28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 183100 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 8326 |
| 3 | 20240311 | 183000 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 4 | 20240311 | 182900 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 5 | 20240311 | 182800 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 6 | 20240311 | 182700 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 7 | 20240311 | 182600 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 8 | 20240311 | 182500 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 9 | 20240311 | 182400 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 10 | 20240311 | 182300 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 11 | 20240311 | 182200 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 12 | 20240311 | 182100 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 13 | 20240311 | 182000 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 14 | 20240311 | 181900 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 15 | 20240311 | 181800 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 16 | 20240311 | 181700 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 17 | 20240311 | 181600 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 18 | 20240311 | 181500 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 19 | 20240311 | 181400 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 20 | 20240311 | 181300 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 21 | 20240311 | 181200 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 22 | 20240311 | 181100 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 23 | 20240311 | 181000 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 24 | 20240311 | 180900 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 25 | 20240311 | 180800 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 26 | 20240311 | 180700 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 27 | 20240311 | 180600 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 28 | 20240311 | 180500 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 29 | 20240311 | 180400 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 30 | 20240311 | 180300 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 31 | 20240311 | 180200 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 32 | 20240311 | 180100 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 8326 |
| 33 | 20240311 | 180000 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 34 | 20240311 | 175900 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 35 | 20240311 | 175800 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 36 | 20240311 | 175700 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 37 | 20240311 | 175600 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 38 | 20240311 | 175500 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 39 | 20240311 | 175400 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 40 | 20240311 | 175300 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 41 | 20240311 | 175200 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 42 | 20240311 | 175100 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 43 | 20240311 | 175000 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 44 | 20240311 | 174900 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 45 | 20240311 | 174800 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 46 | 20240311 | 174700 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 47 | 20240311 | 174600 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 48 | 20240311 | 174500 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 49 | 20240311 | 174400 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 50 | 20240311 | 174300 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 51 | 20240311 | 174200 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 52 | 20240311 | 174100 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 53 | 20240311 | 174000 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 54 | 20240311 | 173900 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 55 | 20240311 | 173800 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 56 | 20240311 | 173700 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 57 | 20240311 | 173600 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 58 | 20240311 | 173500 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 59 | 20240311 | 173400 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 60 | 20240311 | 173300 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 61 | 20240311 | 173200 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 62 | 20240311 | 173100 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 8326 |
