29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 185300 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 22723 |
| 3 | 20240304 | 185200 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 4 | 20240304 | 185100 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 5 | 20240304 | 185000 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 6 | 20240304 | 184900 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 7 | 20240304 | 184800 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 8 | 20240304 | 184700 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 9 | 20240304 | 184600 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 10 | 20240304 | 184500 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 11 | 20240304 | 184400 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 12 | 20240304 | 184300 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 13 | 20240304 | 184200 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 14 | 20240304 | 184100 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 15 | 20240304 | 184000 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 16 | 20240304 | 183900 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 17 | 20240304 | 183800 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 18 | 20240304 | 183700 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 19 | 20240304 | 183600 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 20 | 20240304 | 183500 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 21 | 20240304 | 183400 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 22 | 20240304 | 183300 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 23 | 20240304 | 183200 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 24 | 20240304 | 183100 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 25 | 20240304 | 183000 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 26 | 20240304 | 182900 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 27 | 20240304 | 182800 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 28 | 20240304 | 182700 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 29 | 20240304 | 182600 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 30 | 20240304 | 182500 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 31 | 20240304 | 182400 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 32 | 20240304 | 182300 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 22723 |
| 33 | 20240304 | 182200 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 34 | 20240304 | 182100 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 35 | 20240304 | 182000 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 36 | 20240304 | 181900 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 37 | 20240304 | 181800 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 38 | 20240304 | 181700 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 39 | 20240304 | 181600 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 40 | 20240304 | 181500 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 41 | 20240304 | 181400 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 42 | 20240304 | 181300 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 43 | 20240304 | 181200 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 44 | 20240304 | 181100 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 45 | 20240304 | 181000 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 46 | 20240304 | 180900 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 47 | 20240304 | 180800 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 48 | 20240304 | 180700 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 49 | 20240304 | 180600 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 50 | 20240304 | 180500 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 51 | 20240304 | 180400 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 52 | 20240304 | 180300 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 53 | 20240304 | 180200 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 54 | 20240304 | 180100 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 55 | 20240304 | 180000 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 56 | 20240304 | 175900 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 57 | 20240304 | 175800 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 58 | 20240304 | 175700 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 59 | 20240304 | 175600 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 60 | 20240304 | 175500 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 61 | 20240304 | 175400 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 62 | 20240304 | 175300 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 22723 |
| 63 | 20240304 | 175200 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 64 | 20240304 | 175100 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 65 | 20240304 | 175000 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 66 | 20240304 | 174900 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 67 | 20240304 | 174800 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 68 | 20240304 | 174700 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 69 | 20240304 | 174600 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 70 | 20240304 | 174500 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 71 | 20240304 | 174400 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 72 | 20240304 | 174300 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 73 | 20240304 | 174200 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 74 | 20240304 | 