30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 191200 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 238671 |
| 3 | 20240315 | 191100 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 4 | 20240315 | 191000 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 5 | 20240315 | 190900 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 6 | 20240315 | 190800 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 7 | 20240315 | 190700 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 8 | 20240315 | 190600 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 9 | 20240315 | 190500 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 10 | 20240315 | 190400 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 11 | 20240315 | 190300 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 12 | 20240315 | 190200 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 13 | 20240315 | 190100 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 14 | 20240315 | 190000 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 15 | 20240315 | 185900 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 16 | 20240315 | 185800 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 17 | 20240315 | 185700 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 18 | 20240315 | 185600 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 19 | 20240315 | 185500 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 20 | 20240315 | 185400 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 21 | 20240315 | 185300 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 22 | 20240315 | 185200 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 23 | 20240315 | 185100 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 24 | 20240315 | 185000 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 25 | 20240315 | 184900 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 26 | 20240315 | 184800 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 27 | 20240315 | 184700 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 28 | 20240315 | 184600 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 29 | 20240315 | 184500 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 30 | 20240315 | 184400 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 31 | 20240315 | 184300 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 32 | 20240315 | 184200 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 238671 |
| 33 | 20240315 | 184100 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 34 | 20240315 | 184000 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 35 | 20240315 | 183900 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 36 | 20240315 | 183800 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 37 | 20240315 | 183700 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 38 | 20240315 | 183600 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 39 | 20240315 | 183500 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 40 | 20240315 | 183400 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 41 | 20240315 | 183300 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 42 | 20240315 | 183200 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 43 | 20240315 | 183100 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 44 | 20240315 | 183000 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 45 | 20240315 | 182900 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 46 | 20240315 | 182800 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 47 | 20240315 | 182700 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 48 | 20240315 | 182600 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 49 | 20240315 | 182500 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 50 | 20240315 | 182400 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 51 | 20240315 | 182300 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 52 | 20240315 | 182200 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 53 | 20240315 | 182100 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 54 | 20240315 | 182000 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 55 | 20240315 | 181900 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 56 | 20240315 | 181800 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 57 | 20240315 | 181700 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 58 | 20240315 | 181600 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 59 | 20240315 | 181500 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 60 | 20240315 | 181400 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 61 | 20240315 | 181300 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 62 | 20240315 | 181200 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 238671 |
| 63 | 20240315 | 181100 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 64 | 20240315 | 181000 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 65 | 20240315 | 180900 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 66 | 20240315 | 180800 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 67 | 20240315 | 180700 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 68 | 20240315 | 180600 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 69 | 20240315 | 180500 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 70 | 20240315 | 180400 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 71 | 20240315 | 180300 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 72 | 20240315 | 180200 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 73 | 20240315 | 180100 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 74 | 20240315 | 180000 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 75 | 20240315 | 175900 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 