| 63 | 20240311 | 173000 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 64 | 20240311 | 172900 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 65 | 20240311 | 172800 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 66 | 20240311 | 172700 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 67 | 20240311 | 172600 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 68 | 20240311 | 172500 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 69 | 20240311 | 172400 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 70 | 20240311 | 172300 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 71 | 20240311 | 172200 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 72 | 20240311 | 172100 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 73 | 20240311 | 172000 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 74 | 20240311 | 171900 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 75 | 20240311 | 171800 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 76 | 20240311 | 171700 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 77 | 20240311 | 171600 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 78 | 20240311 | 171500 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 79 | 20240311 | 171400 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 80 | 20240311 | 171300 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 81 | 20240311 | 171200 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 82 | 20240311 | 171100 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 83 | 20240311 | 171000 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 84 | 20240311 | 170900 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 85 | 20240311 | 170800 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 86 | 20240311 | 170700 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 87 | 20240311 | 170600 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 88 | 20240311 | 170500 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 89 | 20240311 | 170400 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 90 | 20240311 | 170300 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 91 | 20240311 | 170200 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 92 | 20240311 | 170100 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 8326 |
| 93 | 20240311 | 170000 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 94 | 20240311 | 165900 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 95 | 20240311 | 165800 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 96 | 20240311 | 165700 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 97 | 20240311 | 165600 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 98 | 20240311 | 165500 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 99 | 20240311 | 165400 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 100 | 20240311 | 165300 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 101 | 20240311 | 165200 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 102 | 20240311 | 165100 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 103 | 20240311 | 165000 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 104 | 20240311 | 164900 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 105 | 20240311 | 164800 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 106 | 20240311 | 164700 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 107 | 20240311 | 164600 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 108 | 20240311 | 164500 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 109 | 20240311 | 164400 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 110 | 20240311 | 164300 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 111 | 20240311 | 164200 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 112 | 20240311 | 164100 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 113 | 20240311 | 164000 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 114 | 20240311 | 163900 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 115 | 20240311 | 163800 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 116 | 20240311 | 163700 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 117 | 20240311 | 163600 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 118 | 20240311 | 163500 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 119 | 20240311 | 163400 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 120 | 20240311 | 163300 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 121 | 20240311 | 163200 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 122 | 20240311 | 163100 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 8326 |
| 123 | 20240311 | 163000 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 124 | 20240311 | 162900 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 125 | 20240311 | 162800 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 126 | 20240311 | 162700 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 127 | 20240311 | 162600 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 128 | 20240311 | 162500 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 129 | 20240311 | 162400 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 130 | 20240311 | 162300 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 131 | 20240311 | 162200 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 132 | 20240311 | 162100 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 133 | 20240311 | 162000 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 134 | 20240311 | 161900 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 135 | 20240311 | 161800 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 136 | 20240311 | 161700 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 137 | 20240311 | 161600 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 138 | 20240311 | 161500 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 139 | 20240311 | 161400 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 