174100 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 75 | 20240304 | 174000 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 76 | 20240304 | 173900 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 77 | 20240304 | 173800 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 78 | 20240304 | 173700 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 79 | 20240304 | 173600 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 80 | 20240304 | 173500 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 81 | 20240304 | 173400 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 82 | 20240304 | 173300 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 83 | 20240304 | 173200 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 84 | 20240304 | 173100 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 85 | 20240304 | 173000 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 86 | 20240304 | 172900 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 87 | 20240304 | 172800 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 88 | 20240304 | 172700 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 89 | 20240304 | 172600 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 90 | 20240304 | 172500 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 91 | 20240304 | 172400 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 92 | 20240304 | 172300 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 22723 |
| 93 | 20240304 | 172200 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 94 | 20240304 | 172100 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 95 | 20240304 | 172000 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 96 | 20240304 | 171900 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 97 | 20240304 | 171800 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 98 | 20240304 | 171700 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 99 | 20240304 | 171600 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 100 | 20240304 | 171500 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 101 | 20240304 | 171400 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 102 | 20240304 | 171300 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 103 | 20240304 | 171200 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 104 | 20240304 | 171100 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 105 | 20240304 | 171000 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 106 | 20240304 | 170900 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 107 | 20240304 | 170800 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 108 | 20240304 | 170700 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 109 | 20240304 | 170600 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 110 | 20240304 | 170500 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 111 | 20240304 | 170400 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 112 | 20240304 | 170300 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 113 | 20240304 | 170200 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 114 | 20240304 | 170100 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 115 | 20240304 | 170000 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 116 | 20240304 | 165900 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 117 | 20240304 | 165800 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 118 | 20240304 | 165700 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 119 | 20240304 | 165600 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 120 | 20240304 | 165500 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 121 | 20240304 | 165400 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 122 | 20240304 | 165300 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 22723 |
| 123 | 20240304 | 165200 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 124 | 20240304 | 165100 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 125 | 20240304 | 165000 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 126 | 20240304 | 164900 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 127 | 20240304 | 164800 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 128 | 20240304 | 164700 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 129 | 20240304 | 164600 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 130 | 20240304 | 164500 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 131 | 20240304 | 164400 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 132 | 20240304 | 164300 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 133 | 20240304 | 164200 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 134 | 20240304 | 164100 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 135 | 20240304 | 164000 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 136 | 20240304 | 163900 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 137 | 20240304 | 163800 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 138 | 20240304 | 163700 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 139 | 20240304 | 163600 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 140 | 20240304 | 163500 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 141 | 20240304 | 163400 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 142 | 20240304 | 163300 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 143 | 20240304 | 163200 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 144 | 20240304 | 163100 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 145 | 20240304 | 163000 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 146 | 20240304 | 162900 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 147 | 20240304 | 162800 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 148 | 20240304 | 162700 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 149 | 20240304 | 162600 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 150 | 20240304 | 162500 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 151 | 20240304 | 162400 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 152 | 20240304 | 162300 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 22723 |