76 | 20240315 | 175800 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 77 | 20240315 | 175700 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 78 | 20240315 | 175600 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 79 | 20240315 | 175500 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 80 | 20240315 | 175400 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 81 | 20240315 | 175300 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 82 | 20240315 | 175200 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 83 | 20240315 | 175100 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 84 | 20240315 | 175000 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 85 | 20240315 | 174900 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 86 | 20240315 | 174800 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 87 | 20240315 | 174700 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 88 | 20240315 | 174600 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 89 | 20240315 | 174500 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 90 | 20240315 | 174400 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 91 | 20240315 | 174300 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 92 | 20240315 | 174200 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 238671 |
| 93 | 20240315 | 174100 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 94 | 20240315 | 174000 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 95 | 20240315 | 173900 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 96 | 20240315 | 173800 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 97 | 20240315 | 173700 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 98 | 20240315 | 173600 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 99 | 20240315 | 173500 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 100 | 20240315 | 173400 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 101 | 20240315 | 173300 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 102 | 20240315 | 173200 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 103 | 20240315 | 173100 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 104 | 20240315 | 173000 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 105 | 20240315 | 172900 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 106 | 20240315 | 172800 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 107 | 20240315 | 172700 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 108 | 20240315 | 172600 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 109 | 20240315 | 172500 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 110 | 20240315 | 172400 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 111 | 20240315 | 172300 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 112 | 20240315 | 172200 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 113 | 20240315 | 172100 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 114 | 20240315 | 172000 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 115 | 20240315 | 171900 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 116 | 20240315 | 171800 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 117 | 20240315 | 171700 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 118 | 20240315 | 171600 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 119 | 20240315 | 171500 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 120 | 20240315 | 171400 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 121 | 20240315 | 171300 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 122 | 20240315 | 171200 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 238671 |
| 123 | 20240315 | 171100 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 124 | 20240315 | 171000 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 125 | 20240315 | 170900 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 126 | 20240315 | 170800 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 127 | 20240315 | 170700 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 128 | 20240315 | 170600 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 129 | 20240315 | 170500 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 130 | 20240315 | 170400 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 131 | 20240315 | 170300 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 132 | 20240315 | 170200 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 133 | 20240315 | 170100 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 134 | 20240315 | 170000 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 135 | 20240315 | 165900 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 136 | 20240315 | 165800 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 137 | 20240315 | 165700 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 138 | 20240315 | 165600 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 139 | 20240315 | 165500 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 140 | 20240315 | 165400 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 141 | 20240315 | 165300 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 142 | 20240315 | 165200 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 143 | 20240315 | 165100 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 144 | 20240315 | 165000 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 145 | 20240315 | 164900 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 146 | 20240315 | 164800 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 147 | 20240315 | 164700 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 148 | 20240315 | 164600 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 149 | 20240315 | 164500 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 150 | 20240315 | 164400 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 151 | 20240315 | 164300 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 152 | 20240315 | 164200 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 238671 |
