30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 185500 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 5904 |
| 3 | 20240313 | 185400 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 4 | 20240313 | 185300 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 5 | 20240313 | 185200 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 6 | 20240313 | 185100 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 7 | 20240313 | 185000 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 8 | 20240313 | 184900 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 9 | 20240313 | 184800 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 10 | 20240313 | 184700 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 11 | 20240313 | 184600 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 12 | 20240313 | 184500 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 13 | 20240313 | 184400 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 14 | 20240313 | 184300 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 15 | 20240313 | 184200 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 16 | 20240313 | 184100 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 17 | 20240313 | 184000 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 18 | 20240313 | 183900 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 19 | 20240313 | 183800 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 20 | 20240313 | 183700 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 21 | 20240313 | 183600 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 22 | 20240313 | 183500 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 23 | 20240313 | 183400 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 24 | 20240313 | 183300 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 25 | 20240313 | 183200 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 26 | 20240313 | 183100 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 27 | 20240313 | 183000 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 28 | 20240313 | 182900 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 29 | 20240313 | 182800 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 30 | 20240313 | 182700 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 31 | 20240313 | 182600 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 32 | 20240313 | 182500 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 5904 |
| 33 | 20240313 | 182400 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 34 | 20240313 | 182300 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 35 | 20240313 | 182200 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 36 | 20240313 | 182100 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 37 | 20240313 | 182000 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 38 | 20240313 | 181900 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 39 | 20240313 | 181800 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 40 | 20240313 | 181700 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 41 | 20240313 | 181600 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 42 | 20240313 | 181500 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 43 | 20240313 | 181400 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 44 | 20240313 | 181300 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 45 | 20240313 | 181200 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 46 | 20240313 | 181100 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 47 | 20240313 | 181000 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 48 | 20240313 | 180900 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 49 | 20240313 | 180800 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 50 | 20240313 | 180700 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 51 | 20240313 | 180600 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 52 | 20240313 | 180500 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 53 | 20240313 | 180400 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 54 | 20240313 | 180300 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 55 | 20240313 | 180200 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 56 | 20240313 | 180100 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 57 | 20240313 | 180000 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 58 | 20240313 | 175900 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 59 | 20240313 | 175800 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 60 | 20240313 | 175700 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 61 | 20240313 | 175600 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 62 | 20240313 | 175500 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 5904 |
| 63 | 20240313 | 175400 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 64 | 20240313 | 175300 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 65 | 20240313 | 175200 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 66 | 20240313 | 175100 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 67 | 20240313 | 175000 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 68 | 20240313 | 174900 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 69 | 20240313 | 174800 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 70 | 20240313 | 174700 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 71 | 20240313 | 174600 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 72 | 20240313 | 174500 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 73 | 20240313 | 174400 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 74 | 20240313 | 174300 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 