| 153 | 20240304 | 162200 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 154 | 20240304 | 162100 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 155 | 20240304 | 162000 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 156 | 20240304 | 161900 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 157 | 20240304 | 161800 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 158 | 20240304 | 161700 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 159 | 20240304 | 161600 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 160 | 20240304 | 161500 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 161 | 20240304 | 161400 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 162 | 20240304 | 161300 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 163 | 20240304 | 161200 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 164 | 20240304 | 161100 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 165 | 20240304 | 161000 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 166 | 20240304 | 160900 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 167 | 20240304 | 160800 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 168 | 20240304 | 160700 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 169 | 20240304 | 160600 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 170 | 20240304 | 160500 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 171 | 20240304 | 160400 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 172 | 20240304 | 160300 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 173 | 20240304 | 160200 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 174 | 20240304 | 160100 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 175 | 20240304 | 160000 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 176 | 20240304 | 155900 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 177 | 20240304 | 155800 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 178 | 20240304 | 155700 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 179 | 20240304 | 155600 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 180 | 20240304 | 155500 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 181 | 20240304 | 155400 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 182 | 20240304 | 155300 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 22723 |
| 183 | 20240304 | 155200 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 184 | 20240304 | 155100 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 185 | 20240304 | 155000 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 186 | 20240304 | 154900 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 187 | 20240304 | 154800 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 188 | 20240304 | 154700 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 189 | 20240304 | 154600 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 190 | 20240304 | 154500 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 191 | 20240304 | 154400 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 192 | 20240304 | 154300 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 193 | 20240304 | 154200 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 194 | 20240304 | 154100 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 195 | 20240304 | 154000 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 196 | 20240304 | 153900 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 197 | 20240304 | 153800 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 198 | 20240304 | 153700 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 199 | 20240304 | 153600 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 200 | 20240304 | 153500 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 201 | 20240304 | 153400 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 202 | 20240304 | 153300 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 203 | 20240304 | 153200 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 204 | 20240304 | 153100 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 0 |
| 205 | 20240304 | 153000 | 2000640970 | 3700 | 3700 | 3700 | 3700 | 22723 |
| 206 | 20240304 | 152900 | 1916565870 | 3720 | 3720 | 3720 | 3720 | 0 |
| 207 | 20240304 | 152800 | 1916565870 | 3720 | 3720 | 3720 | 3720 | 0 |
| 208 | 20240304 | 152700 | 1916565870 | 3720 | 3720 | 3720 | 3720 | 0 |
| 209 | 20240304 | 152600 | 1916565870 | 3720 | 3720 | 3720 | 3720 | 0 |
| 210 | 20240304 | 152500 | 1916565870 | 3720 | 3720 | 3720 | 3720 | 0 |
| 211 | 20240304 | 152400 | 1916565870 | 3720 | 3720 | 3720 | 3720 | 0 |
| 212 | 20240304 | 152300 | 1916565870 | 3720 | 3720 | 3720 | 3720 | 0 |
| 213 | 20240304 | 152200 | 1916565870 | 3720 | 3720 | 3720 | 3720 | 0 |
| 214 | 20240304 | 152100 | 1916565870 | 3720 | 3720 | 3720 | 3720 | 0 |
| 215 | 20240304 | 152000 | 1916565870 | 3720 | 3720 | 3720 | 3720 | 0 |
| 216 | 20240304 | 151900 | 1916565870 | 3720 | 3720 | 3720 | 3705 | 1272 |
| 217 | 20240304 | 151800 | 1911835990 | 3720 | 3705 | 3720 | 3700 | 7097 |
| 218 | 20240304 | 151700 | 1885565720 | 3705 | 3720 | 3720 | 3705 | 116 |