| 153 | 20240315 | 164100 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 154 | 20240315 | 164000 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 155 | 20240315 | 163900 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 156 | 20240315 | 163800 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 157 | 20240315 | 163700 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 158 | 20240315 | 163600 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 159 | 20240315 | 163500 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 160 | 20240315 | 163400 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 161 | 20240315 | 163300 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 162 | 20240315 | 163200 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 163 | 20240315 | 163100 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 164 | 20240315 | 163000 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 165 | 20240315 | 162900 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 166 | 20240315 | 162800 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 167 | 20240315 | 162700 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 168 | 20240315 | 162600 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 169 | 20240315 | 162500 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 170 | 20240315 | 162400 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 171 | 20240315 | 162300 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 172 | 20240315 | 162200 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 173 | 20240315 | 162100 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 174 | 20240315 | 162000 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 175 | 20240315 | 161900 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 176 | 20240315 | 161800 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 177 | 20240315 | 161700 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 178 | 20240315 | 161600 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 179 | 20240315 | 161500 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 180 | 20240315 | 161400 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 181 | 20240315 | 161300 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 182 | 20240315 | 161200 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 238671 |
| 183 | 20240315 | 161100 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 184 | 20240315 | 161000 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 185 | 20240315 | 160900 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 186 | 20240315 | 160800 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 187 | 20240315 | 160700 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 188 | 20240315 | 160600 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 189 | 20240315 | 160500 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 190 | 20240315 | 160400 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 191 | 20240315 | 160300 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 192 | 20240315 | 160200 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 193 | 20240315 | 160100 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 194 | 20240315 | 160000 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 195 | 20240315 | 155900 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 196 | 20240315 | 155800 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 197 | 20240315 | 155700 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 198 | 20240315 | 155600 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 199 | 20240315 | 155500 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 200 | 20240315 | 155400 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 201 | 20240315 | 155300 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 202 | 20240315 | 155200 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 203 | 20240315 | 155100 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 204 | 20240315 | 155000 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 205 | 20240315 | 154900 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 206 | 20240315 | 154800 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 207 | 20240315 | 154700 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 208 | 20240315 | 154600 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 209 | 20240315 | 154500 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 210 | 20240315 | 154400 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 211 | 20240315 | 154300 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 212 | 20240315 | 154200 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 238671 |
| 213 | 20240315 | 154100 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 214 | 20240315 | 154000 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 215 | 20240315 | 153900 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 216 | 20240315 | 153800 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 217 | 20240315 | 153700 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 218 | 20240315 | 153600 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 219 | 20240315 | 153500 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 220 | 20240315 | 153400 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 221 | 20240315 | 153300 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 222 | 20240315 | 153200 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 223 | 20240315 | 153100 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 224 | 20240315 | 153000 | 1483572355 | 3395 | 3395 | 3395 | 3395 | 238671 |