140 | 20240311 | 161300 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 141 | 20240311 | 161200 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 142 | 20240311 | 161100 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 143 | 20240311 | 161000 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 144 | 20240311 | 160900 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 145 | 20240311 | 160800 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 146 | 20240311 | 160700 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 147 | 20240311 | 160600 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 148 | 20240311 | 160500 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 149 | 20240311 | 160400 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 150 | 20240311 | 160300 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 151 | 20240311 | 160200 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 152 | 20240311 | 160100 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 8326 |
| 153 | 20240311 | 160000 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 154 | 20240311 | 155900 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 155 | 20240311 | 155800 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 156 | 20240311 | 155700 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 157 | 20240311 | 155600 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 158 | 20240311 | 155500 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 159 | 20240311 | 155400 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 160 | 20240311 | 155300 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 161 | 20240311 | 155200 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 162 | 20240311 | 155100 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 163 | 20240311 | 155000 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 164 | 20240311 | 154900 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 165 | 20240311 | 154800 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 166 | 20240311 | 154700 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 167 | 20240311 | 154600 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 168 | 20240311 | 154500 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 169 | 20240311 | 154400 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 170 | 20240311 | 154300 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 171 | 20240311 | 154200 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 172 | 20240311 | 154100 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 173 | 20240311 | 154000 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 174 | 20240311 | 153900 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 175 | 20240311 | 153800 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 176 | 20240311 | 153700 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 177 | 20240311 | 153600 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 178 | 20240311 | 153500 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 179 | 20240311 | 153400 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 180 | 20240311 | 153300 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 181 | 20240311 | 153200 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 0 |
| 182 | 20240311 | 153100 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 8326 |
| 183 | 20240311 | 153000 | 1463903010 | 5370 | 5370 | 5370 | 5370 | 8326 |
| 184 | 20240311 | 152900 | 1419192390 | 5400 | 5400 | 5400 | 5400 | 0 |
| 185 | 20240311 | 152800 | 1419192390 | 5400 | 5400 | 5400 | 5400 | 0 |
| 186 | 20240311 | 152700 | 1419192390 | 5400 | 5400 | 5400 | 5400 | 0 |
| 187 | 20240311 | 152600 | 1419192390 | 5400 | 5400 | 5400 | 5400 | 0 |
| 188 | 20240311 | 152500 | 1419192390 | 5400 | 5400 | 5400 | 5400 | 0 |
| 189 | 20240311 | 152400 | 1419192390 | 5400 | 5400 | 5400 | 5400 | 0 |
| 190 | 20240311 | 152300 | 1419192390 | 5400 | 5400 | 5400 | 5400 | 0 |
| 191 | 20240311 | 152200 | 1419192390 | 5400 | 5400 | 5400 | 5400 | 0 |
| 192 | 20240311 | 152100 | 1419192390 | 5400 | 5400 | 5400 | 5400 | 0 |
| 193 | 20240311 | 152000 | 1419192390 | 5400 | 5400 | 5400 | 5400 | 0 |
| 194 | 20240311 | 151900 | 1419192390 | 5400 | 5400 | 5400 | 5370 | 3134 |
| 195 | 20240311 | 151800 | 1402270230 | 5400 | 5370 | 5400 | 5370 | 142 |
| 196 | 20240311 | 151700 | 1401505170 | 5380 | 5380 | 5390 | 5380 | 519 |
| 197 | 20240311 | 151600 | 1398711980 | 5390 | 5390 | 5390 | 5390 | 101 |
| 198 | 20240311 | 151500 | 1398167590 | 5390 | 5370 | 5390 | 5370 | 180 |
| 199 | 20240311 | 151400 | 1397199050 | 5370 | 5380 | 5390 | 5370 | 1496 |
| 200 | 20240311 | 151300 | 1389164680 | 5390 | 5390 | 5390 | 5390 | 105 |
| 201 | 20240311 | 151200 | 1388598730 | 5390 | 5370 | 5390 | 5370 | 131 |
| 202 | 20240311 | 151100 | 1387895240 | 5370 | 5370 | 5390 | 5370 | 402 |
| 203 | 20240311 | 151000 | 1385733260 | 5400 | 5370 | 5400 | 5360 | 1371 |
| 204 | 20240311 | 150900 | 1378380960 | 5370 | 5370 | 5380 | 5360 | 11731 |
| 205 | 20240311 | 150800 | 1315459740 | 5370 | 5370 | 5370 | 5360 | 2187 |
| 206 | 20240311 | 150700 | 1303715560 | 5380 | 5370 | 5380 | 5370 | 3625 |
| 207 | 20240311 | 150600 | 1284248300 | 5380 | 5390 | 5390 | 5370 | 12370 |
| 208 | 20240311 | 150500 | 1217754180 | 5380 | 5380 | 5380 | 5380 | 10 |
| 209 | 20240311 | 150400 | 1217700380 | 5390 | 5400 | 5400 | 5390 | 360 |