| 219 | 20240304 | 151600 | 1885134590 | 3720 | 3720 | 3720 | 3720 | 565 |
| 220 | 20240304 | 151500 | 1883032790 | 3720 | 3705 | 3720 | 3705 | 3 |
| 221 | 20240304 | 151400 | 1883021660 | 3705 | 3710 | 3710 | 3705 | 470 |
| 222 | 20240304 | 151300 | 1881278755 | 3710 | 3720 | 3720 | 3710 | 1309 |
| 223 | 20240304 | 151200 | 1876420930 | 3720 | 3720 | 3720 | 3710 | 661 |
| 224 | 20240304 | 151100 | 1873965890 | 3720 | 3720 | 3720 | 3715 | 1506 |
| 225 | 20240304 | 151000 | 1868363595 | 3720 | 3720 | 3720 | 3720 | 61 |
| 226 | 20240304 | 150900 | 1868136675 | 3715 | 3700 | 3715 | 3700 | 1025 |
| 227 | 20240304 | 150800 | 1864339630 | 3700 | 3695 | 3700 | 3695 | 9859 |
| 228 | 20240304 | 150700 | 1827861435 | 3700 | 3700 | 3700 | 3700 | 73 |
| 229 | 20240304 | 150600 | 1827591335 | 3700 | 3700 | 3700 | 3695 | 634 |
| 230 | 20240304 | 150500 | 1825245600 | 3700 | 3705 | 3705 | 3700 | 2339 |
| 231 | 20240304 | 150400 | 1816590910 | 3700 | 3705 | 3705 | 3700 | 757 |
| 232 | 20240304 | 150300 | 1813787195 | 3700 | 3705 | 3705 | 3700 | 1650 |
| 233 | 20240304 | 150200 | 1807680820 | 3705 | 3710 | 3710 | 3705 | 846 |
| 234 | 20240304 | 150100 | 1804544050 | 3710 | 3705 | 3710 | 3705 | 800 |
| 235 | 20240304 | 150000 | 1801577550 | 3710 | 3705 | 3710 | 3705 | 577 |
| 236 | 20240304 | 145900 | 1799437620 | 3705 | 3705 | 3720 | 3705 | 1409 |
| 237 | 20240304 | 145800 | 1794209545 | 3705 | 3710 | 3720 | 3705 | 190 |
| 238 | 20240304 | 145700 | 1793504845 | 3710 | 3700 | 3710 | 3695 | 3815 |
| 239 | 20240304 | 145600 | 1779391650 | 3700 | 3700 | 3700 | 3695 | 3476 |
| 240 | 20240304 | 145500 | 1766530455 | 3700 | 3695 | 3700 | 3695 | 1002 |
| 241 | 20240304 | 145400 | 1762824055 | 3700 | 3695 | 3700 | 3690 | 924 |
| 242 | 20240304 | 145300 | 1759410720 | 3695 | 3695 | 3695 | 3690 | 1494 |
| 243 | 20240304 | 145200 | 1753892635 | 3695 | 3695 | 3700 | 3695 | 165 |
| 244 | 20240304 | 145100 | 1753282290 | 3700 | 3695 | 3700 | 3695 | 113 |
| 245 | 20240304 | 145000 | 1752864225 | 3695 | 3690 | 3695 | 3690 | 586 |
| 246 | 20240304 | 144900 | 1750701385 | 3690 | 3690 | 3695 | 3690 | 1066 |
| 247 | 20240304 | 144800 | 1746765115 | 3690 | 3685 | 3690 | 3685 | 1183 |
| 248 | 20240304 | 144700 | 1742400755 | 3685 | 3690 | 3690 | 3685 | 321 |
| 249 | 20240304 | 144600 | 1741217550 | 3690 | 3680 | 3690 | 3680 | 460 |
| 250 | 20240304 | 144500 | 1739522945 | 3680 | 3680 | 3680 | 3680 | 407 |
| 251 | 20240304 | 144400 | 1738025185 | 3680 | 3680 | 3680 | 3675 | 988 |
| 252 | 20240304 | 144300 | 1734392735 | 3675 | 3680 | 3680 | 3675 | 1590 |
| 253 | 20240304 | 144200 | 1728544425 | 3675 | 3675 | 3675 | 3675 | 1584 |
| 254 | 20240304 | 144100 | 1722723225 | 3670 | 3695 | 3695 | 3670 | 11860 |
| 255 | 20240304 | 144000 | 1679042430 | 3695 | 3695 | 3695 | 3695 | 112 |
| 256 | 20240304 | 143900 | 1678628590 | 3695 | 3700 | 3700 | 3695 | 410 |
| 257 | 20240304 | 143800 | 1677112945 | 3700 | 3700 | 3710 | 3700 | 596 |
| 258 | 20240304 | 143700 | 1674907735 | 3700 | 3700 | 3705 | 3700 | 109 |
| 259 | 20240304 | 143600 | 1674504430 | 3700 | 3700 | 3705 | 3695 | 189 |
| 260 | 20240304 | 143500 | 1673805375 | 3710 | 3700 | 3710 | 3700 | 11 |
| 261 | 20240304 | 143400 | 1673764665 | 3710 | 3700 | 3710 | 3700 | 1653 |
| 262 | 20240304 | 143300 | 1667647570 | 3715 | 3715 | 3715 | 3715 | 5 |
| 263 | 20240304 | 143200 | 1667628995 | 3715 | 3715 | 3720 | 3710 | 695 |
| 264 | 20240304 | 143100 | 1665050335 | 3710 | 3695 | 3710 | 3695 | 2100 |
| 265 | 20240304 | 143000 | 1657277040 | 3695 | 3700 | 3700 | 3695 | 381 |
| 266 | 20240304 | 142900 | 1655868720 | 3700 | 3700 | 3700 | 3700 | 57 |
| 267 | 20240304 | 142800 | 1655657820 | 3700 | 3695 | 3700 | 3695 | 1096 |
| 268 | 20240304 | 142700 | 1651608090 | 3695 | 3705 | 3705 | 3695 | 2115 |
| 269 | 20240304 | 142600 | 1643788055 | 3705 | 3700 | 3705 | 3700 | 458 |
| 270 | 20240304 | 142500 | 1642091170 | 3705 | 3700 | 3705 | 3700 | 290 |
| 271 | 20240304 | 142400 | 1641018165 | 3700 | 3695 | 3700 | 3690 | 2165 |
| 272 | 20240304 | 142300 | 1633022480 | 3700 | 3700 | 3700 | 3695 | 109 |
| 273 | 20240304 | 142200 | 1632619680 | 3705 | 3705 | 3705 | 3700 | 729 |
| 274 | 20240304 | 142100 | 1629919235 | 3695 | 3705 | 3705 | 3695 | 2757 |
| 275 | 20240304 | 142000 | 1619729465 | 3700 | 3700 | 3705 | 3700 | 3364 |
| 276 | 20240304 | 141900 | 1607280165 | 3700 | 3700 | 3700 | 3700 | 205 |
| 277 | 20240304 | 141800 | 1606521665 | 3700 | 3700 | 3700 | 3700 | 300 |
| 278 | 20240304 | 141700 | 1605411665 | 3695 | 3695 | 3695 | 3695 | 80 |
| 279 | 20240304 | 141600 | 1605116065 | 3710 | 3695 | 3720 | 3695 | 1312 |
| 280 | 20240304 | 141500 | 1600237985 | 3700 | 3695 | 3700 | 3690 | 52 |
| 281 | 20240304 | 141400 | 1600046045 | 3700 | 3710 | 3710 | 3700 | 99 |
| 282 | 20240304 | 141300 | 1599679735 | 3680 | 3710 | 3710 | 3680 | 10204 |
| 283 | 20240304 | 141200 | 1562056175 | 3710 | 3710 | 3710 | 3710 | 2 |
| 284 | 20240304 | 141100 | 1562048755 | 3710 | 3695 | 3710 | 3690 | 9912 |
| 285 | 20240304 | 141000 | 1525361800 | 3695 | 3695 | 3695 | 3695 | 4881 |
| 286 | 20240304 | 140900 | 1507326505 | 3695 | 3705 | 3720 | 3695 | 3501 |
| 287 | 20240304 | 140800 | 1494373550 | 3700 | 3700 | 3700 | 3700 | 32 |
| 288 | 20240304 | 140700 | 1494255150 | 3700 | 3720 | 3720 | 3700 | 3811 |
| 289 | 20240304 | 140600 | 1480135605 | 3720 | 3720 | 3720 | 3720 | 256 |
| 290 | 20240304 | 140500 | 1479183285 | 3720 | 3720 | 3720 | 3710 | 269 |
| 291 | 20240304 | 140400 | 1478184285 | 3725 | 3725 | 3725 | 3725 | 11 |
| 292 | 20240304 | 140300 | 1478143310 | 3720 | 3720 | 3720 | 3720 | 0 |
| 293 | 20240304 | 140200 | 1478143310 | 3720 | 3720 | 3720 | 3720 | 0 |