| 225 | 20240315 | 152900 | 673284310 | 3425 | 3425 | 3425 | 3425 | 0 |
| 226 | 20240315 | 152800 | 673284310 | 3425 | 3425 | 3425 | 3425 | 0 |
| 227 | 20240315 | 152700 | 673284310 | 3425 | 3425 | 3425 | 3425 | 0 |
| 228 | 20240315 | 152600 | 673284310 | 3425 | 3425 | 3425 | 3425 | 0 |
| 229 | 20240315 | 152500 | 673284310 | 3425 | 3425 | 3425 | 3425 | 0 |
| 230 | 20240315 | 152400 | 673284310 | 3425 | 3425 | 3425 | 3425 | 0 |
| 231 | 20240315 | 152300 | 673284310 | 3425 | 3425 | 3425 | 3425 | 0 |
| 232 | 20240315 | 152200 | 673284310 | 3425 | 3425 | 3425 | 3425 | 0 |
| 233 | 20240315 | 152100 | 673284310 | 3425 | 3425 | 3425 | 3425 | 0 |
| 234 | 20240315 | 152000 | 673284310 | 3425 | 3425 | 3425 | 3425 | 0 |
| 235 | 20240315 | 151900 | 673284310 | 3425 | 3425 | 3430 | 3420 | 762 |
| 236 | 20240315 | 151800 | 670675410 | 3420 | 3420 | 3420 | 3420 | 52 |
| 237 | 20240315 | 151700 | 670497570 | 3420 | 3420 | 3420 | 3415 | 441 |
| 238 | 20240315 | 151600 | 668989360 | 3420 | 3410 | 3420 | 3405 | 5015 |
| 239 | 20240315 | 151500 | 651873095 | 3410 | 3410 | 3415 | 3410 | 291 |
| 240 | 20240315 | 151400 | 650880760 | 3410 | 3410 | 3415 | 3410 | 564 |
| 241 | 20240315 | 151300 | 648957020 | 3410 | 3415 | 3415 | 3410 | 1394 |
| 242 | 20240315 | 151200 | 644198385 | 3415 | 3415 | 3415 | 3415 | 377 |
| 243 | 20240315 | 151100 | 642910930 | 3415 | 3425 | 3425 | 3415 | 5441 |
| 244 | 20240315 | 151000 | 624307070 | 3425 | 3425 | 3425 | 3425 | 155 |
| 245 | 20240315 | 150900 | 623776195 | 3425 | 3425 | 3425 | 3425 | 18 |
| 246 | 20240315 | 150800 | 623714545 | 3425 | 3425 | 3425 | 3420 | 468 |
| 247 | 20240315 | 150700 | 622111755 | 3425 | 3425 | 3425 | 3425 | 282 |
| 248 | 20240315 | 150600 | 621145905 | 3425 | 3425 | 3425 | 3420 | 1082 |
| 249 | 20240315 | 150500 | 617440155 | 3425 | 3425 | 3425 | 3425 | 1 |
| 250 | 20240315 | 150400 | 617436730 | 3425 | 3425 | 3425 | 3425 | 214 |
| 251 | 20240315 | 150300 | 616703780 | 3420 | 3420 | 3420 | 3420 | 21 |
| 252 | 20240315 | 150200 | 616631960 | 3420 | 3420 | 3420 | 3420 | 0 |
| 253 | 20240315 | 150100 | 616631960 | 3420 | 3420 | 3420 | 3420 | 17 |
| 254 | 20240315 | 150000 | 616573820 | 3420 | 3420 | 3420 | 3420 | 50 |
| 255 | 20240315 | 145900 | 616402820 | 3425 | 3420 | 3425 | 3420 | 201 |
| 256 | 20240315 | 145800 | 615715395 | 3420 | 3420 | 3420 | 3420 | 1 |
| 257 | 20240315 | 145700 | 615711975 | 3420 | 3415 | 3420 | 3415 | 607 |
| 258 | 20240315 | 145600 | 613637385 | 3420 | 3420 | 3420 | 3420 | 260 |
| 259 | 20240315 | 145500 | 612748185 | 3420 | 3420 | 3420 | 3420 | 1 |
| 260 | 20240315 | 145400 | 612744765 | 3420 | 3415 | 3420 | 3415 | 32 |
| 261 | 20240315 | 145300 | 612635410 | 3415 | 3415 | 3415 | 3415 | 0 |
| 262 | 20240315 | 145200 | 612635410 | 3415 | 3415 | 3415 | 3415 | 0 |
| 263 | 20240315 | 145100 | 612635410 | 3415 | 3420 | 3420 | 3415 | 47 |
| 264 | 20240315 | 145000 | 612474755 | 3415 | 3415 | 3415 | 3415 | 17 |
| 265 | 20240315 | 144900 | 612416700 | 3415 | 3415 | 3415 | 3415 | 0 |
| 266 | 20240315 | 144800 | 612416700 | 3415 | 3415 | 3415 | 3415 | 117 |
| 267 | 20240315 | 144700 | 612017145 | 3415 | 3415 | 3415 | 3415 | 1 |
| 268 | 20240315 | 144600 | 612013730 | 3420 | 3420 | 3420 | 3420 | 51 |
| 269 | 20240315 | 144500 | 611839310 | 3420 | 3420 | 3420 | 3420 | 128 |
| 270 | 20240315 | 144400 | 611401550 | 3420 | 3420 | 3420 | 3420 | 293 |
| 271 | 20240315 | 144300 | 610399490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 272 | 20240315 | 144200 | 610399490 | 3415 | 3415 | 3415 | 3415 | 35 |
| 273 | 20240315 | 144100 | 610279965 | 3420 | 3420 | 3420 | 3420 | 620 |
| 274 | 20240315 | 144000 | 608159565 | 3420 | 3420 | 3420 | 3420 | 1196 |
| 275 | 20240315 | 143900 | 604069245 | 3415 | 3415 | 3415 | 3415 | 17 |
| 276 | 20240315 | 143800 | 604011190 | 3420 | 3420 | 3420 | 3420 | 50 |
| 277 | 20240315 | 143700 | 603840190 | 3420 | 3420 | 3420 | 3420 | 74 |
| 278 | 20240315 | 143600 | 603587110 | 3415 | 3415 | 3415 | 3415 | 0 |
| 279 | 20240315 | 143500 | 603587110 | 3415 | 3415 | 3415 | 3415 | 617 |
| 280 | 20240315 | 143400 | 601480055 | 3415 | 3415 | 3415 | 3415 | 40 |
| 281 | 20240315 | 143300 | 601343455 | 3410 | 3415 | 3415 | 3410 | 2095 |
| 282 | 20240315 | 143200 | 594199030 | 3415 | 3415 | 3415 | 3415 | 1208 |
| 283 | 20240315 | 143100 | 590073710 | 3420 | 3420 | 3420 | 3420 | 4 |
| 284 | 20240315 | 143000 | 590060030 | 3420 | 3420 | 3420 | 3420 | 20 |
| 285 | 20240315 | 142900 | 589991630 | 3415 | 3415 | 3415 | 3415 | 4 |
| 286 | 20240315 | 142800 | 589977970 | 3415 | 3415 | 3415 | 3415 | 70 |
| 287 | 20240315 | 142700 | 589738920 | 3415 | 3415 | 3415 | 3415 | 0 |
| 288 | 20240315 | 142600 | 589738920 | 3415 | 3415 | 3415 | 3415 | 681 |
| 289 | 20240315 | 142500 | 587413305 | 3415 | 3420 | 3420 | 3405 | 469 |
| 290 | 20240315 | 142400 | 585814770 | 3415 | 3430 | 3430 | 3405 | 29759 |
| 291 | 20240315 | 142300 | 484096955 | 3435 | 3435 | 3435 | 3435 | 92 |
| 292 | 20240315 | 142200 | 483780935 | 3430 | 3430 | 3430 | 3430 | 83 |
| 293 | 20240315 | 142100 | 483496245 | 3435 | 3430 | 3435 | 3430 | 209 |
| 294 | 20240315 | 142000 | 482778925 | 3435 | 3435 | 3435 | 3435 | 0 |
| 295 | 20240315 | 141900 | 482778925 | 3435 | 3435 | 3435 | 3435 | 90 |
| 296 | 20240315 | 141800 | 482469775 | 3435 | 3430 | 3435 | 3430 | 122 |
| 297 | 20240315 | 141700 | 482050790 | 3435 | 3430 | 3435 | 3430 | 997 |
| 298 | 20240315 | 141600 | 478631060 | 3430 | 3430 | 3430 | 3430 | 0 |
| 299 | 20240315 | 141500 | 478631060 | 3430 | 3430 | 3430 | 3430 | 40 |
| 300 | 20240315 | 141400 | 478493860 | 3430 | 3435 | 3435 | 3430 | 217 |
| 301 | 20240315 | 141300 | 477748550 | 3430 | 3430 | 3430 | 3430 | 0 |