75 | 20240313 | 174200 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 76 | 20240313 | 174100 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 77 | 20240313 | 174000 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 78 | 20240313 | 173900 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 79 | 20240313 | 173800 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 80 | 20240313 | 173700 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 81 | 20240313 | 173600 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 82 | 20240313 | 173500 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 83 | 20240313 | 173400 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 84 | 20240313 | 173300 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 85 | 20240313 | 173200 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 86 | 20240313 | 173100 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 87 | 20240313 | 173000 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 88 | 20240313 | 172900 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 89 | 20240313 | 172800 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 90 | 20240313 | 172700 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 91 | 20240313 | 172600 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 92 | 20240313 | 172500 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 5904 |
| 93 | 20240313 | 172400 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 94 | 20240313 | 172300 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 95 | 20240313 | 172200 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 96 | 20240313 | 172100 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 97 | 20240313 | 172000 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 98 | 20240313 | 171900 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 99 | 20240313 | 171800 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 100 | 20240313 | 171700 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 101 | 20240313 | 171600 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 102 | 20240313 | 171500 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 103 | 20240313 | 171400 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 104 | 20240313 | 171300 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 105 | 20240313 | 171200 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 106 | 20240313 | 171100 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 107 | 20240313 | 171000 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 108 | 20240313 | 170900 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 109 | 20240313 | 170800 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 110 | 20240313 | 170700 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 111 | 20240313 | 170600 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 112 | 20240313 | 170500 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 113 | 20240313 | 170400 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 114 | 20240313 | 170300 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 115 | 20240313 | 170200 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 116 | 20240313 | 170100 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 117 | 20240313 | 170000 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 118 | 20240313 | 165900 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 119 | 20240313 | 165800 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 120 | 20240313 | 165700 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 121 | 20240313 | 165600 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 122 | 20240313 | 165500 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 5904 |
| 123 | 20240313 | 165400 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 124 | 20240313 | 165300 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 125 | 20240313 | 165200 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 126 | 20240313 | 165100 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 127 | 20240313 | 165000 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 128 | 20240313 | 164900 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 129 | 20240313 | 164800 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 130 | 20240313 | 164700 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 131 | 20240313 | 164600 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 132 | 20240313 | 164500 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 133 | 20240313 | 164400 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 134 | 20240313 | 164300 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 135 | 20240313 | 164200 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 136 | 20240313 | 164100 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 137 | 20240313 | 164000 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 138 | 20240313 | 163900 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 139 | 20240313 | 163800 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 140 | 20240313 | 163700 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 141 | 20240313 | 163600 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 142 | 20240313 | 163500 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 143 | 20240313 | 163400 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 144 | 20240313 | 163300 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 145 | 20240313 | 163200 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 146 | 20240313 | 163100 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 147 | 20240313 | 163000 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 148 | 20240313 | 162900 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 149 | 20240313 | 162800 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 150 | 20240313 | 162700 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 151 | 20240313 | 162600 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 152 | 20240313 | 162500 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 5904 |