| 294 | 20240304 | 140100 | 1478143310 | 3720 | 3720 | 3720 | 3720 | 0 |
| 295 | 20240304 | 140000 | 1478143310 | 3720 | 3700 | 3720 | 3700 | 2855 |
| 296 | 20240304 | 135900 | 1467570390 | 3700 | 3700 | 3700 | 3700 | 626 |
| 297 | 20240304 | 135800 | 1465254190 | 3700 | 3720 | 3720 | 3700 | 10882 |
| 298 | 20240304 | 135700 | 1424978240 | 3705 | 3705 | 3705 | 3700 | 1968 |
| 299 | 20240304 | 135600 | 1417693710 | 3705 | 3705 | 3705 | 3705 | 855 |
| 300 | 20240304 | 135500 | 1414525935 | 3700 | 3715 | 3715 | 3700 | 7999 |
| 301 | 20240304 | 135400 | 1384884850 | 3715 | 3715 | 3715 | 3715 | 96 |
| 302 | 20240304 | 135300 | 1384528210 | 3720 | 3720 | 3720 | 3720 | 786 |
| 303 | 20240304 | 135200 | 1381604290 | 3720 | 3715 | 3725 | 3715 | 5141 |
| 304 | 20240304 | 135100 | 1362497780 | 3715 | 3720 | 3720 | 3715 | 3492 |
| 305 | 20240304 | 135000 | 1349524200 | 3720 | 3720 | 3720 | 3715 | 490 |
| 306 | 20240304 | 134900 | 1347702390 | 3720 | 3720 | 3720 | 3720 | 5501 |
| 307 | 20240304 | 134800 | 1327238670 | 3725 | 3725 | 3725 | 3725 | 2641 |
| 308 | 20240304 | 134700 | 1317400945 | 3725 | 3730 | 3730 | 3725 | 881 |
| 309 | 20240304 | 134600 | 1314119215 | 3730 | 3730 | 3730 | 3730 | 0 |
| 310 | 20240304 | 134500 | 1314119215 | 3730 | 3735 | 3735 | 3730 | 280 |
| 311 | 20240304 | 134400 | 1313073465 | 3735 | 3725 | 3735 | 3725 | 1880 |
| 312 | 20240304 | 134300 | 1306064865 | 3725 | 3725 | 3725 | 3720 | 1583 |
| 313 | 20240304 | 134200 | 1300169490 | 3720 | 3725 | 3725 | 3720 | 3485 |
| 314 | 20240304 | 134100 | 1287188015 | 3725 | 3725 | 3725 | 3725 | 135 |
| 315 | 20240304 | 134000 | 1286685140 | 3725 | 3725 | 3725 | 3725 | 502 |
| 316 | 20240304 | 133900 | 1284815190 | 3725 | 3720 | 3725 | 3720 | 2989 |
| 317 | 20240304 | 133800 | 1273683910 | 3725 | 3725 | 3725 | 3725 | 3032 |
| 318 | 20240304 | 133700 | 1262389710 | 3730 | 3730 | 3730 | 3730 | 4677 |
| 319 | 20240304 | 133600 | 1244944500 | 3730 | 3735 | 3735 | 3730 | 520 |
| 320 | 20240304 | 133500 | 1243003030 | 3735 | 3735 | 3740 | 3735 | 352 |
| 321 | 20240304 | 133400 | 1241687810 | 3740 | 3735 | 3740 | 3735 | 414 |
| 322 | 20240304 | 133300 | 1240141020 | 3735 | 3745 | 3745 | 3735 | 64 |
| 323 | 20240304 | 133200 | 1239901710 | 3745 | 3740 | 3745 | 3740 | 2655 |
| 324 | 20240304 | 133100 | 1229971860 | 3740 | 3740 | 3740 | 3740 | 200 |
| 325 | 20240304 | 133000 | 1229223860 | 3740 | 3740 | 3740 | 3740 | 10 |
| 326 | 20240304 | 132900 | 1229186460 | 3745 | 3755 | 3755 | 3745 | 19 |
| 327 | 20240304 | 132800 | 1229115285 | 3745 | 3760 | 3760 | 3745 | 1182 |
| 328 | 20240304 | 132700 | 1224688095 | 3745 | 3750 | 3750 | 3745 | 902 |
| 329 | 20240304 | 132600 | 1221310095 | 3760 | 3760 | 3760 | 3760 | 2 |
| 330 | 20240304 | 132500 | 1221302575 | 3745 | 3750 | 3750 | 3745 | 332 |
| 331 | 20240304 | 132400 | 1220059045 | 3750 | 3750 | 3750 | 3750 | 1845 |
| 332 | 20240304 | 132300 | 1213140295 | 3750 | 3750 | 3760 | 3750 | 598 |
| 333 | 20240304 | 132200 | 1210894525 | 3750 | 3745 | 3750 | 3745 | 50 |
| 334 | 20240304 | 132100 | 1210707260 | 3750 | 3750 | 3750 | 3750 | 183 |
| 335 | 20240304 | 132000 | 1210021010 | 3745 | 3745 | 3745 | 3745 | 100 |
| 336 | 20240304 | 131900 | 1209646510 | 3760 | 3760 | 3760 | 3760 | 1 |
| 337 | 20240304 | 131800 | 1209642750 | 3740 | 3740 | 3740 | 3740 | 25 |
| 338 | 20240304 | 131700 | 1209549250 | 3760 | 3740 | 3760 | 3740 | 168 |
| 339 | 20240304 | 131600 | 1208920730 | 3735 | 3735 | 3735 | 3735 | 50 |
| 340 | 20240304 | 131500 | 1208733980 | 3740 | 3735 | 3740 | 3735 | 342 |
| 341 | 20240304 | 131400 | 1207455900 | 3735 | 3735 | 3740 | 3735 | 876 |
| 342 | 20240304 | 131300 | 1204183040 | 3740 | 3735 | 3740 | 3735 | 971 |
| 343 | 20240304 | 131200 | 1200551510 | 3735 | 3735 | 3735 | 3735 | 1001 |
| 344 | 20240304 | 131100 | 1196812775 | 3740 | 3745 | 3745 | 3740 | 56 |
| 345 | 20240304 | 131000 | 1196603260 | 3735 | 3735 | 3735 | 3735 | 110 |
| 346 | 20240304 | 130900 | 1196192410 | 3745 | 3745 | 3745 | 3745 | 100 |
| 347 | 20240304 | 130800 | 1195817910 | 3745 | 3745 | 3745 | 3745 | 1271 |
| 348 | 20240304 | 130700 | 1191058015 | 3730 | 3735 | 3735 | 3730 | 2069 |
| 349 | 20240304 | 130600 | 1183334015 | 3745 | 3740 | 3745 | 3740 | 2280 |
| 350 | 20240304 | 130500 | 1174795425 | 3740 | 3740 | 3740 | 3740 | 1848 |
| 351 | 20240304 | 130400 | 1167883905 | 3745 | 3745 | 3745 | 3740 | 281 |
| 352 | 20240304 | 130300 | 1166831660 | 3745 | 3745 | 3745 | 3745 | 0 |
| 353 | 20240304 | 130200 | 1166831660 | 3745 | 3755 | 3755 | 3745 | 678 |
| 354 | 20240304 | 130100 | 1164292350 | 3750 | 3750 | 3750 | 3750 | 150 |
| 355 | 20240304 | 130000 | 1163729850 | 3750 | 3750 | 3750 | 3750 | 1723 |
| 356 | 20240304 | 125900 | 1157268600 | 3750 | 3755 | 3755 | 3750 | 2923 |
| 357 | 20240304 | 125800 | 1146307285 | 3755 | 3760 | 3760 | 3755 | 1167 |
| 358 | 20240304 | 125700 | 1141922700 | 3755 | 3755 | 3755 | 3755 | 720 |
| 359 | 20240304 | 125600 | 1139219100 | 3760 | 3760 | 3760 | 3760 | 60 |
| 360 | 20240304 | 125500 | 1138993500 | 3760 | 3760 | 3760 | 3760 | 503 |
| 361 | 20240304 | 125400 | 1137102220 | 3750 | 3760 | 3760 | 3750 | 54 |
| 362 | 20240304 | 125300 | 1136899380 | 3760 | 3760 | 3760 | 3760 | 10 |
| 363 | 20240304 | 125200 | 1136861780 | 3745 | 3755 | 3755 | 3745 | 775 |
| 364 | 20240304 | 125100 | 1133951855 | 3740 | 3745 | 3745 | 3740 | 1004 |
| 365 | 20240304 | 125000 | 1130195565 | 3745 | 3750 | 3750 | 3745 | 210 |
| 366 | 20240304 | 124900 | 1129408705 | 3755 | 3750 | 3755 | 3750 | 326 |
| 367 | 20240304 | 124800 | 1128185755 | 3750 | 3750 | 3750 | 3750 | 555 |
| 368 | 20240304 | 124700 | 1126104505 | 3750 | 3740 | 3750 | 3740 | 850 |