| 302 | 20240315 | 141200 | 477748550 | 3430 | 3430 | 3430 | 3430 | 19 |
| 303 | 20240315 | 141100 | 477683380 | 3430 | 3430 | 3430 | 3430 | 0 |
| 304 | 20240315 | 141000 | 477683380 | 3430 | 3430 | 3430 | 3430 | 0 |
| 305 | 20240315 | 140900 | 477683380 | 3430 | 3435 | 3435 | 3430 | 6898 |
| 306 | 20240315 | 140800 | 454022920 | 3435 | 3435 | 3435 | 3435 | 306 |
| 307 | 20240315 | 140700 | 452971810 | 3435 | 3440 | 3440 | 3430 | 1965 |
| 308 | 20240315 | 140600 | 446222030 | 3440 | 3440 | 3440 | 3440 | 10 |
| 309 | 20240315 | 140500 | 446187630 | 3440 | 3440 | 3440 | 3440 | 116 |
| 310 | 20240315 | 140400 | 445788590 | 3440 | 3440 | 3440 | 3440 | 0 |
| 311 | 20240315 | 140300 | 445788590 | 3440 | 3440 | 3440 | 3440 | 2 |
| 312 | 20240315 | 140200 | 445781710 | 3435 | 3435 | 3435 | 3435 | 2 |
| 313 | 20240315 | 140100 | 445774840 | 3440 | 3435 | 3440 | 3435 | 28 |
| 314 | 20240315 | 140000 | 445678655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 315 | 20240315 | 135900 | 445678655 | 3440 | 3440 | 3440 | 3440 | 101 |
| 316 | 20240315 | 135800 | 445331215 | 3445 | 3440 | 3445 | 3440 | 121 |
| 317 | 20240315 | 135700 | 444914820 | 3435 | 3435 | 3435 | 3435 | 150 |
| 318 | 20240315 | 135600 | 444399570 | 3435 | 3440 | 3445 | 3435 | 153 |
| 319 | 20240315 | 135500 | 443873355 | 3445 | 3445 | 3445 | 3445 | 20 |
| 320 | 20240315 | 135400 | 443804455 | 3455 | 3455 | 3455 | 3455 | 1 |
| 321 | 20240315 | 135300 | 443801000 | 3440 | 3440 | 3440 | 3440 | 336 |
| 322 | 20240315 | 135200 | 442645160 | 3440 | 3440 | 3440 | 3440 | 28 |
| 323 | 20240315 | 135100 | 442548840 | 3440 | 3440 | 3445 | 3435 | 278 |
| 324 | 20240315 | 135000 | 441592970 | 3450 | 3445 | 3450 | 3445 | 201 |
| 325 | 20240315 | 134900 | 440899530 | 3450 | 3445 | 3450 | 3435 | 3241 |
| 326 | 20240315 | 134800 | 429762555 | 3450 | 3450 | 3450 | 3450 | 0 |
| 327 | 20240315 | 134700 | 429762555 | 3450 | 3445 | 3450 | 3445 | 211 |
| 328 | 20240315 | 134600 | 429035650 | 3455 | 3450 | 3455 | 3445 | 1142 |
| 329 | 20240315 | 134500 | 425100280 | 3450 | 3450 | 3450 | 3450 | 48 |
| 330 | 20240315 | 134400 | 424934680 | 3455 | 3445 | 3455 | 3445 | 5288 |
| 331 | 20240315 | 134300 | 406698350 | 3445 | 3440 | 3445 | 3440 | 828 |
| 332 | 20240315 | 134200 | 403846390 | 3440 | 3440 | 3440 | 3440 | 18 |
| 333 | 20240315 | 134100 | 403784470 | 3440 | 3440 | 3440 | 3440 | 100 |
| 334 | 20240315 | 134000 | 403440470 | 3445 | 3445 | 3445 | 3445 | 0 |
| 335 | 20240315 | 133900 | 403440470 | 3445 | 3440 | 3445 | 3440 | 87 |
| 336 | 20240315 | 133800 | 403141185 | 3440 | 3440 | 3445 | 3440 | 759 |
| 337 | 20240315 | 133700 | 400530220 | 3440 | 3440 | 3445 | 3440 | 36 |
| 338 | 20240315 | 133600 | 400406375 | 3435 | 3440 | 3445 | 3435 | 4405 |
| 339 | 20240315 | 133500 | 385256940 | 3440 | 3440 | 3440 | 3440 | 0 |
| 340 | 20240315 | 133400 | 385256940 | 3440 | 3440 | 3440 | 3440 | 0 |
| 341 | 20240315 | 133300 | 385256940 | 3440 | 3440 | 3440 | 3440 | 21 |
| 342 | 20240315 | 133200 | 385184700 | 3440 | 3440 | 3440 | 3440 | 39 |
| 343 | 20240315 | 133100 | 385050540 | 3440 | 3440 | 3440 | 3440 | 0 |
| 344 | 20240315 | 133000 | 385050540 | 3440 | 3440 | 3440 | 3440 | 65 |
| 345 | 20240315 | 132900 | 384826940 | 3440 | 3440 | 3440 | 3440 | 0 |
| 346 | 20240315 | 132800 | 384826940 | 3440 | 3440 | 3440 | 3440 | 21 |
| 347 | 20240315 | 132700 | 384754700 | 3440 | 3440 | 3440 | 3440 | 37 |
| 348 | 20240315 | 132600 | 384627420 | 3440 | 3445 | 3445 | 3440 | 2 |
| 349 | 20240315 | 132500 | 384620535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 350 | 20240315 | 132400 | 384620535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 351 | 20240315 | 132300 | 384620535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 352 | 20240315 | 132200 | 384620535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 353 | 20240315 | 132100 | 384620535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 354 | 20240315 | 132000 | 384620535 | 3440 | 3445 | 3445 | 3440 | 93 |
| 355 | 20240315 | 131900 | 384300325 | 3440 | 3440 | 3440 | 3440 | 2623 |
| 356 | 20240315 | 131800 | 375277205 | 3440 | 3440 | 3440 | 3440 | 0 |
| 357 | 20240315 | 131700 | 375277205 | 3440 | 3440 | 3440 | 3440 | 0 |
| 358 | 20240315 | 131600 | 375277205 | 3440 | 3440 | 3440 | 3440 | 241 |
| 359 | 20240315 | 131500 | 374448165 | 3440 | 3445 | 3445 | 3440 | 3 |
| 360 | 20240315 | 131400 | 374437835 | 3440 | 3440 | 3440 | 3440 | 1 |
| 361 | 20240315 | 131300 | 374434395 | 3440 | 3440 | 3440 | 3440 | 21 |
| 362 | 20240315 | 131200 | 374362155 | 3440 | 3440 | 3440 | 3440 | 125 |
| 363 | 20240315 | 131100 | 373932155 | 3440 | 3440 | 3440 | 3440 | 0 |
| 364 | 20240315 | 131000 | 373932155 | 3440 | 3440 | 3440 | 3440 | 0 |
| 365 | 20240315 | 130900 | 373932155 | 3440 | 3440 | 3440 | 3440 | 4 |
| 366 | 20240315 | 130800 | 373918395 | 3440 | 3440 | 3440 | 3440 | 17 |
| 367 | 20240315 | 130700 | 373859915 | 3440 | 3440 | 3440 | 3440 | 0 |
| 368 | 20240315 | 130600 | 373859915 | 3440 | 3440 | 3440 | 3440 | 184 |
| 369 | 20240315 | 130500 | 373226955 | 3440 | 3445 | 3445 | 3440 | 192 |
| 370 | 20240315 | 130400 | 372566460 | 3440 | 3440 | 3440 | 3440 | 387 |
| 371 | 20240315 | 130300 | 371235180 | 3445 | 3445 | 3445 | 3445 | 0 |
| 372 | 20240315 | 130200 | 371235180 | 3445 | 3445 | 3445 | 3445 | 0 |
| 373 | 20240315 | 130100 | 371235180 | 3445 | 3445 | 3445 | 3440 | 26 |
| 374 | 20240315 | 130000 | 371145635 | 3445 | 3445 | 3445 | 3445 | 0 |
| 375 | 20240315 | 125900 | 371145635 | 3445 | 3445 | 3445 | 3445 | 1 |
| 376 | 20240315 | 125800 | 371142190 | 3440 | 3440 | 3440 | 3440 | 0 |
| 377 | 20240315 | 125700 | 371142190 | 3440 | 3440 | 3440 | 3440 | 1087 |
| 378 | 20240315 | 125600 | 367402910 | 3440 | 3440 | 3440 | 3440 | 0 |