| 153 | 20240313 | 162400 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 154 | 20240313 | 162300 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 155 | 20240313 | 162200 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 156 | 20240313 | 162100 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 157 | 20240313 | 162000 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 158 | 20240313 | 161900 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 159 | 20240313 | 161800 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 160 | 20240313 | 161700 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 161 | 20240313 | 161600 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 162 | 20240313 | 161500 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 163 | 20240313 | 161400 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 164 | 20240313 | 161300 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 165 | 20240313 | 161200 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 166 | 20240313 | 161100 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 167 | 20240313 | 161000 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 168 | 20240313 | 160900 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 169 | 20240313 | 160800 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 170 | 20240313 | 160700 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 171 | 20240313 | 160600 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 172 | 20240313 | 160500 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 173 | 20240313 | 160400 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 174 | 20240313 | 160300 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 175 | 20240313 | 160200 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 176 | 20240313 | 160100 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 177 | 20240313 | 160000 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 178 | 20240313 | 155900 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 179 | 20240313 | 155800 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 180 | 20240313 | 155700 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 181 | 20240313 | 155600 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 182 | 20240313 | 155500 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 5904 |
| 183 | 20240313 | 155400 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 184 | 20240313 | 155300 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 185 | 20240313 | 155200 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 186 | 20240313 | 155100 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 187 | 20240313 | 155000 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 188 | 20240313 | 154900 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 189 | 20240313 | 154800 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 190 | 20240313 | 154700 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 191 | 20240313 | 154600 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 192 | 20240313 | 154500 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 193 | 20240313 | 154400 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 194 | 20240313 | 154300 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 195 | 20240313 | 154200 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 196 | 20240313 | 154100 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 197 | 20240313 | 154000 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 198 | 20240313 | 153900 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 199 | 20240313 | 153800 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 200 | 20240313 | 153700 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 201 | 20240313 | 153600 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 202 | 20240313 | 153500 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 203 | 20240313 | 153400 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 204 | 20240313 | 153300 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 205 | 20240313 | 153200 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 206 | 20240313 | 153100 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 207 | 20240313 | 153000 | 2785487480 | 3590 | 3590 | 3590 | 3590 | 5904 |
| 208 | 20240313 | 152900 | 2764292120 | 3590 | 3590 | 3590 | 3590 | 0 |
| 209 | 20240313 | 152800 | 2764292120 | 3590 | 3590 | 3590 | 3590 | 0 |
| 210 | 20240313 | 152700 | 2764292120 | 3590 | 3590 | 3590 | 3590 | 0 |
| 211 | 20240313 | 152600 | 2764292120 | 3590 | 3590 | 3590 | 3590 | 0 |
| 212 | 20240313 | 152500 | 2764292120 | 3590 | 3590 | 3590 | 3590 | 0 |
| 213 | 20240313 | 152400 | 2764292120 | 3590 | 3590 | 3590 | 3590 | 0 |
| 214 | 20240313 | 152300 | 2764292120 | 3590 | 3590 | 3590 | 3590 | 0 |
| 215 | 20240313 | 152200 | 2764292120 | 3590 | 3590 | 3590 | 3590 | 0 |
| 216 | 20240313 | 152100 | 2764292120 | 3590 | 3590 | 3590 | 3590 | 0 |
| 217 | 20240313 | 152000 | 2764292120 | 3590 | 3590 | 3590 | 3590 | 0 |
| 218 | 20240313 | 151900 | 2764292120 | 3590 | 3585 | 3590 | 3575 | 812 |
| 219 | 20240313 | 151800 | 2761384695 | 3580 | 3590 | 3590 | 3575 | 3069 |
| 220 | 20240313 | 151700 | 2750387650 | 3590 | 3595 | 3595 | 3590 | 1083 |