| 210 | 20240311 | 150300 | 1215759050 | 5400 | 5400 | 5400 | 5400 | 68 |
| 211 | 20240311 | 150200 | 1215391850 | 5380 | 5380 | 5380 | 5380 | 190 |
| 212 | 20240311 | 150100 | 1214369650 | 5400 | 5380 | 5400 | 5380 | 1253 |
| 213 | 20240311 | 150000 | 1207628450 | 5380 | 5390 | 5390 | 5380 | 1703 |
| 214 | 20240311 | 145900 | 1198454180 | 5400 | 5390 | 5400 | 5390 | 191 |
| 215 | 20240311 | 145800 | 1197423730 | 5400 | 5390 | 5400 | 5390 | 100 |
| 216 | 20240311 | 145700 | 1196883830 | 5400 | 5400 | 5400 | 5400 | 3 |
| 217 | 20240311 | 145600 | 1196867630 | 5400 | 5410 | 5410 | 5400 | 231 |
| 218 | 20240311 | 145500 | 1195620180 | 5410 | 5410 | 5410 | 5410 | 97 |
| 219 | 20240311 | 145400 | 1195095410 | 5410 | 5410 | 5410 | 5410 | 109 |
| 220 | 20240311 | 145300 | 1194505720 | 5410 | 5410 | 5410 | 5410 | 1 |
| 221 | 20240311 | 145200 | 1194500310 | 5400 | 5400 | 5400 | 5400 | 1 |
| 222 | 20240311 | 145100 | 1194494910 | 5400 | 5400 | 5400 | 5400 | 310 |
| 223 | 20240311 | 145000 | 1192820910 | 5410 | 5410 | 5410 | 5410 | 102 |
| 224 | 20240311 | 144900 | 1192269090 | 5390 | 5390 | 5390 | 5390 | 0 |
| 225 | 20240311 | 144800 | 1192269090 | 5390 | 5410 | 5410 | 5390 | 268 |
| 226 | 20240311 | 144700 | 1190822750 | 5400 | 5400 | 5400 | 5400 | 746 |
| 227 | 20240311 | 144600 | 1186794350 | 5400 | 5400 | 5400 | 5400 | 1 |
| 228 | 20240311 | 144500 | 1186788950 | 5410 | 5410 | 5410 | 5410 | 0 |
| 229 | 20240311 | 144400 | 1186788950 | 5410 | 5410 | 5410 | 5410 | 0 |
| 230 | 20240311 | 144300 | 1186788950 | 5410 | 5410 | 5410 | 5410 | 162 |
| 231 | 20240311 | 144200 | 1185912530 | 5390 | 5400 | 5400 | 5390 | 1331 |
| 232 | 20240311 | 144100 | 1178737440 | 5390 | 5390 | 5390 | 5390 | 11 |
| 233 | 20240311 | 144000 | 1178678150 | 5390 | 5410 | 5410 | 5390 | 10158 |
| 234 | 20240311 | 143900 | 1123900690 | 5400 | 5400 | 5400 | 5400 | 0 |
| 235 | 20240311 | 143800 | 1123900690 | 5400 | 5410 | 5410 | 5400 | 140 |
| 236 | 20240311 | 143700 | 1123143430 | 5410 | 5410 | 5410 | 5410 | 137 |
| 237 | 20240311 | 143600 | 1122402260 | 5410 | 5410 | 5410 | 5410 | 0 |
| 238 | 20240311 | 143500 | 1122402260 | 5410 | 5410 | 5410 | 5410 | 125 |
| 239 | 20240311 | 143400 | 1121726010 | 5410 | 5410 | 5410 | 5410 | 125 |
| 240 | 20240311 | 143300 | 1121049760 | 5400 | 5400 | 5400 | 5400 | 25 |
| 241 | 20240311 | 143200 | 1120914760 | 5400 | 5400 | 5400 | 5400 | 50 |
| 242 | 20240311 | 143100 | 1120644760 | 5400 | 5400 | 5400 | 5400 | 188 |
| 243 | 20240311 | 143000 | 1119629560 | 5400 | 5400 | 5400 | 5400 | 100 |
| 244 | 20240311 | 142900 | 1119089560 | 5390 | 5390 | 5390 | 5390 | 1 |
| 245 | 20240311 | 142800 | 1119084170 | 5400 | 5400 | 5400 | 5400 | 100 |
| 246 | 20240311 | 142700 | 1118544170 | 5390 | 5400 | 5400 | 5390 | 761 |
| 247 | 20240311 | 142600 | 1114435270 | 5400 | 5400 | 5400 | 5400 | 0 |
| 248 | 20240311 | 142500 | 1114435270 | 5400 | 5400 | 5400 | 5400 | 114 |
| 249 | 20240311 | 142400 | 1113819670 | 5400 | 5400 | 5400 | 5400 | 136 |
| 250 | 20240311 | 142300 | 1113085270 | 5400 | 5400 | 5400 | 5390 | 2004 |
| 251 | 20240311 | 142200 | 1102283670 | 5400 | 5400 | 5400 | 5400 | 132 |
| 252 | 20240311 | 142100 | 1101570870 | 5390 | 5390 | 5390 | 5390 | 0 |
| 253 | 20240311 | 142000 | 1101570870 | 5390 | 5400 | 5400 | 5390 | 28 |
| 254 | 20240311 | 141900 | 1101419770 | 5400 | 5400 | 5400 | 5390 | 130 |
| 255 | 20240311 | 141800 | 1100718770 | 5400 | 5400 | 5400 | 5400 | 106 |
| 256 | 20240311 | 141700 | 1100146370 | 5390 | 5390 | 5390 | 5390 | 480 |
| 257 | 20240311 | 141600 | 1097559170 | 5390 | 5400 | 5400 | 5390 | 1630 |
| 258 | 20240311 | 141500 | 1088768320 | 5400 | 5400 | 5400 | 5400 | 5 |
| 259 | 20240311 | 141400 | 1088741320 | 5400 | 5400 | 5400 | 5400 | 125 |
| 260 | 20240311 | 141300 | 1088066320 | 5390 | 5390 | 5390 | 5390 | 1000 |
| 261 | 20240311 | 141200 | 1082676320 | 5380 | 5390 | 5390 | 5380 | 48 |
| 262 | 20240311 | 141100 | 1082417780 | 5390 | 5400 | 5400 | 5390 | 13182 |
| 263 | 20240311 | 141000 | 1011292290 | 5410 | 5410 | 5410 | 5410 | 100 |
| 264 | 20240311 | 140900 | 1010751290 | 5410 | 5410 | 5410 | 5410 | 0 |
| 265 | 20240311 | 140800 | 1010751290 | 5410 | 5410 | 5410 | 5410 | 50 |
| 266 | 20240311 | 140700 | 1010480790 | 5410 | 5410 | 5410 | 5410 | 0 |
| 267 | 20240311 | 140600 | 1010480790 | 5410 | 5410 | 5410 | 5410 | 100 |
| 268 | 20240311 | 140500 | 1009939790 | 5410 | 5410 | 5410 | 5410 | 385 |
| 269 | 20240311 | 140400 | 1007856940 | 5410 | 5410 | 5410 | 5410 | 30 |
| 270 | 20240311 | 140300 | 1007694640 | 5410 | 5410 | 5410 | 5410 | 376 |
| 271 | 20240311 | 140200 | 1005660480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 272 | 20240311 | 140100 | 1005660480 | 5420 | 5420 | 5420 | 5420 | 16 |
| 273 | 20240311 | 140000 | 1005573760 | 5420 | 5420 | 5420 | 5420 | 1 |
| 274 | 20240311 | 135900 | 1005568340 | 5400 | 5420 | 5420 | 5400 | 98 |
| 275 | 20240311 | 135800 | 1005039010 | 5410 | 5420 | 5420 | 5410 | 5610 |
| 276 | 20240311 | 135700 | 974682410 | 5420 | 5420 | 5420 | 5420 | 1 |
| 277 | 20240311 | 135600 | 974676990 | 5410 | 5410 | 5410 | 5410 | 867 |
| 278 | 20240311 | 135500 | 969986520 | 5410 | 5410 | 5410 | 5410 | 25 |
| 279 | 20240311 | 135400 | 969851270 | 5410 | 5410 | 5410 | 5410 | 84 |
| 280 | 20240311 | 135300 | 969396830 | 5420 | 5420 | 5420 | 5420 | 0 |
| 281 | 20240311 | 135200 | 969396830 | 5420 | 5420 | 5420 | 5420 | 0 |