| 379 | 20240315 | 125500 | 367402910 | 3440 | 3440 | 3440 | 3440 | 0 |
| 380 | 20240315 | 125400 | 367402910 | 3440 | 3440 | 3440 | 3440 | 8 |
| 381 | 20240315 | 125300 | 367375390 | 3440 | 3440 | 3440 | 3440 | 0 |
| 382 | 20240315 | 125200 | 367375390 | 3440 | 3440 | 3440 | 3440 | 0 |
| 383 | 20240315 | 125100 | 367375390 | 3440 | 3440 | 3440 | 3440 | 22 |
| 384 | 20240315 | 125000 | 367299710 | 3440 | 3440 | 3440 | 3440 | 0 |
| 385 | 20240315 | 124900 | 367299710 | 3440 | 3445 | 3445 | 3440 | 125 |
| 386 | 20240315 | 124800 | 366869210 | 3440 | 3440 | 3440 | 3440 | 86 |
| 387 | 20240315 | 124700 | 366573370 | 3440 | 3440 | 3440 | 3440 | 0 |
| 388 | 20240315 | 124600 | 366573370 | 3440 | 3440 | 3445 | 3440 | 306 |
| 389 | 20240315 | 124500 | 365520005 | 3440 | 3440 | 3440 | 3440 | 0 |
| 390 | 20240315 | 124400 | 365520005 | 3440 | 3440 | 3440 | 3440 | 0 |
| 391 | 20240315 | 124300 | 365520005 | 3440 | 3440 | 3440 | 3440 | 0 |
| 392 | 20240315 | 124200 | 365520005 | 3440 | 3440 | 3440 | 3440 | 1843 |
| 393 | 20240315 | 124100 | 359180085 | 3435 | 3435 | 3435 | 3435 | 0 |
| 394 | 20240315 | 124000 | 359180085 | 3435 | 3435 | 3435 | 3435 | 0 |
| 395 | 20240315 | 123900 | 359180085 | 3435 | 3440 | 3440 | 3435 | 12 |
| 396 | 20240315 | 123800 | 359138815 | 3435 | 3435 | 3435 | 3435 | 109 |
| 397 | 20240315 | 123700 | 358764400 | 3440 | 3435 | 3440 | 3435 | 575 |
| 398 | 20240315 | 123600 | 356789240 | 3435 | 3440 | 3440 | 3435 | 4168 |
| 399 | 20240315 | 123500 | 342454740 | 3440 | 3440 | 3440 | 3440 | 0 |
| 400 | 20240315 | 123400 | 342454740 | 3440 | 3440 | 3440 | 3440 | 162 |
| 401 | 20240315 | 123300 | 341897460 | 3440 | 3440 | 3440 | 3440 | 37 |
| 402 | 20240315 | 123200 | 341770180 | 3440 | 3440 | 3445 | 3440 | 115 |
| 403 | 20240315 | 123100 | 341374505 | 3440 | 3440 | 3440 | 3440 | 0 |
| 404 | 20240315 | 123000 | 341374505 | 3440 | 3440 | 3440 | 3440 | 957 |
| 405 | 20240315 | 122900 | 338082425 | 3440 | 3440 | 3445 | 3440 | 407 |
| 406 | 20240315 | 122800 | 336681845 | 3440 | 3440 | 3440 | 3440 | 0 |
| 407 | 20240315 | 122700 | 336681845 | 3440 | 3440 | 3440 | 3440 | 0 |
| 408 | 20240315 | 122600 | 336681845 | 3440 | 3440 | 3440 | 3440 | 21 |
| 409 | 20240315 | 122500 | 336609605 | 3440 | 3445 | 3445 | 3440 | 826 |
| 410 | 20240315 | 122400 | 333767665 | 3440 | 3440 | 3440 | 3440 | 0 |
| 411 | 20240315 | 122300 | 333767665 | 3440 | 3440 | 3440 | 3440 | 1187 |
| 412 | 20240315 | 122200 | 329684385 | 3440 | 3440 | 3440 | 3440 | 1362 |
| 413 | 20240315 | 122100 | 324999105 | 3440 | 3445 | 3445 | 3440 | 38 |
| 414 | 20240315 | 122000 | 324868235 | 3440 | 3440 | 3445 | 3440 | 651 |
| 415 | 20240315 | 121900 | 322628790 | 3440 | 3435 | 3440 | 3435 | 18 |
| 416 | 20240315 | 121800 | 322566955 | 3440 | 3435 | 3440 | 3435 | 2094 |
| 417 | 20240315 | 121700 | 315367050 | 3435 | 3435 | 3435 | 3435 | 1256 |
| 418 | 20240315 | 121600 | 311052690 | 3435 | 3435 | 3435 | 3435 | 0 |
| 419 | 20240315 | 121500 | 311052690 | 3435 | 3435 | 3435 | 3435 | 0 |
| 420 | 20240315 | 121400 | 311052690 | 3435 | 3435 | 3435 | 3435 | 0 |
| 421 | 20240315 | 121300 | 311052690 | 3435 | 3435 | 3435 | 3435 | 0 |
| 422 | 20240315 | 121200 | 311052690 | 3435 | 3440 | 3440 | 3435 | 317 |
| 423 | 20240315 | 121100 | 309962295 | 3435 | 3435 | 3435 | 3435 | 0 |
| 424 | 20240315 | 121000 | 309962295 | 3435 | 3435 | 3435 | 3435 | 0 |
| 425 | 20240315 | 120900 | 309962295 | 3435 | 3435 | 3435 | 3435 | 0 |
| 426 | 20240315 | 120800 | 309962295 | 3435 | 3440 | 3440 | 3435 | 448 |
| 427 | 20240315 | 120700 | 308421760 | 3440 | 3440 | 3440 | 3440 | 2913 |
| 428 | 20240315 | 120600 | 298401040 | 3440 | 3440 | 3440 | 3440 | 22 |
| 429 | 20240315 | 120500 | 298325360 | 3440 | 3440 | 3445 | 3440 | 78 |
| 430 | 20240315 | 120400 | 298056940 | 3440 | 3440 | 3445 | 3440 | 133 |
| 431 | 20240315 | 120300 | 297599310 | 3440 | 3445 | 3445 | 3440 | 19 |
| 432 | 20240315 | 120200 | 297533875 | 3440 | 3440 | 3440 | 3440 | 0 |
| 433 | 20240315 | 120100 | 297533875 | 3440 | 3440 | 3440 | 3440 | 206 |
| 434 | 20240315 | 120000 | 296825235 | 3440 | 3440 | 3440 | 3440 | 26 |
| 435 | 20240315 | 115900 | 296735795 | 3440 | 3440 | 3440 | 3440 | 0 |
| 436 | 20240315 | 115800 | 296735795 | 3440 | 3440 | 3440 | 3440 | 395 |
| 437 | 20240315 | 115700 | 295376995 | 3440 | 3440 | 3440 | 3440 | 0 |
| 438 | 20240315 | 115600 | 295376995 | 3440 | 3440 | 3440 | 3440 | 145 |
| 439 | 20240315 | 115500 | 294878195 | 3440 | 3440 | 3440 | 3440 | 3 |
| 440 | 20240315 | 115400 | 294867875 | 3440 | 3440 | 3440 | 3440 | 0 |
| 441 | 20240315 | 115300 | 294867875 | 3440 | 3440 | 3440 | 3440 | 27 |
| 442 | 20240315 | 115200 | 294774995 | 3440 | 3440 | 3440 | 3440 | 564 |
| 443 | 20240315 | 115100 | 292834835 | 3440 | 3440 | 3440 | 3440 | 0 |
| 444 | 20240315 | 115000 | 292834835 | 3440 | 3440 | 3440 | 3440 | 0 |
| 445 | 20240315 | 114900 | 292834835 | 3440 | 3440 | 3440 | 3440 | 0 |
| 446 | 20240315 | 114800 | 292834835 | 3440 | 3440 | 3440 | 3440 | 0 |
| 447 | 20240315 | 114700 | 292834835 | 3440 | 3440 | 3440 | 3440 | 0 |
| 448 | 20240315 | 114600 | 292834835 | 3440 | 3440 | 3440 | 3440 | 0 |
| 449 | 20240315 | 114500 | 292834835 | 3440 | 3440 | 3440 | 3440 | 0 |
| 450 | 20240315 | 114400 | 292834835 | 3440 | 3445 | 3445 | 3440 | 166 |
| 451 | 20240315 | 114300 | 292263130 | 3440 | 3445 | 3445 | 3440 | 351 |
| 452 | 20240315 | 114200 | 291055545 | 3445 | 3445 | 3445 | 3445 | 0 |
| 453 | 20240315 | 114100 | 291055545 | 3445 | 3445 | 3450 | 3440 | 2314 |
| 454 | 20240315 | 114000 | 283084430 | 3445 | 3445 | 3445 | 3445 | 618 |
| 455 | 20240315 | 113900 | 280955420 | 3445 | 3445 | 3445 | 3445 | 0 |
| 456 | 20240315 | 113800 | 280955420 | 3445 | 3445 | 3445 | 3445 | 0 |
| 457 | 20240315 | 113700 | 280955420 | 3445 | 3445 | 3445 | 3440 | 1291 |