| 221 | 20240313 | 151600 | 2746499265 | 3585 | 3580 | 3600 | 3580 | 6398 |
| 222 | 20240313 | 151500 | 2723522900 | 3585 | 3580 | 3585 | 3580 | 323 |
| 223 | 20240313 | 151400 | 2722365310 | 3585 | 3580 | 3585 | 3580 | 1338 |
| 224 | 20240313 | 151300 | 2717572660 | 3580 | 3575 | 3580 | 3575 | 600 |
| 225 | 20240313 | 151200 | 2715427580 | 3575 | 3565 | 3575 | 3565 | 735 |
| 226 | 20240313 | 151100 | 2712804205 | 3570 | 3570 | 3575 | 3565 | 717 |
| 227 | 20240313 | 151000 | 2710244610 | 3570 | 3570 | 3575 | 3570 | 1417 |
| 228 | 20240313 | 150900 | 2705183225 | 3575 | 3575 | 3575 | 3575 | 270 |
| 229 | 20240313 | 150800 | 2704217975 | 3575 | 3565 | 3575 | 3565 | 1283 |
| 230 | 20240313 | 150700 | 2699633190 | 3570 | 3565 | 3570 | 3560 | 1607 |
| 231 | 20240313 | 150600 | 2693899650 | 3565 | 3575 | 3575 | 3565 | 168 |
| 232 | 20240313 | 150500 | 2693300050 | 3570 | 3570 | 3570 | 3570 | 111 |
| 233 | 20240313 | 150400 | 2692903780 | 3570 | 3575 | 3575 | 3560 | 1074 |
| 234 | 20240313 | 150300 | 2689076525 | 3575 | 3580 | 3580 | 3575 | 732 |
| 235 | 20240313 | 150200 | 2686456200 | 3580 | 3565 | 3580 | 3565 | 629 |
| 236 | 20240313 | 150100 | 2684207780 | 3570 | 3565 | 3570 | 3565 | 28 |
| 237 | 20240313 | 150000 | 2684107850 | 3570 | 3565 | 3570 | 3565 | 178 |
| 238 | 20240313 | 145900 | 2683473110 | 3575 | 3580 | 3580 | 3575 | 2 |
| 239 | 20240313 | 145800 | 2683465955 | 3560 | 3580 | 3580 | 3545 | 1265 |
| 240 | 20240313 | 145700 | 2678959275 | 3580 | 3580 | 3580 | 3580 | 301 |
| 241 | 20240313 | 145600 | 2677881695 | 3580 | 3575 | 3580 | 3560 | 374 |
| 242 | 20240313 | 145500 | 2676546985 | 3575 | 3565 | 3575 | 3565 | 2059 |
| 243 | 20240313 | 145400 | 2669197520 | 3570 | 3555 | 3570 | 3555 | 737 |
| 244 | 20240313 | 145300 | 2666572425 | 3505 | 3580 | 3585 | 3495 | 10141 |
| 245 | 20240313 | 145200 | 2630658360 | 3585 | 3580 | 3585 | 3580 | 483 |
| 246 | 20240313 | 145100 | 2628929200 | 3580 | 3580 | 3580 | 3575 | 962 |
| 247 | 20240313 | 145000 | 2625485300 | 3575 | 3575 | 3580 | 3575 | 1426 |
| 248 | 20240313 | 144900 | 2620387340 | 3580 | 3570 | 3580 | 3570 | 218 |
| 249 | 20240313 | 144800 | 2619607925 | 3580 | 3575 | 3580 | 3570 | 314 |
| 250 | 20240313 | 144700 | 2618486405 | 3580 | 3585 | 3590 | 3580 | 979 |
| 251 | 20240313 | 144600 | 2614976940 | 3590 | 3575 | 3590 | 3575 | 5279 |
| 252 | 20240313 | 144500 | 2596078800 | 3585 | 3575 | 3590 | 3575 | 1002 |
| 253 | 20240313 | 144400 | 2592490650 | 3580 | 3565 | 3580 | 3560 | 2428 |
| 254 | 20240313 | 144300 | 2583816290 | 3570 | 3550 | 3570 | 3550 | 1713 |
| 255 | 20240313 | 144200 | 2577726785 | 3550 | 3545 | 3550 | 3545 | 148 |
| 256 | 20240313 | 144100 | 2577201915 | 3545 | 3545 | 3550 | 3540 | 1406 |
| 257 | 20240313 | 144000 | 2572216095 | 3540 | 3540 | 3540 | 3540 | 1047 |
| 258 | 20240313 | 143900 | 2568509715 | 3540 | 3535 | 3540 | 3535 | 201 |
| 259 | 20240313 | 143800 | 2567799170 | 3530 | 3535 | 3535 | 3530 | 196 |
| 260 | 20240313 | 143700 | 2567106395 | 3535 | 3530 | 3540 | 3530 | 506 |
| 261 | 20240313 | 143600 | 2565316935 | 3540 | 3520 | 3540 | 3515 | 1992 |
| 262 | 20240313 | 143500 | 2558299450 | 3520 | 3520 | 3520 | 3520 | 185 |
| 263 | 20240313 | 143400 | 2557648250 | 3520 | 3520 | 3520 | 3515 | 877 |
| 264 | 20240313 | 143300 | 2554565575 | 3520 | 3515 | 3520 | 3510 | 790 |
| 265 | 20240313 | 143200 | 2551785545 | 3520 | 3510 | 3520 | 3510 | 122 |
| 266 | 20240313 | 143100 | 2551356605 | 3520 | 3510 | 3520 | 3510 | 67 |
| 267 | 20240313 | 143000 | 2551121385 | 3520 | 3520 | 3525 | 3515 | 1278 |
| 268 | 20240313 | 142900 | 2546624565 | 3520 | 3510 | 3520 | 3510 | 420 |
| 269 | 20240313 | 142800 | 2545148315 | 3510 | 3495 | 3510 | 3490 | 5863 |
| 270 | 20240313 | 142700 | 2524618800 | 3495 | 3490 | 3495 | 3490 | 24 |
| 271 | 20240313 | 142600 | 2524535035 | 3490 | 3485 | 3490 | 3485 | 436 |
| 272 | 20240313 | 142500 | 2523014495 | 3490 | 3490 | 3490 | 3470 | 105 |
| 273 | 20240313 | 142400 | 2522648705 | 3495 | 3495 | 3495 | 3495 | 11 |
| 274 | 20240313 | 142300 | 2522610260 | 3495 | 3475 | 3495 | 3475 | 94 |
| 275 | 20240313 | 142200 | 2522283050 | 3460 | 3500 | 3500 | 3460 | 2645 |
| 276 | 20240313 | 142100 | 2513095480 | 3500 | 3480 | 3500 | 3480 | 322 |
| 277 | 20240313 | 142000 | 2511973660 | 3480 | 3475 | 3480 | 3475 | 663 |
| 278 | 20240313 | 141900 | 2509668125 | 3475 | 3470 | 3475 | 3465 | 782 |
| 279 | 20240313 | 141800 | 2506955320 | 3470 | 3470 | 3470 | 3465 | 63 |
| 280 | 20240313 | 141700 | 2506736830 | 3460 | 3470 | 3470 | 3460 | 391 |
| 281 | 20240313 | 141600 | 2505380320 | 3470 | 3460 | 3470 | 3460 | 835 |
| 282 | 20240313 | 141500 | 2502487640 | 3460 | 3465 | 3465 | 3460 | 61 |
| 283 | 20240313 | 141400 | 2502276285 | 3465 | 3460 | 3465 | 3450 | 2087 |
| 284 | 20240313 | 141300 | 2495073815 | 3465 | 3455 | 3465 | 3455 | 230 |
| 285 | 20240313 | 141200 | 2494278770 | 3455 | 3440 | 3465 | 3440 | 2831 |
| 286 | 20240313 | 141100 | 2484508895 | 3450 | 3455 | 3455 | 3430 | 4422 |
| 287 | 20240313 | 141000 | 2469318585 | 3470 | 3465 | 3475 | 3435 | 7135 |
| 288 | 20240313 | 140900 | 2444726170 | 3480 | 3465 | 3495 | 3465 | 447 |
| 289 | 20240313 | 140800 | 2443172920 | 3450 | 3510 | 3515 | 3450 | 10102 |
| 290 | 20240313 | 140700 | 2408124545 | 3520 | 3520 | 3520 | 3520 | 99 |
| 291 | 20240313 | 140600 | 2407776065 | 3520 | 3500 | 3520 | 3500 | 158 |
| 292 | 20240313 | 140500 | 2407221725 | 3525 | 3540 | 3540 | 3490 | 3507 |
| 293 | 20240313 | 140400 | 2394956820 | 3540 | 3510 | 3550 | 3475 | 7870 |
| 294 | 20240313 | 140300 | 2367147480 | 3530 | 3500 | 3530 | 3480 | 6021 |
| 295 | 20240313 | 140200 | 2346067035 | 3520 | 3520 | 3535 | 3485 | 5462 |
