | 20240305 | 104200 | 258604920 | 4345 | 4335 | 4345 | 4335 | 132 |
| 501 | 20240305 | 104100 | 258032630 | 4345 | 4335 | 4345 | 4335 | 94 |
| 502 | 20240305 | 104000 | 257624560 | 4335 | 4340 | 4340 | 4335 | 412 |
| 503 | 20240305 | 103900 | 255836860 | 4345 | 4345 | 4345 | 4340 | 583 |
| 504 | 20240305 | 103800 | 253306075 | 4350 | 4350 | 4350 | 4350 | 57 |
| 505 | 20240305 | 103700 | 253058125 | 4355 | 4355 | 4355 | 4355 | 11 |
| 506 | 20240305 | 103600 | 253010220 | 4355 | 4355 | 4355 | 4355 | 7 |
| 507 | 20240305 | 103500 | 252979735 | 4355 | 4355 | 4355 | 4355 | 50 |
| 508 | 20240305 | 103400 | 252761985 | 4355 | 4355 | 4355 | 4355 | 8 |
| 509 | 20240305 | 103300 | 252727145 | 4355 | 4345 | 4355 | 4345 | 107 |
| 510 | 20240305 | 103200 | 252262160 | 4345 | 4350 | 4350 | 4345 | 485 |
| 511 | 20240305 | 103100 | 250153065 | 4350 | 4355 | 4355 | 4350 | 728 |
| 512 | 20240305 | 103000 | 246983125 | 4355 | 4355 | 4355 | 4355 | 572 |
| 513 | 20240305 | 102900 | 244492065 | 4355 | 4350 | 4355 | 4350 | 851 |
| 514 | 20240305 | 102800 | 240786710 | 4345 | 4350 | 4350 | 4345 | 423 |
| 515 | 20240305 | 102700 | 238946820 | 4345 | 4350 | 4350 | 4345 | 525 |
| 516 | 20240305 | 102600 | 236663180 | 4340 | 4345 | 4345 | 4340 | 200 |
| 517 | 20240305 | 102500 | 235794925 | 4335 | 4330 | 4345 | 4330 | 4953 |
| 518 | 20240305 | 102400 | 214304720 | 4335 | 4335 | 4335 | 4335 | 25 |
| 519 | 20240305 | 102300 | 214196345 | 4330 | 4330 | 4330 | 4330 | 486 |
| 520 | 20240305 | 102200 | 212091965 | 4330 | 4335 | 4335 | 4330 | 566 |
| 521 | 20240305 | 102100 | 209638455 | 4335 | 4320 | 4335 | 4320 | 1987 |
| 522 | 20240305 | 102000 | 201034580 | 4325 | 4315 | 4325 | 4315 | 418 |
| 523 | 20240305 | 101900 | 199229710 | 4320 | 4320 | 4320 | 4320 | 115 |
| 524 | 20240305 | 101800 | 198732910 | 4325 | 4320 | 4325 | 4315 | 79 |
| 525 | 20240305 | 101700 | 198391345 | 4315 | 4315 | 4325 | 4315 | 220 |
| 526 | 20240305 | 101600 | 197440015 | 4315 | 4315 | 4320 | 4315 | 119 |
| 527 | 20240305 | 101500 | 196925985 | 4320 | 4320 | 4320 | 4320 | 158 |
| 528 | 20240305 | 101400 | 196243425 | 4320 | 4320 | 4320 | 4320 | 6 |
| 529 | 20240305 | 101300 | 196217505 | 4320 | 4320 | 4320 | 4320 | 7 |
| 530 | 20240305 | 101200 | 196187265 | 4320 | 4320 | 4325 | 4320 | 855 |
| 531 | 20240305 | 101100 | 192493320 | 4325 | 4325 | 4325 | 4325 | 99 |
| 532 | 20240305 | 101000 | 192065145 | 4320 | 4320 | 4320 | 4320 | 400 |
| 533 | 20240305 | 100900 | 190337145 | 4325 | 4325 | 4325 | 4325 | 1472 |