| 282 | 20240311 | 135100 | 969396830 | 5420 | 5420 | 5420 | 5420 | 0 |
| 283 | 20240311 | 135000 | 969396830 | 5420 | 5420 | 5420 | 5420 | 0 |
| 284 | 20240311 | 134900 | 969396830 | 5420 | 5420 | 5420 | 5420 | 0 |
| 285 | 20240311 | 134800 | 969396830 | 5420 | 5420 | 5420 | 5420 | 0 |
| 286 | 20240311 | 134700 | 969396830 | 5420 | 5420 | 5420 | 5420 | 1 |
| 287 | 20240311 | 134600 | 969391410 | 5420 | 5420 | 5420 | 5420 | 0 |
| 288 | 20240311 | 134500 | 969391410 | 5420 | 5420 | 5420 | 5420 | 6 |
| 289 | 20240311 | 134400 | 969358890 | 5410 | 5410 | 5410 | 5410 | 50 |
| 290 | 20240311 | 134300 | 969088390 | 5410 | 5410 | 5410 | 5410 | 276 |
| 291 | 20240311 | 134200 | 967595230 | 5410 | 5410 | 5410 | 5410 | 160 |
| 292 | 20240311 | 134100 | 966729630 | 5410 | 5410 | 5410 | 5410 | 1531 |
| 293 | 20240311 | 134000 | 958446920 | 5410 | 5410 | 5410 | 5410 | 1200 |
| 294 | 20240311 | 133900 | 951954920 | 5410 | 5410 | 5410 | 5410 | 24 |
| 295 | 20240311 | 133800 | 951825080 | 5410 | 5410 | 5410 | 5410 | 14 |
| 296 | 20240311 | 133700 | 951749340 | 5400 | 5400 | 5400 | 5400 | 0 |
| 297 | 20240311 | 133600 | 951749340 | 5400 | 5400 | 5400 | 5400 | 100 |
| 298 | 20240311 | 133500 | 951209340 | 5410 | 5410 | 5410 | 5410 | 100 |
| 299 | 20240311 | 133400 | 950668340 | 5410 | 5410 | 5410 | 5410 | 0 |
| 300 | 20240311 | 133300 | 950668340 | 5410 | 5410 | 5410 | 5410 | 50 |
| 301 | 20240311 | 133200 | 950397840 | 5400 | 5400 | 5400 | 5400 | 0 |
| 302 | 20240311 | 133100 | 950397840 | 5400 | 5400 | 5400 | 5400 | 288 |
| 303 | 20240311 | 133000 | 948842640 | 5400 | 5400 | 5400 | 5400 | 34 |
| 304 | 20240311 | 132900 | 948659040 | 5400 | 5400 | 5400 | 5400 | 0 |
| 305 | 20240311 | 132800 | 948659040 | 5400 | 5400 | 5400 | 5400 | 989 |
| 306 | 20240311 | 132700 | 943318440 | 5400 | 5400 | 5400 | 5400 | 864 |
| 307 | 20240311 | 132600 | 938652840 | 5390 | 5390 | 5390 | 5390 | 0 |
| 308 | 20240311 | 132500 | 938652840 | 5390 | 5390 | 5390 | 5390 | 98 |
| 309 | 20240311 | 132400 | 938124620 | 5400 | 5410 | 5410 | 5400 | 2296 |
| 310 | 20240311 | 132300 | 925725720 | 5410 | 5410 | 5410 | 5410 | 3 |
| 311 | 20240311 | 132200 | 925709490 | 5400 | 5400 | 5400 | 5400 | 0 |
| 312 | 20240311 | 132100 | 925709490 | 5400 | 5400 | 5400 | 5400 | 0 |
| 313 | 20240311 | 132000 | 925709490 | 5400 | 5400 | 5400 | 5400 | 0 |
| 314 | 20240311 | 131900 | 925709490 | 5400 | 5400 | 5400 | 5400 | 90 |
| 315 | 20240311 | 131800 | 925223490 | 5400 | 5400 | 5400 | 5400 | 0 |
| 316 | 20240311 | 131700 | 925223490 | 5400 | 5400 | 5400 | 5400 | 0 |
| 317 | 20240311 | 131600 | 925223490 | 5400 | 5400 | 5400 | 5400 | 115 |
| 318 | 20240311 | 131500 | 924602490 | 5400 | 5400 | 5400 | 5400 | 1000 |
| 319 | 20240311 | 131400 | 919202490 | 5420 | 5420 | 5420 | 5420 | 166 |
| 320 | 20240311 | 131300 | 918302770 | 5400 | 5400 | 5400 | 5400 | 10 |
| 321 | 20240311 | 131200 | 918248770 | 5400 | 5410 | 5410 | 5400 | 100 |
| 322 | 20240311 | 131100 | 917708740 | 5410 | 5410 | 5410 | 5410 | 3 |
| 323 | 20240311 | 131000 | 917692510 | 5420 | 5420 | 5420 | 5420 | 0 |
| 324 | 20240311 | 130900 | 917692510 | 5420 | 5400 | 5420 | 5400 | 11 |
| 325 | 20240311 | 130800 | 917633090 | 5400 | 5400 | 5400 | 5400 | 1 |
| 326 | 20240311 | 130700 | 917627690 | 5400 | 5400 | 5400 | 5400 | 0 |
| 327 | 20240311 | 130600 | 917627690 | 5400 | 5400 | 5400 | 5400 | 700 |
| 328 | 20240311 | 130500 | 913847690 | 5400 | 5400 | 5400 | 5400 | 23 |
| 329 | 20240311 | 130400 | 913723490 | 5400 | 5400 | 5400 | 5400 | 16 |
| 330 | 20240311 | 130300 | 913637090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 331 | 20240311 | 130200 | 913637090 | 5410 | 5410 | 5410 | 5410 | 1010 |
| 332 | 20240311 | 130100 | 908172990 | 5420 | 5420 | 5420 | 5420 | 5 |
| 333 | 20240311 | 130000 | 908145890 | 5410 | 5410 | 5410 | 5410 | 338 |
| 334 | 20240311 | 125900 | 906317310 | 5410 | 5400 | 5410 | 5400 | 198 |
| 335 | 20240311 | 125800 | 905247100 | 5410 | 5410 | 5410 | 5410 | 500 |
| 336 | 20240311 | 125700 | 902542100 | 5410 | 5410 | 5410 | 5410 | 44 |
| 337 | 20240311 | 125600 | 902304060 | 5410 | 5410 | 5410 | 5410 | 1000 |
| 338 | 20240311 | 125500 | 896894060 | 5410 | 5410 | 5410 | 5400 | 415 |
| 339 | 20240311 | 125400 | 894648960 | 5410 | 5410 | 5410 | 5410 | 11 |
| 340 | 20240311 | 125300 | 894589450 | 5410 | 5400 | 5410 | 5400 | 100 |
| 341 | 20240311 | 125200 | 894049440 | 5400 | 5400 | 5400 | 5400 | 22 |
| 342 | 20240311 | 125100 | 893930640 | 5400 | 5400 | 5410 | 5400 | 608 |
| 343 | 20240311 | 125000 | 890647340 | 5400 | 5400 | 5400 | 5400 | 443 |
| 344 | 20240311 | 124900 | 888255140 | 5400 | 5400 | 5400 | 5400 | 12 |
| 345 | 20240311 | 124800 | 888190340 | 5400 | 5400 | 5400 | 5400 | 723 |
| 346 | 20240311 | 124700 | 884286140 | 5400 | 5400 | 5400 | 5400 | 0 |
| 347 | 20240311 | 124600 | 884286140 | 5400 | 5400 | 5400 | 5400 | 409 |
| 348 | 20240311 | 124500 | 882077540 | 5400 | 5400 | 5400 | 5400 | 3101 |
| 349 | 20240311 | 124400 | 865332140 | 5400 | 5400 | 5400 | 5400 | 6 |
| 350 | 20240311 | 124300 | 865299740 | 5400 | 5400 | 5400 | 5400 | 142 |
| 351 | 20240311 | 124200 | 864532940 | 5400 | 5400 | 5400 | 5400 | 97 |
| 352 | 20240311 | 124100 | 864009140 | 5400 | 5400 | 5400 | 5400 | 415 |
| 353 | 20240311 | 124000 | 861768140 | 5410 | 5410 | 5410 | 5410 | 1000 |
| 354 | 20240311 | 123900 | 856358140 | 5400 | 5410 | 5410 | 5400 | 147 |