| 296 | 20240313 | 140100 | 2326940115 | 3530 | 3565 | 3565 | 3510 | 4070 |
| 297 | 20240313 | 140000 | 2312601980 | 3560 | 3565 | 3565 | 3560 | 300 |
| 298 | 20240313 | 135900 | 2311533925 | 3565 | 3555 | 3565 | 3555 | 66 |
| 299 | 20240313 | 135800 | 2311299285 | 3550 | 3565 | 3570 | 3550 | 1430 |
| 300 | 20240313 | 135700 | 2306217165 | 3570 | 3560 | 3570 | 3560 | 203 |
| 301 | 20240313 | 135600 | 2305493030 | 3570 | 3570 | 3570 | 3570 | 2 |
| 302 | 20240313 | 135500 | 2305485890 | 3560 | 3560 | 3565 | 3560 | 377 |
| 303 | 20240313 | 135400 | 2304142585 | 3565 | 3560 | 3565 | 3560 | 12 |
| 304 | 20240313 | 135300 | 2304099860 | 3565 | 3570 | 3570 | 3560 | 182 |
| 305 | 20240313 | 135200 | 2303450225 | 3570 | 3565 | 3570 | 3565 | 121 |
| 306 | 20240313 | 135100 | 2303018760 | 3565 | 3565 | 3565 | 3565 | 75 |
| 307 | 20240313 | 135000 | 2302751385 | 3560 | 3565 | 3565 | 3560 | 880 |
| 308 | 20240313 | 134900 | 2299618335 | 3560 | 3560 | 3560 | 3560 | 519 |
| 309 | 20240313 | 134800 | 2297770695 | 3560 | 3555 | 3560 | 3555 | 566 |
| 310 | 20240313 | 134700 | 2295758560 | 3555 | 3555 | 3555 | 3555 | 1000 |
| 311 | 20240313 | 134600 | 2292203560 | 3555 | 3555 | 3555 | 3555 | 253 |
| 312 | 20240313 | 134500 | 2291304145 | 3555 | 3550 | 3555 | 3550 | 33 |
| 313 | 20240313 | 134400 | 2291186980 | 3555 | 3555 | 3555 | 3555 | 68 |
| 314 | 20240313 | 134300 | 2290945240 | 3555 | 3555 | 3555 | 3550 | 229 |
| 315 | 20240313 | 134200 | 2290131285 | 3555 | 3555 | 3555 | 3550 | 2016 |
| 316 | 20240313 | 134100 | 2282970715 | 3555 | 3555 | 3555 | 3555 | 12 |
| 317 | 20240313 | 134000 | 2282928055 | 3550 | 3550 | 3550 | 3550 | 215 |
| 318 | 20240313 | 133900 | 2282164805 | 3550 | 3550 | 3550 | 3550 | 13 |
| 319 | 20240313 | 133800 | 2282118655 | 3555 | 3550 | 3555 | 3550 | 436 |
| 320 | 20240313 | 133700 | 2280570850 | 3550 | 3535 | 3550 | 3535 | 19 |
| 321 | 20240313 | 133600 | 2280503565 | 3530 | 3520 | 3530 | 3520 | 116 |
| 322 | 20240313 | 133500 | 2280094525 | 3525 | 3525 | 3530 | 3525 | 785 |
| 323 | 20240313 | 133400 | 2277327240 | 3510 | 3510 | 3510 | 3510 | 100 |
| 324 | 20240313 | 133300 | 2276976240 | 3510 | 3520 | 3525 | 3510 | 4401 |
| 325 | 20240313 | 133200 | 2261484145 | 3510 | 3520 | 3520 | 3510 | 1718 |
| 326 | 20240313 | 133100 | 2255444190 | 3525 | 3525 | 3525 | 3525 | 8 |
| 327 | 20240313 | 133000 | 2255415990 | 3535 | 3525 | 3535 | 3525 | 25 |
| 328 | 20240313 | 132900 | 2255327785 | 3525 | 3540 | 3545 | 3525 | 626 |
| 329 | 20240313 | 132800 | 2253118095 | 3545 | 3530 | 3545 | 3525 | 575 |
| 330 | 20240313 | 132700 | 2251085030 | 3545 | 3535 | 3545 | 3525 | 99 |
| 331 | 20240313 | 132600 | 2250735455 | 3550 | 3515 | 3550 | 3515 | 1100 |
| 332 | 20240313 | 132500 | 2246849940 | 3515 | 3520 | 3520 | 3515 | 289 |
| 333 | 20240313 | 132400 | 2245833490 | 3520 | 3540 | 3540 | 3520 | 388 |
| 334 | 20240313 | 132300 | 2244463755 | 3525 | 3550 | 3550 | 3525 | 181 |
| 335 | 20240313 | 132200 | 2243825425 | 3550 | 3495 | 3550 | 3495 | 2152 |
| 336 | 20240313 | 132100 | 2236221345 | 3500 | 3490 | 3500 | 3490 | 106 |
| 337 | 20240313 | 132000 | 2235850405 | 3495 | 3505 | 3505 | 3495 | 2757 |
| 338 | 20240313 | 131900 | 2226202475 | 3505 | 3515 | 3515 | 3505 | 1295 |
| 339 | 20240313 | 131800 | 2221652660 | 3515 | 3515 | 3515 | 3515 | 150 |
| 340 | 20240313 | 131700 | 2221125410 | 3505 | 3500 | 3510 | 3500 | 718 |
| 341 | 20240313 | 131600 | 2218608740 | 3500 | 3505 | 3510 | 3500 | 3153 |
| 342 | 20240313 | 131500 | 2207562655 | 3510 | 3510 | 3520 | 3510 | 946 |
| 343 | 20240313 | 131400 | 2204241585 | 3510 | 3520 | 3525 | 3510 | 1459 |
| 344 | 20240313 | 131300 | 2199107400 | 3525 | 3530 | 3535 | 3525 | 5611 |
| 345 | 20240313 | 131200 | 2179323990 | 3535 | 3540 | 3540 | 3525 | 1143 |
| 346 | 20240313 | 131100 | 2175281175 | 3550 | 3550 | 3550 | 3540 | 97 |
| 347 | 20240313 | 131000 | 2174936905 | 3545 | 3535 | 3545 | 3535 | 669 |
| 348 | 20240313 | 130900 | 2172567385 | 3530 | 3525 | 3530 | 3525 | 615 |
| 349 | 20240313 | 130800 | 2170397900 | 3525 | 3530 | 3540 | 3525 | 208 |
| 350 | 20240313 | 130700 | 2169664240 | 3535 | 3535 | 3535 | 3535 | 107 |
| 351 | 20240313 | 130600 | 2169285995 | 3535 | 3540 | 3540 | 3535 | 6 |
| 352 | 20240313 | 130500 | 2169264760 | 3540 | 3535 | 3540 | 3520 | 1307 |
| 353 | 20240313 | 130400 | 2164655645 | 3540 | 3545 | 3545 | 3540 | 410 |
| 354 | 20240313 | 130300 | 2163204230 | 3555 | 3550 | 3555 | 3545 | 2892 |
| 355 | 20240313 | 130200 | 2152940180 | 3560 | 3555 | 3560 | 3555 | 251 |
| 356 | 20240313 | 130100 | 2152047860 | 3555 | 3555 | 3555 | 3555 | 14 |
| 357 | 20240313 | 130000 | 2151998090 | 3550 | 3555 | 3555 | 3550 | 70 |
| 358 | 20240313 | 125900 | 2151749380 | 3555 | 3550 | 3555 | 3550 | 89 |
| 359 | 20240313 | 125800 | 2151433090 | 3550 | 3565 | 3565 | 3550 | 2355 |
| 360 | 20240313 | 125700 | 2143050210 | 3570 | 3570 | 3570 | 3570 | 20 |
| 361 | 20240313 | 125600 | 2142978810 | 3570 | 3555 | 3570 | 3555 | 83 |
| 362 | 20240313 | 125500 | 2142683020 | 3555 | 3555 | 3555 | 3555 | 259 |
| 363 | 20240313 | 125400 | 2141762275 | 3570 | 3550 | 3570 | 3550 | 6 |
| 364 | 20240313 | 125300 | 2141740955 | 3575 | 3550 | 3575 | 3540 | 11275 |
| 365 | 20240313 | 125200 | 2101810150 | 3540 | 3545 | 3550 | 3540 | 178 |
| 366 | 20240313 | 125100 | 2101178955 | 3545 | 3545 | 3545 | 3540 | 238 |
| 367 | 20240313 | 125000 | 2100336075 | 3545 | 3550 | 3550 | 3545 | 27 |
| 368 | 20240313 | 124900 | 2100240245 | 3550 | 3555 | 3555 | 3550 | 251 |
| 369 | 20240313 | 124800 | 2099348245 | 3560 | 3560 | 3560 | 3555 | 275 |
| 370 | 20240313 | 124700 | 2098369285 | 3565 | 3555 | 3565 | 3555 | 89 |
| 371 | 20240313 | 124600 | 2098052880 | 3550 | 3545 | 3575 | 3545 | 477 |