| 534 | 20240305 | 100800 | 183970745 | 4325 | 4330 | 4330 | 4325 | 443 |
| 535 | 20240305 | 100700 | 182054735 | 4330 | 4330 | 4330 | 4330 | 27 |
| 536 | 20240305 | 100600 | 181937825 | 4325 | 4320 | 4325 | 4315 | 1086 |
| 537 | 20240305 | 100500 | 177242620 | 4315 | 4320 | 4320 | 4315 | 3 |
| 538 | 20240305 | 100400 | 177229670 | 4325 | 4325 | 4325 | 4325 | 8 |
| 539 | 20240305 | 100300 | 177195070 | 4330 | 4310 | 4330 | 4305 | 2367 |
| 540 | 20240305 | 100200 | 166970140 | 4305 | 4305 | 4310 | 4305 | 745 |
| 541 | 20240305 | 100100 | 163762910 | 4310 | 4310 | 4310 | 4310 | 248 |
| 542 | 20240305 | 100000 | 162694030 | 4305 | 4305 | 4305 | 4305 | 47 |
| 543 | 20240305 | 095900 | 162491695 | 4310 | 4305 | 4310 | 4305 | 107 |
| 544 | 20240305 | 095800 | 162030755 | 4305 | 4315 | 4315 | 4305 | 3143 |
| 545 | 20240305 | 095700 | 148498720 | 4320 | 4320 | 4320 | 4320 | 306 |
| 546 | 20240305 | 095600 | 147176800 | 4320 | 4320 | 4320 | 4320 | 52 |
| 547 | 20240305 | 095500 | 146952160 | 4305 | 4305 | 4305 | 4305 | 42 |
| 548 | 20240305 | 095400 | 146771350 | 4320 | 4320 | 4320 | 4320 | 71 |
| 549 | 20240305 | 095300 | 146464630 | 4305 | 4305 | 4305 | 4305 | 301 |
| 550 | 20240305 | 095200 | 145168825 | 4305 | 4305 | 4310 | 4305 | 1979 |
| 551 | 20240305 | 095100 | 136643975 | 4320 | 4320 | 4320 | 4320 | 7 |
| 552 | 20240305 | 095000 | 136613735 | 4305 | 4315 | 4315 | 4305 | 1400 |
| 553 | 20240305 | 094900 | 130575950 | 4315 | 4320 | 4320 | 4315 | 2091 |
| 554 | 20240305 | 094800 | 121545830 | 4320 | 4320 | 4320 | 4320 | 450 |
| 555 | 20240305 | 094700 | 119601830 | 4320 | 4320 | 4330 | 4320 | 197 |
| 556 | 20240305 | 094600 | 118750730 | 4320 | 4320 | 4320 | 4320 | 114 |
| 557 | 20240305 | 094500 | 118258250 | 4325 | 4325 | 4325 | 4325 | 226 |
| 558 | 20240305 | 094400 | 117280800 | 4330 | 4330 | 4330 | 4325 | 127 |
| 559 | 20240305 | 094300 | 116731390 | 4330 | 4330 | 4330 | 4330 | 158 |
| 560 | 20240305 | 094200 | 116047250 | 4325 | 4325 | 4325 | 4325 | 209 |
| 561 | 20240305 | 094100 | 115143325 | 4325 | 4330 | 4330 | 4325 | 243 |
| 562 | 20240305 | 094000 | 114091600 | 4330 | 4330 | 4330 | 4330 | 190 |
| 563 | 20240305 | 093900 | 113268900 | 4330 | 4325 | 4330 | 4325 | 99 |
| 564 | 20240305 | 093800 | 112840280 | 4330 | 4330 | 4330 | 4325 | 329 |
| 565 | 20240305 | 093700 | 111417210 | 4325 | 4330 | 4330 | 4325 | 330 |
| 566 | 20240305 | 093600 | 109988460 | 4330 | 4330 | 4330 | 4330 | 248 |
| 567 | 20240305 | 093500 | 108914620 | 4330 | 4330 | 4330 | 4330 | 9 |