| 355 | 20240311 | 123800 | 855562990 | 5410 | 5410 | 5410 | 5410 | 0 |
| 356 | 20240311 | 123700 | 855562990 | 5410 | 5410 | 5410 | 5410 | 0 |
| 357 | 20240311 | 123600 | 855562990 | 5410 | 5410 | 5410 | 5410 | 0 |
| 358 | 20240311 | 123500 | 855562990 | 5410 | 5400 | 5410 | 5400 | 1272 |
| 359 | 20240311 | 123400 | 848693990 | 5400 | 5400 | 5400 | 5400 | 19 |
| 360 | 20240311 | 123300 | 848591390 | 5400 | 5400 | 5410 | 5400 | 54 |
| 361 | 20240311 | 123200 | 848299490 | 5400 | 5400 | 5400 | 5400 | 0 |
| 362 | 20240311 | 123100 | 848299490 | 5400 | 5400 | 5400 | 5400 | 0 |
| 363 | 20240311 | 123000 | 848299490 | 5400 | 5410 | 5410 | 5400 | 410 |
| 364 | 20240311 | 122900 | 846085390 | 5410 | 5410 | 5410 | 5410 | 128 |
| 365 | 20240311 | 122800 | 845392910 | 5410 | 5410 | 5410 | 5410 | 2300 |
| 366 | 20240311 | 122700 | 832949910 | 5420 | 5420 | 5420 | 5420 | 92 |
| 367 | 20240311 | 122600 | 832451270 | 5420 | 5420 | 5420 | 5420 | 200 |
| 368 | 20240311 | 122500 | 831367270 | 5420 | 5420 | 5420 | 5420 | 112 |
| 369 | 20240311 | 122400 | 830760230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 370 | 20240311 | 122300 | 830760230 | 5420 | 5410 | 5420 | 5410 | 482 |
| 371 | 20240311 | 122200 | 828147820 | 5410 | 5410 | 5410 | 5410 | 20 |
| 372 | 20240311 | 122100 | 828039620 | 5420 | 5410 | 5420 | 5410 | 332 |
| 373 | 20240311 | 122000 | 826243400 | 5420 | 5420 | 5420 | 5420 | 1 |
| 374 | 20240311 | 121900 | 826237980 | 5420 | 5420 | 5420 | 5410 | 55 |
| 375 | 20240311 | 121800 | 825940180 | 5420 | 5420 | 5420 | 5420 | 2 |
| 376 | 20240311 | 121700 | 825929340 | 5420 | 5420 | 5420 | 5420 | 2 |
| 377 | 20240311 | 121600 | 825918500 | 5420 | 5420 | 5420 | 5420 | 20 |
| 378 | 20240311 | 121500 | 825810100 | 5420 | 5410 | 5420 | 5410 | 205 |
| 379 | 20240311 | 121400 | 824701040 | 5410 | 5410 | 5410 | 5410 | 0 |
| 380 | 20240311 | 121300 | 824701040 | 5410 | 5410 | 5410 | 5400 | 556 |
| 381 | 20240311 | 121200 | 821693610 | 5410 | 5400 | 5410 | 5400 | 244 |
| 382 | 20240311 | 121100 | 820373590 | 5410 | 5410 | 5410 | 5400 | 307 |
| 383 | 20240311 | 121000 | 818712730 | 5410 | 5400 | 5410 | 5400 | 222 |
| 384 | 20240311 | 120900 | 817513910 | 5410 | 5410 | 5410 | 5400 | 3364 |
| 385 | 20240311 | 120800 | 799348220 | 5410 | 5410 | 5410 | 5410 | 0 |
| 386 | 20240311 | 120700 | 799348220 | 5410 | 5410 | 5410 | 5410 | 0 |
| 387 | 20240311 | 120600 | 799348220 | 5410 | 5410 | 5410 | 5410 | 21 |
| 388 | 20240311 | 120500 | 799234610 | 5410 | 5400 | 5410 | 5400 | 13 |
| 389 | 20240311 | 120400 | 799164290 | 5400 | 5400 | 5400 | 5400 | 90 |
| 390 | 20240311 | 120300 | 798678290 | 5410 | 5400 | 5410 | 5400 | 213 |
| 391 | 20240311 | 120200 | 797528060 | 5400 | 5410 | 5410 | 5400 | 13 |
| 392 | 20240311 | 120100 | 797457830 | 5410 | 5410 | 5410 | 5410 | 0 |
| 393 | 20240311 | 120000 | 797457830 | 5410 | 5410 | 5410 | 5410 | 62 |
| 394 | 20240311 | 115900 | 797122410 | 5400 | 5400 | 5400 | 5400 | 0 |
| 395 | 20240311 | 115800 | 797122410 | 5400 | 5400 | 5400 | 5400 | 120 |
| 396 | 20240311 | 115700 | 796474410 | 5400 | 5400 | 5400 | 5400 | 20 |
| 397 | 20240311 | 115600 | 796366410 | 5400 | 5400 | 5400 | 5400 | 244 |
| 398 | 20240311 | 115500 | 795048810 | 5400 | 5400 | 5400 | 5400 | 830 |
| 399 | 20240311 | 115400 | 790566810 | 5400 | 5410 | 5410 | 5400 | 412 |
| 400 | 20240311 | 115300 | 788341950 | 5400 | 5400 | 5400 | 5400 | 220 |
| 401 | 20240311 | 115200 | 787153950 | 5400 | 5400 | 5400 | 5400 | 131 |
| 402 | 20240311 | 115100 | 786446550 | 5400 | 5410 | 5410 | 5400 | 143 |
| 403 | 20240311 | 115000 | 785674300 | 5400 | 5400 | 5400 | 5400 | 0 |
| 404 | 20240311 | 114900 | 785674300 | 5400 | 5410 | 5410 | 5400 | 405 |
| 405 | 20240311 | 114800 | 783485240 | 5410 | 5410 | 5410 | 5410 | 411 |
| 406 | 20240311 | 114700 | 781261730 | 5410 | 5410 | 5410 | 5410 | 1552 |
| 407 | 20240311 | 114600 | 772865410 | 5410 | 5420 | 5420 | 5410 | 548 |
| 408 | 20240311 | 114500 | 769900660 | 5420 | 5420 | 5420 | 5420 | 1118 |
| 409 | 20240311 | 114400 | 763841100 | 5420 | 5420 | 5420 | 5420 | 1240 |
| 410 | 20240311 | 114300 | 757120300 | 5430 | 5430 | 5430 | 5430 | 80 |
| 411 | 20240311 | 114200 | 756685900 | 5440 | 5440 | 5440 | 5440 | 0 |
| 412 | 20240311 | 114100 | 756685900 | 5440 | 5440 | 5440 | 5440 | 0 |
| 413 | 20240311 | 114000 | 756685900 | 5440 | 5440 | 5440 | 5440 | 0 |
| 414 | 20240311 | 113900 | 756685900 | 5440 | 5440 | 5440 | 5440 | 1 |
| 415 | 20240311 | 113800 | 756680460 | 5440 | 5440 | 5440 | 5440 | 1 |
| 416 | 20240311 | 113700 | 756675020 | 5440 | 5440 | 5440 | 5440 | 0 |
| 417 | 20240311 | 113600 | 756675020 | 5440 | 5440 | 5440 | 5440 | 3 |
| 418 | 20240311 | 113500 | 756658700 | 5440 | 5440 | 5440 | 5440 | 0 |
| 419 | 20240311 | 113400 | 756658700 | 5440 | 5440 | 5440 | 5440 | 1005 |
| 420 | 20240311 | 113300 | 751191500 | 5440 | 5440 | 5440 | 5440 | 0 |
| 421 | 20240311 | 113200 | 751191500 | 5440 | 5440 | 5440 | 5440 | 20 |
| 422 | 20240311 | 113100 | 751082700 | 5430 | 5430 | 5430 | 5430 | 11 |
| 423 | 20240311 | 113000 | 751022970 | 5430 | 5430 | 5430 | 5430 | 20 |
| 424 | 20240311 | 112900 | 750914370 | 5430 | 5430 | 5430 | 5430 | 54 |
| 425 | 20240311 | 112800 | 750621150 | 5420 | 5420 | 5420 | 5420 | 203 |
| 426 | 20240311 | 112700 | 749520890 | 5430 | 5430 | 5430 | 5430 | 50 |
| 427 | 20240311 | 112600 | 749249390 | 5430 | 5430 | 5430 | 5430 | 3 |