| 372 | 20240313 | 124500 | 2096358115 | 3550 | 3530 | 3550 | 3530 | 1782 |
| 373 | 20240313 | 124400 | 2090058010 | 3530 | 3530 | 3530 | 3530 | 117 |
| 374 | 20240313 | 124300 | 2089645000 | 3530 | 3525 | 3530 | 3525 | 358 |
| 375 | 20240313 | 124200 | 2088382780 | 3530 | 3545 | 3545 | 3530 | 1219 |
| 376 | 20240313 | 124100 | 2084074245 | 3550 | 3550 | 3550 | 3550 | 76 |
| 377 | 20240313 | 124000 | 2083804445 | 3550 | 3545 | 3550 | 3545 | 6 |
| 378 | 20240313 | 123900 | 2083783170 | 3545 | 3540 | 3550 | 3540 | 302 |
| 379 | 20240313 | 123800 | 2082713160 | 3540 | 3545 | 3545 | 3530 | 1098 |
| 380 | 20240313 | 123700 | 2078832350 | 3545 | 3540 | 3550 | 3535 | 226 |
| 381 | 20240313 | 123600 | 2078032130 | 3550 | 3580 | 3580 | 3535 | 3530 |
| 382 | 20240313 | 123500 | 2065509510 | 3580 | 3560 | 3595 | 3560 | 1003 |
| 383 | 20240313 | 123400 | 2061915265 | 3560 | 3575 | 3575 | 3560 | 373 |
| 384 | 20240313 | 123300 | 2060585875 | 3580 | 3575 | 3580 | 3565 | 175 |
| 385 | 20240313 | 123200 | 2059960035 | 3575 | 3565 | 3575 | 3565 | 1935 |
| 386 | 20240313 | 123100 | 2053052310 | 3560 | 3555 | 3560 | 3555 | 18 |
| 387 | 20240313 | 123000 | 2052988265 | 3570 | 3545 | 3570 | 3545 | 1879 |
| 388 | 20240313 | 122900 | 2046299555 | 3545 | 3540 | 3545 | 3540 | 276 |
| 389 | 20240313 | 122800 | 2045322015 | 3545 | 3545 | 3545 | 3545 | 112 |
| 390 | 20240313 | 122700 | 2044924975 | 3545 | 3550 | 3550 | 3530 | 3242 |
| 391 | 20240313 | 122600 | 2033474760 | 3550 | 3550 | 3550 | 3550 | 1 |
| 392 | 20240313 | 122500 | 2033471210 | 3540 | 3550 | 3550 | 3540 | 410 |
| 393 | 20240313 | 122400 | 2032015965 | 3550 | 3555 | 3555 | 3550 | 566 |
| 394 | 20240313 | 122300 | 2030004110 | 3555 | 3545 | 3555 | 3535 | 1284 |
| 395 | 20240313 | 122200 | 2025456175 | 3545 | 3550 | 3555 | 3545 | 383 |
| 396 | 20240313 | 122100 | 2024095740 | 3545 | 3535 | 3545 | 3535 | 198 |
| 397 | 20240313 | 122000 | 2023394405 | 3540 | 3540 | 3540 | 3540 | 0 |
| 398 | 20240313 | 121900 | 2023394405 | 3540 | 3545 | 3545 | 3535 | 175 |
| 399 | 20240313 | 121800 | 2022774725 | 3540 | 3540 | 3545 | 3540 | 343 |
| 400 | 20240313 | 121700 | 2021560080 | 3535 | 3535 | 3535 | 3535 | 211 |
| 401 | 20240313 | 121600 | 2020814195 | 3530 | 3535 | 3535 | 3530 | 119 |
| 402 | 20240313 | 121500 | 2020394025 | 3540 | 3540 | 3540 | 3540 | 68 |
| 403 | 20240313 | 121400 | 2020153305 | 3540 | 3540 | 3545 | 3540 | 486 |
| 404 | 20240313 | 121300 | 2018432780 | 3540 | 3540 | 3540 | 3540 | 3 |
| 405 | 20240313 | 121200 | 2018422160 | 3545 | 3530 | 3545 | 3520 | 441 |
| 406 | 20240313 | 121100 | 2016866325 | 3530 | 3535 | 3545 | 3530 | 436 |
| 407 | 20240313 | 121000 | 2015324765 | 3530 | 3540 | 3540 | 3530 | 1185 |
| 408 | 20240313 | 120900 | 2011139435 | 3545 | 3545 | 3550 | 3545 | 961 |
| 409 | 20240313 | 120800 | 2007732475 | 3545 | 3540 | 3545 | 3540 | 202 |
| 410 | 20240313 | 120700 | 2007017385 | 3545 | 3540 | 3545 | 3540 | 335 |
| 411 | 20240313 | 120600 | 2005831150 | 3545 | 3545 | 3545 | 3545 | 26 |
| 412 | 20240313 | 120500 | 2005738980 | 3545 | 3530 | 3545 | 3525 | 560 |
| 413 | 20240313 | 120400 | 2003761440 | 3515 | 3535 | 3535 | 3515 | 4059 |
| 414 | 20240313 | 120300 | 1989454905 | 3535 | 3535 | 3540 | 3535 | 497 |
| 415 | 20240313 | 120200 | 1987696450 | 3545 | 3555 | 3555 | 3540 | 4706 |
| 416 | 20240313 | 120100 | 1970998510 | 3560 | 3565 | 3570 | 3560 | 72 |
| 417 | 20240313 | 120000 | 1970742145 | 3575 | 3560 | 3575 | 3560 | 643 |
| 418 | 20240313 | 115900 | 1968449190 | 3560 | 3570 | 3585 | 3560 | 1062 |
| 419 | 20240313 | 115800 | 1964660305 | 3600 | 3580 | 3600 | 3570 | 1320 |
| 420 | 20240313 | 115700 | 1959942195 | 3610 | 3570 | 3610 | 3565 | 1699 |
| 421 | 20240313 | 115600 | 1953834265 | 3570 | 3560 | 3570 | 3560 | 252 |
| 422 | 20240313 | 115500 | 1952936475 | 3555 | 3585 | 3585 | 3555 | 1217 |
| 423 | 20240313 | 115400 | 1948603325 | 3575 | 3575 | 3575 | 3575 | 0 |
| 424 | 20240313 | 115300 | 1948603325 | 3575 | 3585 | 3585 | 3575 | 140 |
| 425 | 20240313 | 115200 | 1948102020 | 3580 | 3580 | 3580 | 3580 | 357 |
| 426 | 20240313 | 115100 | 1946823960 | 3575 | 3565 | 3575 | 3565 | 458 |
| 427 | 20240313 | 115000 | 1945188720 | 3560 | 3565 | 3565 | 3560 | 3173 |
| 428 | 20240313 | 114900 | 1933892770 | 3560 | 3570 | 3570 | 3560 | 1507 |
| 429 | 20240313 | 114800 | 1928520580 | 3560 | 3580 | 3580 | 3560 | 2585 |
| 430 | 20240313 | 114700 | 1919312205 | 3580 | 3575 | 3580 | 3575 | 144 |
| 431 | 20240313 | 114600 | 1918796710 | 3580 | 3590 | 3595 | 3580 | 1037 |
| 432 | 20240313 | 114500 | 1915080855 | 3585 | 3595 | 3595 | 3585 | 69 |
| 433 | 20240313 | 114400 | 1914832810 | 3580 | 3600 | 3600 | 3565 | 1997 |
| 434 | 20240313 | 114300 | 1907699090 | 3600 | 3600 | 3600 | 3595 | 1400 |
| 435 | 20240313 | 114200 | 1902659100 | 3600 | 3590 | 3600 | 3590 | 223 |
| 436 | 20240313 | 114100 | 1901858300 | 3590 | 3585 | 3590 | 3575 | 329 |
| 437 | 20240313 | 114000 | 1900681390 | 3575 | 3570 | 3580 | 3570 | 1145 |
| 438 | 20240313 | 113900 | 1896587405 | 3575 | 3580 | 3580 | 3570 | 1462 |
| 439 | 20240313 | 113800 | 1891362300 | 3580 | 3570 | 3580 | 3570 | 1330 |
| 440 | 20240313 | 113700 | 1886611510 | 3570 | 3580 | 3585 | 3570 | 1118 |
| 441 | 20240313 | 113600 | 1882614025 | 3585 | 3610 | 3610 | 3575 | 1172 |
| 442 | 20240313 | 113500 | 1878395875 | 3615 | 3590 | 3615 | 3570 | 2494 |
| 443 | 20240313 | 113400 | 1869443685 | 3580 | 3595 | 3595 | 3575 | 4232 |
| 444 | 20240313 | 113300 | 1854263270 | 3590 | 3615 | 3625 | 3590 | 11167 |
| 445 | 20240313 | 113200 | 1814114515 | 3625 | 3630 | 3630 | 3605 | 1480 |
| 446 | 20240313 | 113100 | 1808758585 | 3625 | 3620 | 3640 | 3620 | 1956 |