| 458 | 20240315 | 113600 | 276509210 | 3445 | 3445 | 3445 | 3445 | 1499 |
| 459 | 20240315 | 113500 | 271345155 | 3445 | 3445 | 3445 | 3445 | 691 |
| 460 | 20240315 | 113400 | 268964660 | 3445 | 3445 | 3445 | 3440 | 3916 |
| 461 | 20240315 | 113300 | 255477605 | 3440 | 3445 | 3445 | 3440 | 1495 |
| 462 | 20240315 | 113200 | 250333965 | 3450 | 3450 | 3450 | 3450 | 201 |
| 463 | 20240315 | 113100 | 249640515 | 3450 | 3450 | 3450 | 3450 | 122 |
| 464 | 20240315 | 113000 | 249219615 | 3445 | 3445 | 3445 | 3445 | 0 |
| 465 | 20240315 | 112900 | 249219615 | 3445 | 3445 | 3445 | 3445 | 0 |
| 466 | 20240315 | 112800 | 249219615 | 3445 | 3445 | 3445 | 3445 | 0 |
| 467 | 20240315 | 112700 | 249219615 | 3445 | 3445 | 3445 | 3445 | 17 |
| 468 | 20240315 | 112600 | 249161050 | 3445 | 3445 | 3445 | 3445 | 3 |
| 469 | 20240315 | 112500 | 249150715 | 3445 | 3445 | 3445 | 3445 | 1 |
| 470 | 20240315 | 112400 | 249147270 | 3450 | 3445 | 3450 | 3445 | 1221 |
| 471 | 20240315 | 112300 | 244940920 | 3445 | 3450 | 3450 | 3445 | 25 |
| 472 | 20240315 | 112200 | 244854780 | 3445 | 3450 | 3450 | 3445 | 356 |
| 473 | 20240315 | 112100 | 243626815 | 3450 | 3450 | 3455 | 3450 | 125 |
| 474 | 20240315 | 112000 | 243195560 | 3450 | 3450 | 3450 | 3445 | 995 |
| 475 | 20240315 | 111900 | 239762925 | 3445 | 3445 | 3445 | 3445 | 19 |
| 476 | 20240315 | 111800 | 239697470 | 3450 | 3450 | 3450 | 3450 | 115 |
| 477 | 20240315 | 111700 | 239300720 | 3445 | 3445 | 3445 | 3445 | 0 |
| 478 | 20240315 | 111600 | 239300720 | 3445 | 3450 | 3450 | 3445 | 45 |
| 479 | 20240315 | 111500 | 239145690 | 3445 | 3450 | 3450 | 3445 | 391 |
| 480 | 20240315 | 111400 | 237797695 | 3445 | 3445 | 3445 | 3445 | 0 |
| 481 | 20240315 | 111300 | 237797695 | 3445 | 3445 | 3445 | 3445 | 0 |
| 482 | 20240315 | 111200 | 237797695 | 3445 | 3445 | 3445 | 3445 | 22 |
| 483 | 20240315 | 111100 | 237721905 | 3445 | 3445 | 3445 | 3445 | 21 |
| 484 | 20240315 | 111000 | 237649560 | 3445 | 3445 | 3445 | 3445 | 0 |
| 485 | 20240315 | 110900 | 237649560 | 3445 | 3445 | 3445 | 3445 | 21 |
| 486 | 20240315 | 110800 | 237577215 | 3450 | 3445 | 3450 | 3445 | 23 |
| 487 | 20240315 | 110700 | 237497975 | 3445 | 3450 | 3450 | 3445 | 97 |
| 488 | 20240315 | 110600 | 237163420 | 3445 | 3445 | 3445 | 3445 | 0 |
| 489 | 20240315 | 110500 | 237163420 | 3445 | 3445 | 3445 | 3445 | 0 |
| 490 | 20240315 | 110400 | 237163420 | 3445 | 3445 | 3445 | 3445 | 21 |
| 491 | 20240315 | 110300 | 237091075 | 3445 | 3445 | 3450 | 3445 | 388 |
| 492 | 20240315 | 110200 | 235754410 | 3445 | 3445 | 3445 | 3445 | 21 |
| 493 | 20240315 | 110100 | 235682065 | 3445 | 3445 | 3445 | 3445 | 0 |
| 494 | 20240315 | 110000 | 235682065 | 3445 | 3445 | 3445 | 3445 | 2571 |
| 495 | 20240315 | 105900 | 226824970 | 3450 | 3450 | 3450 | 3450 | 100 |
| 496 | 20240315 | 105800 | 226479970 | 3445 | 3445 | 3445 | 3445 | 22 |
| 497 | 20240315 | 105700 | 226404180 | 3445 | 3445 | 3445 | 3445 | 0 |
| 498 | 20240315 | 105600 | 226404180 | 3445 | 3450 | 3450 | 3445 | 61 |
| 499 | 20240315 | 105500 | 226193920 | 3450 | 3450 | 3450 | 3450 | 48 |
| 500 | 20240315 | 105400 | 226028320 | 3455 | 3455 | 3455 | 3455 | 6 |
| 501 | 20240315 | 105300 | 226007590 | 3455 | 3450 | 3455 | 3450 | 484 |
| 502 | 20240315 | 105200 | 224337785 | 3450 | 3450 | 3450 | 3445 | 531 |
| 503 | 20240315 | 105100 | 222505950 | 3450 | 3450 | 3450 | 3450 | 0 |
| 504 | 20240315 | 105000 | 222505950 | 3450 | 3450 | 3455 | 3450 | 720 |
| 505 | 20240315 | 104900 | 220021820 | 3445 | 3450 | 3450 | 3445 | 120 |
| 506 | 20240315 | 104800 | 219607910 | 3445 | 3445 | 3445 | 3445 | 0 |
| 507 | 20240315 | 104700 | 219607910 | 3445 | 3445 | 3445 | 3445 | 17 |
| 508 | 20240315 | 104600 | 219549345 | 3445 | 3445 | 3445 | 3445 | 0 |
| 509 | 20240315 | 104500 | 219549345 | 3445 | 3445 | 3445 | 3445 | 0 |
| 510 | 20240315 | 104400 | 219549345 | 3445 | 3445 | 3445 | 3445 | 0 |
| 511 | 20240315 | 104300 | 219549345 | 3445 | 3450 | 3450 | 3445 | 529 |
| 512 | 20240315 | 104200 | 217724385 | 3450 | 3450 | 3450 | 3450 | 1 |
| 513 | 20240315 | 104100 | 217720935 | 3445 | 3445 | 3445 | 3445 | 17 |
| 514 | 20240315 | 104000 | 217662370 | 3450 | 3450 | 3450 | 3450 | 121 |
| 515 | 20240315 | 103900 | 217244920 | 3450 | 3450 | 3450 | 3450 | 150 |
| 516 | 20240315 | 103800 | 216727420 | 3445 | 3445 | 3445 | 3445 | 0 |
| 517 | 20240315 | 103700 | 216727420 | 3445 | 3445 | 3445 | 3445 | 21 |
| 518 | 20240315 | 103600 | 216655075 | 3445 | 3450 | 3450 | 3445 | 3 |
| 519 | 20240315 | 103500 | 216644730 | 3450 | 3445 | 3450 | 3445 | 12 |
| 520 | 20240315 | 103400 | 216603385 | 3445 | 3445 | 3445 | 3445 | 71 |
| 521 | 20240315 | 103300 | 216358790 | 3445 | 3445 | 3445 | 3445 | 21 |
| 522 | 20240315 | 103200 | 216286445 | 3445 | 3445 | 3445 | 3445 | 2 |
| 523 | 20240315 | 103100 | 216279555 | 3445 | 3450 | 3450 | 3445 | 265 |
| 524 | 20240315 | 103000 | 215366580 | 3445 | 3450 | 3450 | 3445 | 12 |
| 525 | 20240315 | 102900 | 215325190 | 3445 | 3445 | 3445 | 3445 | 21 |
| 526 | 20240315 | 102800 | 215252845 | 3445 | 3445 | 3445 | 3445 | 75 |
| 527 | 20240315 | 102700 | 214994470 | 3445 | 3445 | 3450 | 3445 | 84 |
| 528 | 20240315 | 102600 | 214704840 | 3445 | 3450 | 3450 | 3445 | 63 |
| 529 | 20240315 | 102500 | 214487555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 530 | 20240315 | 102400 | 214487555 | 3445 | 3450 | 3450 | 3445 | 22 |
| 531 | 20240315 | 102300 | 214411760 | 3445 | 3445 | 3445 | 3445 | 0 |
| 532 | 20240315 | 102200 | 214411760 | 3445 | 3445 | 3445 | 3445 | 0 |
| 533 | 20240315 | 102100 | 214411760 | 3445 | 3450 | 3450 | 3445 | 24 |
| 534 | 20240315 | 102000 | 214329070 | 3445 | 3450 | 3450 | 3445 | 20 |
| 535 | 20240315 | 101900 | 214260165 | 3445 | 3445 | 3445 | 3445 | 24 |
| 536 | 20240315 | 101800 | 214177485 | 3450 | 3450 | 3450 | 3450 | 0 |