| 428 | 20240311 | 112500 | 749233100 | 5430 | 5430 | 5430 | 5430 | 50 |
| 429 | 20240311 | 112400 | 748961600 | 5430 | 5430 | 5430 | 5430 | 110 |
| 430 | 20240311 | 112300 | 748364300 | 5430 | 5430 | 5430 | 5430 | 0 |
| 431 | 20240311 | 112200 | 748364300 | 5430 | 5430 | 5430 | 5430 | 0 |
| 432 | 20240311 | 112100 | 748364300 | 5430 | 5430 | 5440 | 5430 | 1213 |
| 433 | 20240311 | 112000 | 741777670 | 5440 | 5440 | 5440 | 5440 | 50 |
| 434 | 20240311 | 111900 | 741505670 | 5440 | 5440 | 5440 | 5440 | 4 |
| 435 | 20240311 | 111800 | 741483910 | 5430 | 5430 | 5430 | 5430 | 1 |
| 436 | 20240311 | 111700 | 741478480 | 5430 | 5430 | 5430 | 5430 | 10 |
| 437 | 20240311 | 111600 | 741424180 | 5430 | 5420 | 5430 | 5420 | 381 |
| 438 | 20240311 | 111500 | 739356250 | 5430 | 5430 | 5430 | 5430 | 10 |
| 439 | 20240311 | 111400 | 739301950 | 5420 | 5420 | 5420 | 5420 | 0 |
| 440 | 20240311 | 111300 | 739301950 | 5420 | 5420 | 5420 | 5420 | 0 |
| 441 | 20240311 | 111200 | 739301950 | 5420 | 5420 | 5420 | 5420 | 2 |
| 442 | 20240311 | 111100 | 739291110 | 5420 | 5430 | 5440 | 5420 | 59 |
| 443 | 20240311 | 111000 | 738971130 | 5440 | 5440 | 5440 | 5440 | 1 |
| 444 | 20240311 | 110900 | 738965690 | 5420 | 5420 | 5420 | 5420 | 0 |
| 445 | 20240311 | 110800 | 738965690 | 5420 | 5410 | 5420 | 5410 | 1815 |
| 446 | 20240311 | 110700 | 729130390 | 5420 | 5430 | 5430 | 5410 | 7100 |
| 447 | 20240311 | 110600 | 690612810 | 5440 | 5430 | 5440 | 5430 | 358 |
| 448 | 20240311 | 110500 | 688668620 | 5430 | 5420 | 5430 | 5420 | 1216 |
| 449 | 20240311 | 110400 | 682075900 | 5430 | 5430 | 5430 | 5430 | 100 |
| 450 | 20240311 | 110300 | 681532900 | 5430 | 5430 | 5430 | 5430 | 0 |
| 451 | 20240311 | 110200 | 681532900 | 5430 | 5430 | 5430 | 5430 | 2889 |
| 452 | 20240311 | 110100 | 665845630 | 5440 | 5430 | 5440 | 5430 | 1101 |
| 453 | 20240311 | 110000 | 659866500 | 5430 | 5440 | 5440 | 5430 | 96 |
| 454 | 20240311 | 105900 | 659345170 | 5440 | 5430 | 5440 | 5430 | 499 |
| 455 | 20240311 | 105800 | 656633680 | 5430 | 5440 | 5440 | 5430 | 6162 |
| 456 | 20240311 | 105700 | 623145400 | 5440 | 5440 | 5440 | 5440 | 0 |
| 457 | 20240311 | 105600 | 623145400 | 5440 | 5450 | 5450 | 5440 | 503 |
| 458 | 20240311 | 105500 | 620409050 | 5450 | 5450 | 5450 | 5450 | 300 |
| 459 | 20240311 | 105400 | 618774050 | 5440 | 5440 | 5440 | 5440 | 500 |
| 460 | 20240311 | 105300 | 616054050 | 5450 | 5440 | 5450 | 5440 | 754 |
| 461 | 20240311 | 105200 | 611947250 | 5440 | 5450 | 5450 | 5440 | 545 |
| 462 | 20240311 | 105100 | 608982440 | 5430 | 5430 | 5430 | 5430 | 401 |
| 463 | 20240311 | 105000 | 606805010 | 5430 | 5450 | 5450 | 5430 | 211 |
| 464 | 20240311 | 104900 | 605657260 | 5450 | 5450 | 5450 | 5450 | 0 |
| 465 | 20240311 | 104800 | 605657260 | 5450 | 5450 | 5450 | 5450 | 5 |
| 466 | 20240311 | 104700 | 605630010 | 5450 | 5440 | 5450 | 5440 | 183 |
| 467 | 20240311 | 104600 | 604632860 | 5440 | 5440 | 5440 | 5440 | 10 |
| 468 | 20240311 | 104500 | 604578460 | 5440 | 5440 | 5440 | 5440 | 258 |
| 469 | 20240311 | 104400 | 603174940 | 5450 | 5450 | 5450 | 5450 | 0 |
| 470 | 20240311 | 104300 | 603174940 | 5450 | 5450 | 5450 | 5450 | 1 |
| 471 | 20240311 | 104200 | 603169490 | 5450 | 5450 | 5450 | 5450 | 7 |
| 472 | 20240311 | 104100 | 603131340 | 5450 | 5450 | 5450 | 5450 | 5 |
| 473 | 20240311 | 104000 | 603104090 | 5450 | 5440 | 5450 | 5440 | 144 |
| 474 | 20240311 | 103900 | 602320620 | 5440 | 5450 | 5450 | 5440 | 743 |
| 475 | 20240311 | 103800 | 598278400 | 5450 | 5440 | 5450 | 5440 | 4 |
| 476 | 20240311 | 103700 | 598256630 | 5440 | 5440 | 5440 | 5440 | 0 |
| 477 | 20240311 | 103600 | 598256630 | 5440 | 5440 | 5440 | 5440 | 0 |
| 478 | 20240311 | 103500 | 598256630 | 5440 | 5440 | 5440 | 5440 | 0 |
| 479 | 20240311 | 103400 | 598256630 | 5440 | 5440 | 5440 | 5440 | 480 |
| 480 | 20240311 | 103300 | 595645430 | 5430 | 5430 | 5430 | 5430 | 100 |
| 481 | 20240311 | 103200 | 595102430 | 5430 | 5430 | 5430 | 5430 | 0 |
| 482 | 20240311 | 103100 | 595102430 | 5430 | 5430 | 5430 | 5430 | 866 |
| 483 | 20240311 | 103000 | 590400050 | 5430 | 5430 | 5430 | 5430 | 1000 |
| 484 | 20240311 | 102900 | 584970050 | 5440 | 5440 | 5440 | 5430 | 200 |
| 485 | 20240311 | 102800 | 583882890 | 5440 | 5440 | 5440 | 5440 | 30 |
| 486 | 20240311 | 102700 | 583719690 | 5450 | 5440 | 5450 | 5440 | 19 |
| 487 | 20240311 | 102600 | 583616320 | 5450 | 5450 | 5450 | 5440 | 107 |
| 488 | 20240311 | 102500 | 583033270 | 5450 | 5450 | 5450 | 5450 | 0 |
| 489 | 20240311 | 102400 | 583033270 | 5450 | 5450 | 5450 | 5450 | 2 |
| 490 | 20240311 | 102300 | 583022370 | 5440 | 5450 | 5450 | 5440 | 100 |
| 491 | 20240311 | 102200 | 582478270 | 5460 | 5460 | 5460 | 5460 | 0 |
| 492 | 20240311 | 102100 | 582478270 | 5460 | 5460 | 5460 | 5460 | 0 |
| 493 | 20240311 | 102000 | 582478270 | 5460 | 5460 | 5460 | 5460 | 0 |
| 494 | 20240311 | 101900 | 582478270 | 5460 | 5430 | 5460 | 5430 | 28 |
| 495 | 20240311 | 101800 | 582325570 | 5430 | 5430 | 5430 | 5430 | 81 |
| 496 | 20240311 | 101700 | 581885740 | 5430 | 5450 | 5460 | 5430 | 150 |
| 497 | 20240311 | 101600 | 581070840 | 5430 | 5430 | 5430 | 5430 | 50 |
| 498 | 20240311 | 101500 | 580799340 | 5430 | 5430 | 5430 | 5430 | 1039 |
| 499 | 20240311 | 101400 | 575157570 | 5430 | 5430 | 5430 | 5430 | 0 |
| 500 | 20240311 | 101300 | 575157570 | 5430 | 5430 | 5430 | 5430 | 18 |