| 447 | 20240313 | 113000 | 1801652910 | 3620 | 3630 | 3640 | 3615 | 3819 |
| 448 | 20240313 | 112900 | 1787791135 | 3640 | 3630 | 3640 | 3625 | 5779 |
| 449 | 20240313 | 112800 | 1766781555 | 3630 | 3610 | 3635 | 3610 | 6361 |
| 450 | 20240313 | 112700 | 1743740860 | 3610 | 3610 | 3625 | 3585 | 11574 |
| 451 | 20240313 | 112600 | 1702056135 | 3580 | 3670 | 3670 | 3530 | 36001 |
| 452 | 20240313 | 112500 | 1570945570 | 3635 | 3635 | 3635 | 3635 | 0 |
| 453 | 20240313 | 112400 | 1570945570 | 3635 | 3630 | 3635 | 3630 | 5532 |
| 454 | 20240313 | 112300 | 1550842220 | 3630 | 3595 | 3635 | 3595 | 18106 |
| 455 | 20240313 | 112200 | 1485466550 | 3595 | 3595 | 3595 | 3595 | 655 |
| 456 | 20240313 | 112100 | 1483111825 | 3595 | 3595 | 3595 | 3590 | 635 |
| 457 | 20240313 | 112000 | 1480829005 | 3595 | 3590 | 3595 | 3590 | 1546 |
| 458 | 20240313 | 111900 | 1475272830 | 3590 | 3590 | 3590 | 3585 | 1103 |
| 459 | 20240313 | 111800 | 1471314665 | 3590 | 3590 | 3590 | 3585 | 213 |
| 460 | 20240313 | 111700 | 1470550295 | 3585 | 3570 | 3585 | 3570 | 6765 |
| 461 | 20240313 | 111600 | 1446360505 | 3565 | 3540 | 3570 | 3540 | 10887 |
| 462 | 20240313 | 111500 | 1407652110 | 3540 | 3540 | 3540 | 3530 | 2354 |
| 463 | 20240313 | 111400 | 1399326950 | 3540 | 3545 | 3545 | 3540 | 641 |
| 464 | 20240313 | 111300 | 1397055105 | 3550 | 3555 | 3555 | 3550 | 1046 |
| 465 | 20240313 | 111200 | 1393337085 | 3555 | 3560 | 3560 | 3555 | 351 |
| 466 | 20240313 | 111100 | 1392087530 | 3560 | 3560 | 3560 | 3560 | 0 |
| 467 | 20240313 | 111000 | 1392087530 | 3560 | 3560 | 3560 | 3560 | 800 |
| 468 | 20240313 | 110900 | 1389239530 | 3560 | 3555 | 3560 | 3540 | 2157 |
| 469 | 20240313 | 110800 | 1381580690 | 3555 | 3580 | 3580 | 3555 | 706 |
| 470 | 20240313 | 110700 | 1379066460 | 3565 | 3565 | 3580 | 3560 | 853 |
| 471 | 20240313 | 110600 | 1376027815 | 3565 | 3560 | 3565 | 3560 | 401 |
| 472 | 20240313 | 110500 | 1374598885 | 3565 | 3560 | 3565 | 3560 | 602 |
| 473 | 20240313 | 110400 | 1372454170 | 3565 | 3565 | 3565 | 3565 | 1325 |
| 474 | 20240313 | 110300 | 1367730545 | 3565 | 3590 | 3590 | 3565 | 350 |
| 475 | 20240313 | 110200 | 1366477885 | 3585 | 3595 | 3595 | 3585 | 2173 |
| 476 | 20240313 | 110100 | 1358684865 | 3595 | 3595 | 3600 | 3590 | 1473 |
| 477 | 20240313 | 110000 | 1353386180 | 3595 | 3595 | 3595 | 3585 | 243 |
| 478 | 20240313 | 105900 | 1352513150 | 3595 | 3595 | 3600 | 3585 | 7143 |
| 479 | 20240313 | 105800 | 1326804715 | 3585 | 3595 | 3595 | 3585 | 4942 |
| 480 | 20240313 | 105700 | 1309041795 | 3595 | 3580 | 3595 | 3580 | 6504 |
| 481 | 20240313 | 105600 | 1285708445 | 3580 | 3570 | 3580 | 3570 | 613 |
| 482 | 20240313 | 105500 | 1283519870 | 3570 | 3575 | 3585 | 3565 | 2653 |
| 483 | 20240313 | 105400 | 1274026065 | 3575 | 3565 | 3575 | 3565 | 2118 |
| 484 | 20240313 | 105300 | 1266460880 | 3565 | 3570 | 3570 | 3565 | 969 |
| 485 | 20240313 | 105200 | 1263005210 | 3570 | 3560 | 3570 | 3560 | 5542 |
| 486 | 20240313 | 105100 | 1243254120 | 3560 | 3560 | 3560 | 3545 | 201 |
| 487 | 20240313 | 105000 | 1242538575 | 3560 | 3560 | 3560 | 3540 | 1747 |
| 488 | 20240313 | 104900 | 1236336435 | 3560 | 3535 | 3560 | 3535 | 7652 |
| 489 | 20240313 | 104800 | 1209187455 | 3540 | 3525 | 3540 | 3525 | 3225 |
| 490 | 20240313 | 104700 | 1197782110 | 3525 | 3520 | 3535 | 3520 | 1976 |
| 491 | 20240313 | 104600 | 1190811905 | 3520 | 3520 | 3520 | 3520 | 80 |
| 492 | 20240313 | 104500 | 1190530305 | 3510 | 3520 | 3530 | 3510 | 3905 |
| 493 | 20240313 | 104400 | 1176808765 | 3520 | 3525 | 3540 | 3520 | 4035 |
| 494 | 20240313 | 104300 | 1162533860 | 3520 | 3530 | 3530 | 3515 | 570 |
| 495 | 20240313 | 104200 | 1160527890 | 3520 | 3525 | 3525 | 3520 | 167 |
| 496 | 20240313 | 104100 | 1159939715 | 3520 | 3525 | 3535 | 3520 | 483 |
| 497 | 20240313 | 104000 | 1158236645 | 3525 | 3525 | 3525 | 3525 | 274 |
| 498 | 20240313 | 103900 | 1157270795 | 3525 | 3530 | 3535 | 3520 | 173 |
| 499 | 20240313 | 103800 | 1156660100 | 3525 | 3525 | 3525 | 3520 | 61 |
| 500 | 20240313 | 103700 | 1156445120 | 3520 | 3510 | 3520 | 3510 | 1471 |
| 501 | 20240313 | 103600 | 1151270775 | 3510 | 3515 | 3520 | 3510 | 326 |
| 502 | 20240313 | 103500 | 1150124465 | 3520 | 3525 | 3525 | 3520 | 105 |
| 503 | 20240313 | 103400 | 1149754815 | 3520 | 3525 | 3525 | 3520 | 441 |
| 504 | 20240313 | 103300 | 1148201290 | 3525 | 3505 | 3525 | 3505 | 101 |
| 505 | 20240313 | 103200 | 1147846535 | 3505 | 3505 | 3505 | 3505 | 0 |
| 506 | 20240313 | 103100 | 1147846535 | 3505 | 3510 | 3510 | 3505 | 704 |
| 507 | 20240313 | 103000 | 1145375960 | 3510 | 3480 | 3510 | 3480 | 2011 |
| 508 | 20240313 | 102900 | 1138327850 | 3475 | 3515 | 3525 | 3475 | 1318 |
| 509 | 20240313 | 102800 | 1133723715 | 3520 | 3520 | 3520 | 3520 | 611 |
| 510 | 20240313 | 102700 | 1131572995 | 3520 | 3500 | 3520 | 3500 | 798 |
| 511 | 20240313 | 102600 | 1128778510 | 3505 | 3495 | 3505 | 3495 | 789 |
| 512 | 20240313 | 102500 | 1126020310 | 3495 | 3505 | 3505 | 3495 | 2534 |
| 513 | 20240313 | 102400 | 1117150610 | 3510 | 3520 | 3530 | 3510 | 2536 |
| 514 | 20240313 | 102300 | 1108242630 | 3530 | 3530 | 3530 | 3520 | 1552 |
| 515 | 20240313 | 102200 | 1102775685 | 3530 | 3535 | 3545 | 3530 | 332 |
| 516 | 20240313 | 102100 | 1101602990 | 3540 | 3545 | 3545 | 3540 | 305 |
| 517 | 20240313 | 102000 | 1100522205 | 3550 | 3560 | 3560 | 3550 | 5620 |
| 518 | 20240313 | 101900 | 1080570405 | 3560 | 3550 | 3560 | 3550 | 3376 |
| 519 | 20240313 | 101800 | 1068585495 | 3540 | 3550 | 3550 | 3540 | 351 |
| 520 | 20240313 | 101700 | 1067340965 | 3550 | 3560 | 3560 | 3550 | 8340 |
| 521 | 20240313 | 101600 | 1037654080 | 3560 | 3560 | 3560 | 3515 | 1532 |