| 537 | 20240315 | 101700 | 214177485 | 3450 | 3450 | 3450 | 3445 | 34 |
| 538 | 20240315 | 101600 | 214060225 | 3445 | 3445 | 3445 | 3445 | 196 |
| 539 | 20240315 | 101500 | 213385005 | 3445 | 3445 | 3445 | 3445 | 0 |
| 540 | 20240315 | 101400 | 213385005 | 3445 | 3450 | 3455 | 3445 | 5006 |
| 541 | 20240315 | 101300 | 196129265 | 3450 | 3450 | 3450 | 3450 | 54 |
| 542 | 20240315 | 101200 | 195942965 | 3450 | 3455 | 3455 | 3450 | 55 |
| 543 | 20240315 | 101100 | 195753160 | 3450 | 3455 | 3455 | 3450 | 1773 |
| 544 | 20240315 | 101000 | 189636260 | 3455 | 3455 | 3460 | 3450 | 1044 |
| 545 | 20240315 | 100900 | 186031685 | 3455 | 3455 | 3455 | 3455 | 0 |
| 546 | 20240315 | 100800 | 186031685 | 3455 | 3455 | 3455 | 3455 | 468 |
| 547 | 20240315 | 100700 | 184414745 | 3455 | 3455 | 3455 | 3455 | 43 |
| 548 | 20240315 | 100600 | 184266180 | 3455 | 3460 | 3460 | 3455 | 125 |
| 549 | 20240315 | 100500 | 183833805 | 3455 | 3455 | 3460 | 3455 | 148 |
| 550 | 20240315 | 100400 | 183321955 | 3455 | 3460 | 3460 | 3455 | 1096 |
| 551 | 20240315 | 100300 | 179530240 | 3460 | 3460 | 3460 | 3460 | 3 |
| 552 | 20240315 | 100200 | 179519860 | 3460 | 3455 | 3460 | 3455 | 2 |
| 553 | 20240315 | 100100 | 179512945 | 3460 | 3455 | 3460 | 3455 | 6 |
| 554 | 20240315 | 100000 | 179492195 | 3455 | 3455 | 3460 | 3455 | 501 |
| 555 | 20240315 | 095900 | 177761235 | 3450 | 3450 | 3450 | 3450 | 130 |
| 556 | 20240315 | 095800 | 177312735 | 3455 | 3450 | 3455 | 3450 | 1247 |
| 557 | 20240315 | 095700 | 173010565 | 3455 | 3455 | 3455 | 3455 | 30 |
| 558 | 20240315 | 095600 | 172906915 | 3455 | 3450 | 3455 | 3450 | 705 |
| 559 | 20240315 | 095500 | 170472665 | 3450 | 3450 | 3450 | 3450 | 6219 |
| 560 | 20240315 | 095400 | 149017115 | 3450 | 3450 | 3450 | 3450 | 217 |
| 561 | 20240315 | 095300 | 148268465 | 3450 | 3450 | 3450 | 3445 | 474 |
| 562 | 20240315 | 095200 | 146633895 | 3450 | 3450 | 3450 | 3450 | 3 |
| 563 | 20240315 | 095100 | 146623545 | 3450 | 3450 | 3450 | 3445 | 223 |
| 564 | 20240315 | 095000 | 145855255 | 3445 | 3450 | 3450 | 3445 | 18 |
| 565 | 20240315 | 094900 | 145793240 | 3445 | 3445 | 3445 | 3445 | 1 |
| 566 | 20240315 | 094800 | 145789795 | 3445 | 3445 | 3445 | 3445 | 27 |
| 567 | 20240315 | 094700 | 145696780 | 3445 | 3450 | 3455 | 3445 | 174 |
| 568 | 20240315 | 094600 | 145097005 | 3450 | 3455 | 3455 | 3450 | 470 |
| 569 | 20240315 | 094500 | 143475335 | 3455 | 3450 | 3455 | 3450 | 13 |
| 570 | 20240315 | 094400 | 143430430 | 3445 | 3450 | 3455 | 3445 | 72 |
| 571 | 20240315 | 094300 | 143182000 | 3455 | 3445 | 3455 | 3445 | 1240 |
| 572 | 20240315 | 094200 | 138910170 | 3450 | 3455 | 3455 | 3450 | 443 |
| 573 | 20240315 | 094100 | 137381810 | 3455 | 3455 | 3455 | 3455 | 4 |
| 574 | 20240315 | 094000 | 137367990 | 3455 | 3450 | 3455 | 3450 | 116 |
| 575 | 20240315 | 093900 | 136967720 | 3455 | 3450 | 3455 | 3450 | 1886 |
| 576 | 20240315 | 093800 | 130461015 | 3450 | 3440 | 3450 | 3440 | 412 |
| 577 | 20240315 | 093700 | 129041670 | 3445 | 3445 | 3445 | 3440 | 35 |
| 578 | 20240315 | 093600 | 128921180 | 3440 | 3435 | 3440 | 3435 | 893 |
| 579 | 20240315 | 093500 | 125853720 | 3435 | 3435 | 3435 | 3435 | 301 |
| 580 | 20240315 | 093400 | 124819785 | 3445 | 3445 | 3445 | 3435 | 213 |
| 581 | 20240315 | 093300 | 124088095 | 3430 | 3430 | 3430 | 3430 | 0 |
| 582 | 20240315 | 093200 | 124088095 | 3430 | 3430 | 3430 | 3430 | 18 |
| 583 | 20240315 | 093100 | 124026355 | 3430 | 3435 | 3435 | 3430 | 20 |
| 584 | 20240315 | 093000 | 123957745 | 3435 | 3430 | 3435 | 3430 | 798 |
| 585 | 20240315 | 092900 | 121220105 | 3445 | 3435 | 3445 | 3430 | 105 |
| 586 | 20240315 | 092800 | 120859890 | 3445 | 3440 | 3445 | 3440 | 154 |
| 587 | 20240315 | 092700 | 120329630 | 3445 | 3440 | 3445 | 3440 | 257 |
| 588 | 20240315 | 092600 | 119445050 | 3440 | 3430 | 3445 | 3430 | 385 |
| 589 | 20240315 | 092500 | 118124450 | 3430 | 3435 | 3440 | 3430 | 47 |
| 590 | 20240315 | 092400 | 117962925 | 3430 | 3430 | 3430 | 3430 | 2614 |
| 591 | 20240315 | 092300 | 108996905 | 3430 | 3435 | 3435 | 3430 | 201 |
| 592 | 20240315 | 092200 | 108307225 | 3445 | 3435 | 3445 | 3430 | 1468 |
| 593 | 20240315 | 092100 | 103266390 | 3435 | 3440 | 3440 | 3435 | 4112 |
| 594 | 20240315 | 092000 | 89141665 | 3435 | 3435 | 3435 | 3435 | 154 |
| 595 | 20240315 | 091900 | 88612675 | 3440 | 3440 | 3440 | 3440 | 171 |
| 596 | 20240315 | 091800 | 88024435 | 3440 | 3440 | 3440 | 3440 | 659 |
| 597 | 20240315 | 091700 | 85757475 | 3440 | 3440 | 3440 | 3440 | 502 |
| 598 | 20240315 | 091600 | 84030595 | 3440 | 3440 | 3440 | 3440 | 596 |
| 599 | 20240315 | 091500 | 81980355 | 3445 | 3440 | 3445 | 3440 | 601 |
| 600 | 20240315 | 091400 | 79912910 | 3440 | 3440 | 3445 | 3440 | 1524 |
| 601 | 20240315 | 091300 | 74670345 | 3440 | 3435 | 3440 | 3435 | 238 |
| 602 | 20240315 | 091200 | 73852125 | 3435 | 3440 | 3440 | 3435 | 13 |
| 603 | 20240315 | 091100 | 73807410 | 3440 | 3435 | 3440 | 3435 | 1104 |
| 604 | 20240315 | 091000 | 70015115 | 3435 | 3445 | 3445 | 3435 | 1659 |
| 605 | 20240315 | 090900 | 64304510 | 3445 | 3450 | 3450 | 3445 | 1441 |
| 606 | 20240315 | 090800 | 59333825 | 3450 | 3455 | 3455 | 3450 | 129 |
| 607 | 20240315 | 090700 | 58888730 | 3455 | 3455 | 3455 | 3455 | 625 |
| 608 | 20240315 | 090600 | 56729355 | 3455 | 3450 | 3455 | 3450 | 286 |
| 609 | 20240315 | 090500 | 55742640 | 3455 | 3460 | 3460 | 3455 | 328 |
| 610 | 20240315 | 090400 | 54608900 | 3460 | 3455 | 3460 | 3455 | 148 |
| 611 | 20240315 | 090300 | 54097555 | 3460 | 3450 | 3460 | 3450 | 156 |
| 612 | 20240315 | 090200 | 53558345 | 3445 | 3450 | 3450 | 3445 | 2177 |
| 613 | 20240315 | 090100 | 46047700 | 3445 | 3465 | 3465 | 3445 | 11551 |
| 614 | 20240315 | 090000 | 6032580 | 3480 | 3475 | 3480 | 3465 | 1716 |