| 501 | 20240311 | 101200 | 575059830 | 5450 | 5450 | 5450 | 5450 | 0 |
| 502 | 20240311 | 101100 | 575059830 | 5450 | 5430 | 5450 | 5430 | 3130 |
| 503 | 20240311 | 101000 | 558016610 | 5430 | 5430 | 5430 | 5430 | 269 |
| 504 | 20240311 | 100900 | 556555940 | 5430 | 5430 | 5430 | 5430 | 93 |
| 505 | 20240311 | 100800 | 556050950 | 5430 | 5440 | 5440 | 5430 | 541 |
| 506 | 20240311 | 100700 | 553112710 | 5440 | 5440 | 5440 | 5440 | 1292 |
| 507 | 20240311 | 100600 | 546084230 | 5440 | 5450 | 5450 | 5440 | 112 |
| 508 | 20240311 | 100500 | 545474920 | 5440 | 5440 | 5440 | 5440 | 500 |
| 509 | 20240311 | 100400 | 542754920 | 5450 | 5450 | 5450 | 5450 | 21 |
| 510 | 20240311 | 100300 | 542640470 | 5450 | 5450 | 5450 | 5430 | 257 |
| 511 | 20240311 | 100200 | 541241600 | 5440 | 5450 | 5450 | 5440 | 1005 |
| 512 | 20240311 | 100100 | 535774390 | 5450 | 5450 | 5450 | 5450 | 6 |
| 513 | 20240311 | 100000 | 535741690 | 5430 | 5440 | 5440 | 5430 | 1000 |
| 514 | 20240311 | 095900 | 530301870 | 5440 | 5440 | 5440 | 5440 | 391 |
| 515 | 20240311 | 095800 | 528174830 | 5440 | 5450 | 5450 | 5440 | 750 |
| 516 | 20240311 | 095700 | 524094480 | 5450 | 5450 | 5450 | 5450 | 651 |
| 517 | 20240311 | 095600 | 520546530 | 5450 | 5450 | 5450 | 5440 | 304 |
| 518 | 20240311 | 095500 | 518892750 | 5440 | 5430 | 5450 | 5430 | 413 |
| 519 | 20240311 | 095400 | 516646770 | 5430 | 5430 | 5430 | 5430 | 18 |
| 520 | 20240311 | 095300 | 516549030 | 5430 | 5450 | 5450 | 5430 | 505 |
| 521 | 20240311 | 095200 | 513806480 | 5440 | 5440 | 5440 | 5440 | 1696 |
| 522 | 20240311 | 095100 | 504580240 | 5450 | 5460 | 5460 | 5450 | 935 |
| 523 | 20240311 | 095000 | 499484390 | 5470 | 5470 | 5470 | 5470 | 1 |
| 524 | 20240311 | 094900 | 499478920 | 5460 | 5460 | 5460 | 5460 | 100 |
| 525 | 20240311 | 094800 | 498932920 | 5460 | 5460 | 5460 | 5450 | 242 |
| 526 | 20240311 | 094700 | 497611610 | 5460 | 5460 | 5460 | 5460 | 0 |
| 527 | 20240311 | 094600 | 497611610 | 5460 | 5460 | 5460 | 5460 | 1000 |
| 528 | 20240311 | 094500 | 492151610 | 5460 | 5440 | 5460 | 5440 | 1001 |
| 529 | 20240311 | 094400 | 486706150 | 5440 | 5450 | 5450 | 5440 | 407 |
| 530 | 20240311 | 094300 | 484490390 | 5450 | 5450 | 5450 | 5450 | 31 |
| 531 | 20240311 | 094200 | 484321440 | 5450 | 5450 | 5450 | 5450 | 3 |
| 532 | 20240311 | 094100 | 484305090 | 5450 | 5450 | 5450 | 5450 | 111 |
| 533 | 20240311 | 094000 | 483700140 | 5440 | 5440 | 5440 | 5440 | 452 |
| 534 | 20240311 | 093900 | 481241260 | 5440 | 5440 | 5440 | 5440 | 22 |
| 535 | 20240311 | 093800 | 481121580 | 5440 | 5450 | 5450 | 5440 | 331 |
| 536 | 20240311 | 093700 | 479320660 | 5450 | 5470 | 5470 | 5450 | 93 |
| 537 | 20240311 | 093600 | 478812410 | 5470 | 5470 | 5470 | 5470 | 10 |
| 538 | 20240311 | 093500 | 478757710 | 5470 | 5460 | 5470 | 5450 | 1999 |
| 539 | 20240311 | 093400 | 467845170 | 5460 | 5470 | 5470 | 5460 | 482 |
| 540 | 20240311 | 093300 | 465213350 | 5480 | 5470 | 5480 | 5470 | 260 |
| 541 | 20240311 | 093200 | 463791130 | 5470 | 5450 | 5470 | 5450 | 1104 |
| 542 | 20240311 | 093100 | 457760070 | 5440 | 5450 | 5450 | 5440 | 497 |
| 543 | 20240311 | 093000 | 455051890 | 5460 | 5460 | 5460 | 5460 | 82 |
| 544 | 20240311 | 092900 | 454604170 | 5450 | 5460 | 5460 | 5450 | 116 |
| 545 | 20240311 | 092800 | 453970830 | 5460 | 5480 | 5480 | 5460 | 546 |
| 546 | 20240311 | 092700 | 450989370 | 5470 | 5440 | 5480 | 5440 | 2362 |
| 547 | 20240311 | 092600 | 438129460 | 5440 | 5440 | 5440 | 5440 | 1337 |
| 548 | 20240311 | 092500 | 430856180 | 5440 | 5440 | 5440 | 5440 | 2100 |
| 549 | 20240311 | 092400 | 419432180 | 5440 | 5450 | 5460 | 5440 | 411 |
| 550 | 20240311 | 092300 | 417193540 | 5450 | 5450 | 5450 | 5450 | 875 |
| 551 | 20240311 | 092200 | 412424790 | 5450 | 5460 | 5460 | 5450 | 324 |
| 552 | 20240311 | 092100 | 410658970 | 5460 | 5450 | 5460 | 5440 | 951 |
| 553 | 20240311 | 092000 | 405485500 | 5450 | 5440 | 5450 | 5440 | 650 |
| 554 | 20240311 | 091900 | 401946210 | 5440 | 5420 | 5440 | 5410 | 902 |
| 555 | 20240311 | 091800 | 397058100 | 5420 | 5420 | 5420 | 5420 | 429 |
| 556 | 20240311 | 091700 | 394732920 | 5400 | 5400 | 5400 | 5400 | 1 |
| 557 | 20240311 | 091600 | 394727520 | 5390 | 5390 | 5390 | 5380 | 59 |
| 558 | 20240311 | 091500 | 394409610 | 5380 | 5380 | 5380 | 5380 | 2199 |
| 559 | 20240311 | 091400 | 382578990 | 5390 | 5390 | 5390 | 5390 | 1384 |
| 560 | 20240311 | 091300 | 375119230 | 5400 | 5400 | 5410 | 5390 | 1074 |
| 561 | 20240311 | 091200 | 369326350 | 5400 | 5400 | 5410 | 5400 | 1475 |
| 562 | 20240311 | 091100 | 361359850 | 5400 | 5420 | 5420 | 5400 | 830 |
| 563 | 20240311 | 091000 | 356869920 | 5450 | 5410 | 5450 | 5410 | 348 |
| 564 | 20240311 | 090900 | 354973640 | 5450 | 5410 | 5450 | 5410 | 911 |
| 565 | 20240311 | 090800 | 350040850 | 5400 | 5400 | 5400 | 5390 | 1864 |
| 566 | 20240311 | 090700 | 339988720 | 5400 | 5400 | 5400 | 5400 | 1140 |
| 567 | 20240311 | 090600 | 333832720 | 5400 | 5400 | 5400 | 5400 | 201 |
| 568 | 20240311 | 090500 | 332747320 | 5370 | 5380 | 5390 | 5370 | 8332 |
| 569 | 20240311 | 090400 | 287970760 | 5380 | 5380 | 5380 | 5370 | 1040 |
| 570 | 20240311 | 090300 | 282377250 | 5380 | 5410 | 5410 | 5380 | 6680 |
| 571 | 20240311 | 090200 | 246364910 | 5410 | 5410 | 5420 | 5400 | 14743 |
| 572 | 20240311 | 090100 | 166606090 | 5420 | 5400 | 5420 | 5380 | 16155 |
| 573 | 20240311 | 090000 | 79391390 | 5420 | 5500 | 5500 | 5410 | 14366 |