| 522 | 20240313 | 101500 | 1032227995 | 3560 | 3530 | 3560 | 3520 | 8616 |
| 523 | 20240313 | 101400 | 1001692895 | 3535 | 3545 | 3545 | 3535 | 545 |
| 524 | 20240313 | 101300 | 999761150 | 3545 | 3520 | 3545 | 3520 | 300 |
| 525 | 20240313 | 101200 | 998699125 | 3550 | 3535 | 3550 | 3520 | 7314 |
| 526 | 20240313 | 101100 | 972796235 | 3515 | 3545 | 3545 | 3515 | 1369 |
| 527 | 20240313 | 101000 | 967978775 | 3545 | 3550 | 3550 | 3520 | 1393 |
| 528 | 20240313 | 100900 | 963044140 | 3550 | 3540 | 3550 | 3520 | 1584 |
| 529 | 20240313 | 100800 | 957427685 | 3540 | 3530 | 3545 | 3530 | 4132 |
| 530 | 20240313 | 100700 | 942801300 | 3530 | 3520 | 3535 | 3520 | 3645 |
| 531 | 20240313 | 100600 | 929925095 | 3515 | 3500 | 3515 | 3500 | 1711 |
| 532 | 20240313 | 100500 | 923916025 | 3505 | 3505 | 3505 | 3500 | 844 |
| 533 | 20240313 | 100400 | 920961680 | 3500 | 3500 | 3505 | 3500 | 484 |
| 534 | 20240313 | 100300 | 919267675 | 3500 | 3505 | 3505 | 3500 | 437 |
| 535 | 20240313 | 100200 | 917737000 | 3505 | 3495 | 3510 | 3495 | 702 |
| 536 | 20240313 | 100100 | 915278145 | 3495 | 3505 | 3505 | 3495 | 906 |
| 537 | 20240313 | 100000 | 912107700 | 3505 | 3505 | 3505 | 3505 | 215 |
| 538 | 20240313 | 095900 | 911354125 | 3500 | 3505 | 3525 | 3500 | 2494 |
| 539 | 20240313 | 095800 | 902586530 | 3500 | 3485 | 3500 | 3485 | 1968 |
| 540 | 20240313 | 095700 | 895704650 | 3490 | 3485 | 3490 | 3485 | 562 |
| 541 | 20240313 | 095600 | 893745930 | 3485 | 3475 | 3485 | 3455 | 4870 |
| 542 | 20240313 | 095500 | 876823900 | 3475 | 3470 | 3485 | 3470 | 405 |
| 543 | 20240313 | 095400 | 875416515 | 3480 | 3480 | 3480 | 3445 | 2137 |
| 544 | 20240313 | 095300 | 868014385 | 3445 | 3450 | 3480 | 3445 | 3079 |
| 545 | 20240313 | 095200 | 857380470 | 3450 | 3475 | 3475 | 3445 | 6889 |
| 546 | 20240313 | 095100 | 833564830 | 3485 | 3495 | 3500 | 3465 | 4519 |
| 547 | 20240313 | 095000 | 817860440 | 3495 | 3515 | 3515 | 3485 | 7317 |
| 548 | 20240313 | 094900 | 792283185 | 3515 | 3510 | 3520 | 3510 | 435 |
| 549 | 20240313 | 094800 | 790755255 | 3515 | 3515 | 3515 | 3510 | 853 |
| 550 | 20240313 | 094700 | 787757035 | 3515 | 3535 | 3535 | 3510 | 5175 |
| 551 | 20240313 | 094600 | 769549455 | 3535 | 3535 | 3535 | 3535 | 87 |
| 552 | 20240313 | 094500 | 769241910 | 3525 | 3530 | 3540 | 3520 | 2173 |
| 553 | 20240313 | 094400 | 761583210 | 3540 | 3555 | 3570 | 3535 | 7781 |
| 554 | 20240313 | 094300 | 733910965 | 3555 | 3555 | 3560 | 3550 | 3514 |
| 555 | 20240313 | 094200 | 721407625 | 3555 | 3540 | 3560 | 3535 | 10825 |
| 556 | 20240313 | 094100 | 682974660 | 3540 | 3520 | 3545 | 3515 | 3356 |
| 557 | 20240313 | 094000 | 671127615 | 3525 | 3525 | 3530 | 3515 | 1788 |
| 558 | 20240313 | 093900 | 664825075 | 3515 | 3515 | 3530 | 3470 | 11318 |
| 559 | 20240313 | 093800 | 625206010 | 3515 | 3510 | 3525 | 3500 | 4210 |
| 560 | 20240313 | 093700 | 610396980 | 3515 | 3515 | 3530 | 3510 | 2204 |
| 561 | 20240313 | 093600 | 602643175 | 3515 | 3510 | 3540 | 3500 | 3897 |
| 562 | 20240313 | 093500 | 588941055 | 3505 | 3535 | 3535 | 3505 | 7471 |
| 563 | 20240313 | 093400 | 562675315 | 3535 | 3485 | 3550 | 3485 | 25234 |
| 564 | 20240313 | 093300 | 474224050 | 3485 | 3480 | 3485 | 3465 | 5301 |
| 565 | 20240313 | 093200 | 455781460 | 3485 | 3445 | 3495 | 3445 | 13122 |
| 566 | 20240313 | 093100 | 410092385 | 3445 | 3435 | 3455 | 3415 | 2918 |
| 567 | 20240313 | 093000 | 400059090 | 3435 | 3415 | 3435 | 3415 | 1223 |
| 568 | 20240313 | 092900 | 395864600 | 3415 | 3440 | 3440 | 3410 | 2173 |
| 569 | 20240313 | 092800 | 388440180 | 3440 | 3450 | 3465 | 3435 | 8527 |
| 570 | 20240313 | 092700 | 359043520 | 3450 | 3455 | 3470 | 3435 | 5265 |
| 571 | 20240313 | 092600 | 340819600 | 3450 | 3435 | 3450 | 3430 | 6349 |
| 572 | 20240313 | 092500 | 318949255 | 3435 | 3415 | 3435 | 3405 | 7783 |
| 573 | 20240313 | 092400 | 292316770 | 3410 | 3400 | 3420 | 3400 | 8171 |
| 574 | 20240313 | 092300 | 264441070 | 3410 | 3380 | 3415 | 3370 | 11331 |
| 575 | 20240313 | 092200 | 225942315 | 3380 | 3370 | 3385 | 3360 | 5046 |
| 576 | 20240313 | 092100 | 208914620 | 3380 | 3355 | 3380 | 3355 | 1388 |
| 577 | 20240313 | 092000 | 204229550 | 3350 | 3375 | 3375 | 3350 | 3176 |
| 578 | 20240313 | 091900 | 193558805 | 3385 | 3365 | 3395 | 3365 | 8810 |
| 579 | 20240313 | 091800 | 163758785 | 3365 | 3345 | 3370 | 3345 | 5722 |
| 580 | 20240313 | 091700 | 144548420 | 3345 | 3335 | 3345 | 3335 | 3718 |
| 581 | 20240313 | 091600 | 132129110 | 3320 | 3315 | 3335 | 3315 | 901 |
| 582 | 20240313 | 091500 | 129140775 | 3320 | 3310 | 3340 | 3310 | 1593 |
| 583 | 20240313 | 091400 | 123861875 | 3310 | 3315 | 3315 | 3305 | 992 |
| 584 | 20240313 | 091300 | 120576220 | 3310 | 3315 | 3315 | 3305 | 1790 |
| 585 | 20240313 | 091200 | 114657065 | 3310 | 3310 | 3310 | 3310 | 113 |
| 586 | 20240313 | 091100 | 114283035 | 3310 | 3300 | 3315 | 3295 | 339 |
| 587 | 20240313 | 091000 | 113162110 | 3315 | 3285 | 3315 | 3285 | 1422 |
| 588 | 20240313 | 090900 | 108459430 | 3285 | 3285 | 3290 | 3285 | 1590 |
| 589 | 20240313 | 090800 | 103230040 | 3285 | 3300 | 3300 | 3285 | 218 |
| 590 | 20240313 | 090700 | 102513650 | 3300 | 3280 | 3305 | 3280 | 1258 |
| 591 | 20240313 | 090600 | 98371995 | 3280 | 3300 | 3305 | 3280 | 577 |
| 592 | 20240313 | 090500 | 96469865 | 3300 | 3260 | 3300 | 3250 | 4570 |
| 593 | 20240313 | 090400 | 81480590 | 3260 | 3255 | 3260 | 3250 | 2127 |
| 594 | 20240313 | 090300 | 74566515 | 3255 | 3270 | 3270 | 3255 | 1882 |
| 595 | 20240313 | 090200 | 68421440 | 3270 | 3235 | 3285 | 3235 | 519 |
| 596 | 20240313 | 090100 | 66722895 | 3245 | 3265 | 3295 | 3220 | 6554 |
| 597 | 20240313 | 090000 | 45471345 | 3295 | 3305 | 3315 | 3255 | 13775 |