| 369 | 20240304 | 124600 | 1122917505 | 3740 | 3740 | 3740 | 3740 | 40 |
| 370 | 20240304 | 124500 | 1122767905 | 3750 | 3750 | 3750 | 3750 | 63 |
| 371 | 20240304 | 124400 | 1122531655 | 3750 | 3740 | 3750 | 3740 | 30 |
| 372 | 20240304 | 124300 | 1122419355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 373 | 20240304 | 124200 | 1122419355 | 3745 | 3745 | 3745 | 3745 | 321 |
| 374 | 20240304 | 124100 | 1121217210 | 3740 | 3740 | 3740 | 3740 | 0 |
| 375 | 20240304 | 124000 | 1121217210 | 3740 | 3740 | 3740 | 3740 | 42 |
| 376 | 20240304 | 123900 | 1121060130 | 3740 | 3740 | 3740 | 3740 | 301 |
| 377 | 20240304 | 123800 | 1119934390 | 3740 | 3735 | 3740 | 3735 | 494 |
| 378 | 20240304 | 123700 | 1118086930 | 3735 | 3735 | 3735 | 3735 | 200 |
| 379 | 20240304 | 123600 | 1117339930 | 3735 | 3740 | 3740 | 3735 | 273 |
| 380 | 20240304 | 123500 | 1116318915 | 3740 | 3735 | 3740 | 3735 | 200 |
| 381 | 20240304 | 123400 | 1115571615 | 3740 | 3740 | 3740 | 3740 | 0 |
| 382 | 20240304 | 123300 | 1115571615 | 3740 | 3730 | 3740 | 3725 | 201 |
| 383 | 20240304 | 123200 | 1114821195 | 3730 | 3730 | 3730 | 3725 | 351 |
| 384 | 20240304 | 123100 | 1113511990 | 3725 | 3735 | 3735 | 3725 | 1651 |
| 385 | 20240304 | 123000 | 1107354015 | 3735 | 3735 | 3745 | 3735 | 449 |
| 386 | 20240304 | 122900 | 1105676940 | 3745 | 3730 | 3745 | 3730 | 1001 |
| 387 | 20240304 | 122800 | 1101943195 | 3745 | 3735 | 3745 | 3730 | 517 |
| 388 | 20240304 | 122700 | 1100013995 | 3745 | 3745 | 3745 | 3745 | 0 |
| 389 | 20240304 | 122600 | 1100013995 | 3745 | 3745 | 3745 | 3730 | 768 |
| 390 | 20240304 | 122500 | 1097149150 | 3735 | 3745 | 3750 | 3735 | 4593 |
| 391 | 20240304 | 122400 | 1079982610 | 3750 | 3750 | 3750 | 3745 | 27 |
| 392 | 20240304 | 122300 | 1079881410 | 3745 | 3750 | 3750 | 3745 | 882 |
| 393 | 20240304 | 122200 | 1076578310 | 3750 | 3745 | 3750 | 3745 | 223 |
| 394 | 20240304 | 122100 | 1075743160 | 3755 | 3755 | 3760 | 3740 | 529 |
| 395 | 20240304 | 122000 | 1073760660 | 3755 | 3745 | 3755 | 3745 | 32 |
| 396 | 20240304 | 121900 | 1073640810 | 3760 | 3740 | 3760 | 3740 | 1014 |
| 397 | 20240304 | 121800 | 1069848355 | 3760 | 3745 | 3760 | 3740 | 658 |
| 398 | 20240304 | 121700 | 1067381855 | 3750 | 3755 | 3755 | 3740 | 1134 |
| 399 | 20240304 | 121600 | 1063124175 | 3755 | 3755 | 3760 | 3740 | 27600 |
| 400 | 20240304 | 121500 | 959697605 | 3760 | 3760 | 3760 | 3755 | 81 |
| 401 | 20240304 | 121400 | 959393050 | 3760 | 3755 | 3760 | 3750 | 581 |
| 402 | 20240304 | 121300 | 957211855 | 3755 | 3755 | 3755 | 3755 | 1223 |
| 403 | 20240304 | 121200 | 952619490 | 3755 | 3755 | 3755 | 3750 | 2841 |
| 404 | 20240304 | 121100 | 941954560 | 3755 | 3755 | 3755 | 3755 | 2 |
| 405 | 20240304 | 121000 | 941947050 | 3755 | 3755 | 3755 | 3755 | 129 |
| 406 | 20240304 | 120900 | 941462655 | 3755 | 3760 | 3760 | 3755 | 2547 |
| 407 | 20240304 | 120800 | 931898420 | 3760 | 3760 | 3760 | 3755 | 1821 |
| 408 | 20240304 | 120700 | 925054960 | 3760 | 3755 | 3760 | 3755 | 1034 |
| 409 | 20240304 | 120600 | 921167130 | 3760 | 3760 | 3760 | 3755 | 3056 |
| 410 | 20240304 | 120500 | 909691570 | 3760 | 3755 | 3760 | 3755 | 322 |
| 411 | 20240304 | 120400 | 908482350 | 3760 | 3760 | 3760 | 3760 | 40 |
| 412 | 20240304 | 120300 | 908331950 | 3760 | 3755 | 3760 | 3755 | 28 |
| 413 | 20240304 | 120200 | 908226805 | 3760 | 3760 | 3760 | 3760 | 13 |
| 414 | 20240304 | 120100 | 908177925 | 3760 | 3755 | 3760 | 3755 | 2710 |
| 415 | 20240304 | 120000 | 897999375 | 3760 | 3760 | 3760 | 3760 | 346 |
| 416 | 20240304 | 115900 | 896698415 | 3755 | 3760 | 3760 | 3755 | 6 |
| 417 | 20240304 | 115800 | 896675870 | 3760 | 3760 | 3760 | 3760 | 1000 |
| 418 | 20240304 | 115700 | 892915870 | 3760 | 3770 | 3770 | 3760 | 2040 |
| 419 | 20240304 | 115600 | 885230420 | 3780 | 3780 | 3780 | 3780 | 5 |
| 420 | 20240304 | 115500 | 885211520 | 3760 | 3760 | 3780 | 3760 | 1555 |
| 421 | 20240304 | 115400 | 879354230 | 3760 | 3755 | 3760 | 3755 | 519 |
| 422 | 20240304 | 115300 | 877402885 | 3755 | 3755 | 3755 | 3755 | 2500 |
| 423 | 20240304 | 115200 | 868015385 | 3755 | 3770 | 3770 | 3755 | 518 |
| 424 | 20240304 | 115100 | 866069520 | 3770 | 3770 | 3770 | 3770 | 145 |
| 425 | 20240304 | 115000 | 865522870 | 3770 | 3770 | 3770 | 3770 | 2 |
| 426 | 20240304 | 114900 | 865515330 | 3770 | 3760 | 3770 | 3760 | 369 |
| 427 | 20240304 | 114800 | 864127790 | 3760 | 3760 | 3760 | 3760 | 308 |
| 428 | 20240304 | 114700 | 862969710 | 3760 | 3760 | 3785 | 3760 | 8607 |
| 429 | 20240304 | 114600 | 830607140 | 3760 | 3760 | 3760 | 3760 | 110 |
| 430 | 20240304 | 114500 | 830193540 | 3785 | 3765 | 3785 | 3760 | 2653 |
| 431 | 20240304 | 114400 | 820176915 | 3775 | 3775 | 3775 | 3775 | 0 |
| 432 | 20240304 | 114300 | 820176915 | 3775 | 3775 | 3775 | 3775 | 10 |
| 433 | 20240304 | 114200 | 820139165 | 3775 | 3775 | 3775 | 3775 | 12 |
| 434 | 20240304 | 114100 | 820093865 | 3780 | 3780 | 3780 | 3780 | 0 |
| 435 | 20240304 | 114000 | 820093865 | 3780 | 3765 | 3780 | 3760 | 101 |
| 436 | 20240304 | 113900 | 819713780 | 3765 | 3765 | 3765 | 3765 | 300 |
| 437 | 20240304 | 113800 | 818584280 | 3765 | 3765 | 3765 | 3765 | 2761 |
| 438 | 20240304 | 113700 | 808189115 | 3765 | 3765 | 3765 | 3765 | 5 |
| 439 | 20240304 | 113600 | 808170290 | 3765 | 3780 | 3780 | 3765 | 64 |
| 440 | 20240304 | 113500 | 807928445 | 3780 | 3780 | 3780 | 3780 | 103 |
| 441 | 20240304 | 113400 | 807539105 | 3780 | 3770 | 3780 | 3770 | 647 |
| 442 | 20240304 | 113300 | 805098455 | 3765 | 3770 | 3770 | 3765 | 1281 |
| 443 | 20240304 | 113200 | 800275480 | 3780 | 3780 | 3780 | 3780 | 1 |