| 568 | 20240305 | 093400 | 108875650 | 4330 | 4330 | 4330 | 4330 | 117 |
| 569 | 20240305 | 093300 | 108369040 | 4335 | 4330 | 4335 | 4330 | 117 |
| 570 | 20240305 | 093200 | 107861910 | 4330 | 4330 | 4330 | 4330 | 1 |
| 571 | 20240305 | 093100 | 107857580 | 4335 | 4335 | 4335 | 4335 | 4 |
| 572 | 20240305 | 093000 | 107840240 | 4320 | 4325 | 4325 | 4320 | 31 |
| 573 | 20240305 | 092900 | 107706170 | 4315 | 4330 | 4330 | 4315 | 3825 |
| 574 | 20240305 | 092800 | 91182695 | 4330 | 4335 | 4335 | 4330 | 230 |
| 575 | 20240305 | 092700 | 90185795 | 4335 | 4335 | 4335 | 4335 | 369 |
| 576 | 20240305 | 092600 | 88586180 | 4340 | 4335 | 4340 | 4335 | 45 |
| 577 | 20240305 | 092500 | 88391100 | 4335 | 4340 | 4340 | 4335 | 409 |
| 578 | 20240305 | 092400 | 86616125 | 4340 | 4335 | 4340 | 4335 | 1042 |
| 579 | 20240305 | 092300 | 82094595 | 4335 | 4335 | 4335 | 4335 | 442 |
| 580 | 20240305 | 092200 | 80178525 | 4335 | 4340 | 4340 | 4335 | 820 |
| 581 | 20240305 | 092100 | 76623725 | 4340 | 4340 | 4340 | 4340 | 300 |
| 582 | 20240305 | 092000 | 75321725 | 4340 | 4340 | 4340 | 4340 | 0 |
| 583 | 20240305 | 091900 | 75321725 | 4340 | 4335 | 4340 | 4335 | 52 |
| 584 | 20240305 | 091800 | 75096295 | 4335 | 4335 | 4335 | 4335 | 229 |
| 585 | 20240305 | 091700 | 74103580 | 4325 | 4325 | 4325 | 4325 | 274 |
| 586 | 20240305 | 091600 | 72918530 | 4325 | 4325 | 4325 | 4325 | 299 |
| 587 | 20240305 | 091500 | 71625355 | 4325 | 4330 | 4330 | 4325 | 318 |
| 588 | 20240305 | 091400 | 70249900 | 4335 | 4335 | 4340 | 4335 | 664 |
| 589 | 20240305 | 091300 | 67371455 | 4340 | 4340 | 4340 | 4340 | 1 |
| 590 | 20240305 | 091200 | 67367115 | 4345 | 4340 | 4345 | 4340 | 395 |
| 591 | 20240305 | 091100 | 65651975 | 4330 | 4340 | 4340 | 4325 | 1712 |
| 592 | 20240305 | 091000 | 58236745 | 4345 | 4360 | 4360 | 4325 | 587 |
| 593 | 20240305 | 090900 | 55693465 | 4360 | 4365 | 4365 | 4340 | 732 |
| 594 | 20240305 | 090800 | 52513105 | 4340 | 4345 | 4345 | 4340 | 625 |
| 595 | 20240305 | 090700 | 49799105 | 4370 | 4355 | 4370 | 4325 | 2090 |
| 596 | 20240305 | 090600 | 40676805 | 4360 | 4360 | 4365 | 4360 | 1001 |
| 597 | 20240305 | 090500 | 36311520 | 4360 | 4350 | 4360 | 4350 | 225 |
| 598 | 20240305 | 090400 | 35332050 | 4345 | 4330 | 4345 | 4320 | 1555 |
| 599 | 20240305 | 090300 | 28587365 | 4340 | 4335 | 4340 | 4325 | 636 |
| 600 | 20240305 | 090200 | 25829665 | 4330 | 4300 | 4330 | 4295 | 755 |
| 601 | 20240305 | 090100 | 22582655 | 4300 | 4310 | 4310 | 4300 | 1208 |
| 602 | 20240305 | 090000 | 17382230 | 4310 | 4310 | 4310 | 4310 | 4033 |