| 444 | 20240304 | 113100 | 800271700 | 3765 | 3770 | 3780 | 3765 | 32 |
| 445 | 20240304 | 113000 | 800151165 | 3780 | 3780 | 3780 | 3780 | 100 |
| 446 | 20240304 | 112900 | 799773165 | 3780 | 3780 | 3780 | 3780 | 0 |
| 447 | 20240304 | 112800 | 799773165 | 3780 | 3765 | 3780 | 3765 | 673 |
| 448 | 20240304 | 112700 | 797238270 | 3765 | 3765 | 3765 | 3765 | 202 |
| 449 | 20240304 | 112600 | 796477740 | 3760 | 3765 | 3765 | 3760 | 625 |
| 450 | 20240304 | 112500 | 794124965 | 3765 | 3770 | 3780 | 3765 | 2883 |
| 451 | 20240304 | 112400 | 783270440 | 3780 | 3780 | 3780 | 3780 | 53 |
| 452 | 20240304 | 112300 | 783070100 | 3790 | 3790 | 3790 | 3790 | 0 |
| 453 | 20240304 | 112200 | 783070100 | 3790 | 3790 | 3790 | 3790 | 102 |
| 454 | 20240304 | 112100 | 782683520 | 3790 | 3790 | 3790 | 3790 | 1 |
| 455 | 20240304 | 112000 | 782679730 | 3765 | 3785 | 3785 | 3765 | 2008 |
| 456 | 20240304 | 111900 | 775112465 | 3790 | 3790 | 3790 | 3790 | 0 |
| 457 | 20240304 | 111800 | 775112465 | 3790 | 3790 | 3790 | 3790 | 330 |
| 458 | 20240304 | 111700 | 773861765 | 3795 | 3795 | 3795 | 3795 | 151 |
| 459 | 20240304 | 111600 | 773288720 | 3790 | 3795 | 3795 | 3790 | 12 |
| 460 | 20240304 | 111500 | 773243195 | 3790 | 3780 | 3795 | 3770 | 556 |
| 461 | 20240304 | 111400 | 771136190 | 3795 | 3795 | 3795 | 3795 | 1 |
| 462 | 20240304 | 111300 | 771132395 | 3795 | 3795 | 3795 | 3795 | 2 |
| 463 | 20240304 | 111200 | 771124805 | 3770 | 3770 | 3770 | 3770 | 1100 |
| 464 | 20240304 | 111100 | 766977805 | 3795 | 3795 | 3795 | 3795 | 18 |
| 465 | 20240304 | 111000 | 766909495 | 3795 | 3780 | 3795 | 3770 | 12422 |
| 466 | 20240304 | 110900 | 720025120 | 3780 | 3780 | 3780 | 3780 | 2 |
| 467 | 20240304 | 110800 | 720017560 | 3780 | 3780 | 3795 | 3780 | 52 |
| 468 | 20240304 | 110700 | 719820985 | 3780 | 3775 | 3780 | 3775 | 452 |
| 469 | 20240304 | 110600 | 718112430 | 3780 | 3775 | 3780 | 3775 | 258 |
| 470 | 20240304 | 110500 | 717137610 | 3770 | 3775 | 3775 | 3770 | 600 |
| 471 | 20240304 | 110400 | 714875110 | 3775 | 3775 | 3780 | 3770 | 396 |
| 472 | 20240304 | 110300 | 713381610 | 3775 | 3780 | 3780 | 3775 | 526 |
| 473 | 20240304 | 110200 | 711395610 | 3780 | 3780 | 3780 | 3780 | 1 |
| 474 | 20240304 | 110100 | 711391830 | 3775 | 3775 | 3775 | 3775 | 354 |
| 475 | 20240304 | 110000 | 710055480 | 3775 | 3775 | 3780 | 3775 | 2437 |
| 476 | 20240304 | 105900 | 700853145 | 3780 | 3780 | 3780 | 3780 | 24 |
| 477 | 20240304 | 105800 | 700762425 | 3780 | 3775 | 3780 | 3775 | 784 |
| 478 | 20240304 | 105700 | 697802555 | 3780 | 3780 | 3780 | 3780 | 693 |
| 479 | 20240304 | 105600 | 695183015 | 3800 | 3780 | 3800 | 3780 | 22 |
| 480 | 20240304 | 105500 | 695099680 | 3780 | 3780 | 3780 | 3780 | 204 |
| 481 | 20240304 | 105400 | 694328560 | 3775 | 3780 | 3780 | 3775 | 2896 |
| 482 | 20240304 | 105300 | 683381710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 483 | 20240304 | 105200 | 683381710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 484 | 20240304 | 105100 | 683381710 | 3780 | 3795 | 3795 | 3780 | 40 |
| 485 | 20240304 | 105000 | 683230260 | 3795 | 3795 | 3795 | 3795 | 30 |
| 486 | 20240304 | 104900 | 683116410 | 3795 | 3775 | 3800 | 3775 | 10109 |
| 487 | 20240304 | 104800 | 644716735 | 3770 | 3775 | 3775 | 3770 | 1257 |
| 488 | 20240304 | 104700 | 639972560 | 3775 | 3775 | 3775 | 3775 | 1 |
| 489 | 20240304 | 104600 | 639968785 | 3775 | 3775 | 3775 | 3775 | 1635 |
| 490 | 20240304 | 104500 | 633796660 | 3775 | 3785 | 3785 | 3775 | 5122 |
| 491 | 20240304 | 104400 | 614434705 | 3785 | 3785 | 3785 | 3785 | 125 |
| 492 | 20240304 | 104300 | 613961580 | 3780 | 3780 | 3780 | 3780 | 23 |
| 493 | 20240304 | 104200 | 613874640 | 3780 | 3785 | 3785 | 3780 | 1624 |
| 494 | 20240304 | 104100 | 607731540 | 3810 | 3805 | 3810 | 3805 | 462 |
| 495 | 20240304 | 104000 | 605971370 | 3805 | 3790 | 3805 | 3785 | 1225 |
| 496 | 20240304 | 103900 | 601329845 | 3805 | 3805 | 3805 | 3805 | 0 |
| 497 | 20240304 | 103800 | 601329845 | 3805 | 3805 | 3805 | 3805 | 7 |
| 498 | 20240304 | 103700 | 601303210 | 3785 | 3785 | 3805 | 3780 | 486 |
| 499 | 20240304 | 103600 | 599465545 | 3785 | 3785 | 3785 | 3780 | 882 |
| 500 | 20240304 | 103500 | 596130200 | 3785 | 3785 | 3785 | 3785 | 2762 |
| 501 | 20240304 | 103400 | 585676030 | 3785 | 3790 | 3790 | 3785 | 1100 |
| 502 | 20240304 | 103300 | 581507530 | 3815 | 3815 | 3815 | 3815 | 0 |
| 503 | 20240304 | 103200 | 581507530 | 3815 | 3815 | 3815 | 3815 | 0 |
| 504 | 20240304 | 103100 | 581507530 | 3815 | 3790 | 3815 | 3790 | 1477 |
| 505 | 20240304 | 103000 | 575909650 | 3785 | 3815 | 3815 | 3785 | 4933 |
| 506 | 20240304 | 102900 | 557212045 | 3815 | 3815 | 3815 | 3815 | 5 |
| 507 | 20240304 | 102800 | 557192970 | 3815 | 3815 | 3815 | 3815 | 71 |
| 508 | 20240304 | 102700 | 556922105 | 3815 | 3815 | 3815 | 3815 | 0 |
| 509 | 20240304 | 102600 | 556922105 | 3815 | 3805 | 3815 | 3805 | 532 |
| 510 | 20240304 | 102500 | 554894075 | 3810 | 3810 | 3810 | 3810 | 0 |
| 511 | 20240304 | 102400 | 554894075 | 3810 | 3790 | 3810 | 3790 | 3361 |
| 512 | 20240304 | 102300 | 542095855 | 3770 | 3805 | 3805 | 3770 | 15001 |
| 513 | 20240304 | 102200 | 485405055 | 3805 | 3810 | 3810 | 3805 | 101 |
| 514 | 20240304 | 102100 | 485020495 | 3820 | 3820 | 3820 | 3820 | 0 |
| 515 | 20240304 | 102000 | 485020495 | 3820 | 3810 | 3820 | 3810 | 252 |
| 516 | 20240304 | 101900 | 484058355 | 3825 | 3825 | 3825 | 3825 | 0 |
| 517 | 20240304 | 101800 | 484058355 | 3825 | 3825 | 3825 | 3825 | 0 |
| 518 | 20240304 | 101700 | 484058355 | 3825 | 3825 | 3825 | 3825 | 2 |
| 519 | 20240304 | 101600 | 484050705 | 3825 | 3805 | 3825 | 3805 | 3742 |
| 520 | 20240304 | 101500 | 469812315 | 3805 | 3805 | 3805 | 3805 | 1258 |
| 521 | 20240304 | 101400 | 465025625 | 3805 | 3805 | 3805 | 3805 | 343 |
| 522 | 20240304 | 101300 | 463720510 | 3805 | 3830 | 3830 | 3805 | 501 |
| 523 | 20240304 | 101200 | 461801705 | 3830 | 3830 | 3830 | 3830 | 609 |
| 524 | 20240304 | 101100 | 459469235 | 3810 | 3815 | 3830 | 3810 | 4549 |
| 525 | 20240304 | 101000 | 442119285 | 3815 | 3810 | 3815 | 3810 | 2124 |
| 526 | 20240304 | 100900 | 434016340 | 3810 | 3810 | 3810 | 3810 | 813 |
| 527 | 20240304 | 100800 | 430918810 | 3810 | 3815 | 3815 | 3810 | 250 |
| 528 | 20240304 | 100700 | 429965235 | 3815 | 3815 | 3815 | 3815 | 205 |
| 529 | 20240304 | 100600 | 429183160 | 3810 | 3810 | 3815 | 3810 | 860 |
| 530 | 20240304 | 100500 | 425906510 | 3815 | 3810 | 3815 | 3810 | 525 |
| 531 | 20240304 | 100400 | 423903695 | 3815 | 3815 | 3815 | 3815 | 1 |
| 532 | 20240304 | 100300 | 423899880 | 3815 | 3800 | 3815 | 3800 | 651 |
| 533 | 20240304 | 100200 | 421426065 | 3810 | 3810 | 3810 | 3810 | 2196 |
| 534 | 20240304 | 100100 | 413059305 | 3810 | 3790 | 3810 | 3785 | 1107 |
| 535 | 20240304 | 100000 | 408868510 | 3785 | 3785 | 3785 | 3780 | 1362 |
| 536 | 20240304 | 095900 | 403714495 | 3785 | 3790 | 3790 | 3785 | 2526 |
| 537 | 20240304 | 095800 | 394152600 | 3785 | 3795 | 3795 | 3785 | 1925 |
| 538 | 20240304 | 095700 | 386858570 | 3795 | 3795 | 3795 | 3795 | 800 |
| 539 | 20240304 | 095600 | 383822570 | 3810 | 3795 | 3810 | 3795 | 930 |
| 540 | 20240304 | 095500 | 380291090 | 3795 | 3805 | 3810 | 3795 | 1973 |
| 541 | 20240304 | 095400 | 372792040 | 3810 | 3810 | 3810 | 3810 | 552 |
| 542 | 20240304 | 095300 | 370688920 | 3810 | 3815 | 3815 | 3810 | 296 |
| 543 | 20240304 | 095200 | 369561120 | 3815 | 3815 | 3815 | 3815 | 414 |
| 544 | 20240304 | 095100 | 367981710 | 3820 | 3815 | 3820 | 3815 | 187 |
| 545 | 20240304 | 095000 | 367268165 | 3815 | 3815 | 3815 | 3815 | 541 |
| 546 | 20240304 | 094900 | 365204250 | 3815 | 3815 | 3815 | 3815 | 10 |
| 547 | 20240304 | 094800 | 365166100 | 3810 | 3810 | 3815 | 3810 | 1344 |
| 548 | 20240304 | 094700 | 360045440 | 3820 | 3825 | 3825 | 3820 | 563 |
| 549 | 20240304 | 094600 | 357894275 | 3825 | 3825 | 3825 | 3825 | 15 |
| 550 | 20240304 | 094500 | 357836900 | 3825 | 3835 | 3835 | 3825 | 1828 |
| 551 | 20240304 | 094400 | 350844230 | 3840 | 3840 | 3840 | 3840 | 10 |
| 552 | 20240304 | 094300 | 350805830 | 3820 | 3820 | 3820 | 3820 | 0 |
| 553 | 20240304 | 094200 | 350805830 | 3820 | 3840 | 3840 | 3820 | 468 |
| 554 | 20240304 | 094100 | 349017080 | 3820 | 3825 | 3825 | 3820 | 40 |
| 555 | 20240304 | 094000 | 348864155 | 3825 | 3815 | 3825 | 3810 | 2817 |
| 556 | 20240304 | 093900 | 338105390 | 3815 | 3820 | 3820 | 3815 | 1500 |
| 557 | 20240304 | 093800 | 332381325 | 3820 | 3825 | 3825 | 3815 | 1223 |
| 558 | 20240304 | 093700 | 327710655 | 3835 | 3835 | 3840 | 3835 | 263 |
| 559 | 20240304 | 093600 | 326701740 | 3835 | 3830 | 3835 | 3820 | 2865 |
| 560 | 20240304 | 093500 | 315724890 | 3830 | 3835 | 3835 | 3830 | 140 |
| 561 | 20240304 | 093400 | 315188455 | 3835 | 3835 | 3835 | 3830 | 893 |
| 562 | 20240304 | 093300 | 311763825 | 3835 | 3850 | 3850 | 3835 | 900 |
| 563 | 20240304 | 093200 | 308303825 | 3850 | 3850 | 3850 | 3850 | 206 |
| 564 | 20240304 | 093100 | 307510725 | 3850 | 3865 | 3865 | 3850 | 481 |
| 565 | 20240304 | 093000 | 305654560 | 3870 | 3850 | 3875 | 3835 | 6058 |
| 566 | 20240304 | 092900 | 282264425 | 3850 | 3825 | 3850 | 3825 | 6810 |
| 567 | 20240304 | 092800 | 256083470 | 3830 | 3830 | 3835 | 3830 | 589 |
| 568 | 20240304 | 092700 | 253827585 | 3835 | 3810 | 3840 | 3810 | 5844 |
| 569 | 20240304 | 092600 | 231487385 | 3810 | 3810 | 3810 | 3810 | 173 |
| 570 | 20240304 | 092500 | 230828255 | 3810 | 3805 | 3810 | 3805 | 1027 |
| 571 | 20240304 | 092400 | 226920470 | 3800 | 3805 | 3805 | 3800 | 1140 |
| 572 | 20240304 | 092300 | 222582820 | 3805 | 3805 | 3805 | 3800 | 1871 |
| 573 | 20240304 | 092200 | 215468195 | 3805 | 3805 | 3805 | 3805 | 1813 |
| 574 | 20240304 | 092100 | 208569730 | 3805 | 3825 | 3825 | 3805 | 113 |
| 575 | 20240304 | 092000 | 208138305 | 3825 | 3825 | 3825 | 3800 | 1078 |
| 576 | 20240304 | 091900 | 204020245 | 3825 | 3800 | 3825 | 3800 | 3115 |
| 577 | 20240304 | 091800 | 192173075 | 3800 | 3800 | 3800 | 3775 | 111 |
| 578 | 20240304 | 091700 | 191753775 | 3800 | 3800 | 3800 | 3800 | 1616 |
| 579 | 20240304 | 091600 | 185612975 | 3770 | 3795 | 3800 | 3770 | 1428 |
| 580 | 20240304 | 091500 | 180218245 | 3800 | 3780 | 3800 | 3775 | 1252 |
| 581 | 20240304 | 091400 | 175489695 | 3800 | 3800 | 3800 | 3800 | 80 |
| 582 | 20240304 | 091300 | 175185695 | 3785 | 3775 | 3785 | 3775 | 2792 |
| 583 | 20240304 | 091200 | 164642085 | 3775 | 3790 | 3790 | 3765 | 4046 |
| 584 | 20240304 | 091100 | 149372760 | 3790 | 3805 | 3810 | 3790 | 2354 |
| 585 | 20240304 | 091000 | 140418705 | 3805 | 3810 | 3815 | 3805 | 2138 |
| 586 | 20240304 | 090900 | 132278220 | 3805 | 3805 | 3805 | 3790 | 2700 |
| 587 | 20240304 | 090800 | 122004875 | 3805 | 3805 | 3805 | 3800 | 2960 |
| 588 | 20240304 | 090700 | 110748465 | 3805 | 3790 | 3805 | 3790 | 12235 |
| 589 | 20240304 | 090600 | 64247945 | 3800 | 3795 | 3800 | 3775 | 3310 |
| 590 | 20240304 | 090500 | 51704645 | 3790 | 3805 | 3805 | 3790 | 2328 |
| 591 | 20240304 | 090400 | 42849775 | 3805 | 3770 | 3805 | 3770 | 995 |
| 592 | 20240304 | 090300 | 39088100 | 3770 | 3810 | 3810 | 3755 | 1841 |
| 593 | 20240304 | 090200 | 32159060 | 3810 | 3775 | 3810 | 3760 | 696 |
| 594 | 20240304 | 090100 | 29532565 | 3760 | 3755 | 3775 | 3755 | 1649 |
| 595 | 20240304 | 090000 | 23336795 | 3755 | 3800 | 3800 | 3750 | 6179 |