29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 190100 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 23757 |
| 3 | 20240313 | 190000 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 4 | 20240313 | 185900 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 5 | 20240313 | 185800 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 6 | 20240313 | 185700 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 7 | 20240313 | 185600 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 8 | 20240313 | 185500 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 9 | 20240313 | 185400 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 10 | 20240313 | 185300 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 11 | 20240313 | 185200 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 12 | 20240313 | 185100 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 13 | 20240313 | 185000 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 14 | 20240313 | 184900 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 15 | 20240313 | 184800 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 16 | 20240313 | 184700 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 17 | 20240313 | 184600 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 18 | 20240313 | 184500 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 19 | 20240313 | 184400 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 20 | 20240313 | 184300 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 21 | 20240313 | 184200 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 22 | 20240313 | 184100 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 23 | 20240313 | 184000 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 24 | 20240313 | 183900 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 25 | 20240313 | 183800 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 26 | 20240313 | 183700 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 27 | 20240313 | 183600 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 28 | 20240313 | 183500 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 29 | 20240313 | 183400 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 30 | 20240313 | 183300 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 31 | 20240313 | 183200 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 32 | 20240313 | 183100 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 23757 |
| 33 | 20240313 | 183000 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 34 | 20240313 | 182900 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 35 | 20240313 | 182800 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 36 | 20240313 | 182700 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 37 | 20240313 | 182600 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 38 | 20240313 | 182500 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 39 | 20240313 | 182400 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 40 | 20240313 | 182300 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 41 | 20240313 | 182200 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 42 | 20240313 | 182100 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 43 | 20240313 | 182000 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 44 | 20240313 | 181900 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 45 | 20240313 | 181800 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 46 | 20240313 | 181700 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 47 | 20240313 | 181600 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 48 | 20240313 | 181500 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 49 | 20240313 | 181400 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 50 | 20240313 | 181300 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 51 | 20240313 | 181200 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 52 | 20240313 | 181100 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 53 | 20240313 | 181000 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 54 | 20240313 | 180900 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 55 | 20240313 | 180800 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 56 | 20240313 | 180700 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 57 | 20240313 | 180600 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 58 | 20240313 | 180500 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 59 | 20240313 | 180400 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 60 | 20240313 | 180300 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 61 | 20240313 | 180200 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 62 | 20240313 | 180100 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 23757 |
| 63 | 20240313 | 180000 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 64 | 20240313 | 175900 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 65 | 20240313 | 175800 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 66 | 20240313 | 175700 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 67 | 20240313 | 175600 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 68 | 20240313 | 175500 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 69 | 20240313 | 175400 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 70 | 20240313 | 175300 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 71 | 20240313 | 175200 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 72 | 20240313 | 175100 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 73 | 20240313 | 175000 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 74 | 20240313 | 174900 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 75 | 20240313 | 174800 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 76 | 20240313 | 174700 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 77 | 20240313 | 174600 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 78 | 20240313 | 174500 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 79 | 20240313 | 174400 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 80 | 20240313 | 174300 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 81 | 20240313 | 174200 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 82 | 20240313 | 174100 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 83 | 20240313 | 174000 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 84 | 20240313 | 173900 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 85 | 20240313 | 173800 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 86 | 20240313 | 173700 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 87 | 20240313 | 173600 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 88 | 20240313 | 173500 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 89 | 20240313 | 173400 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 90 | 20240313 | 173300 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 91 | 20240313 | 173200 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 92 | 20240313 | 173100 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 23757 |
| 93 | 20240313 | 173000 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 94 | 20240313 | 172900 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 95 | 20240313 | 172800 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 96 | 20240313 | 172700 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 97 | 20240313 | 172600 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 98 | 20240313 | 172500 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 99 | 20240313 | 172400 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 100 | 20240313 | 172300 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 101 | 20240313 | 172200 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 102 | 20240313 | 172100 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 103 | 20240313 | 172000 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 104 | 20240313 | 171900 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 105 | 20240313 | 171800 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 106 | 20240313 | 171700 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 107 | 20240313 | 171600 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 108 | 20240313 | 171500 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 109 | 20240313 | 171400 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 110 | 20240313 | 171300 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 111 | 20240313 | 171200 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 112 | 20240313 | 171100 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 113 | 20240313 | 171000 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 114 | 20240313 | 170900 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 115 | 20240313 | 170800 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 116 | 20240313 | 170700 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 117 | 20240313 | 170600 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 118 | 20240313 | 170500 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 119 | 20240313 | 170400 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 120 | 20240313 | 170300 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 121 | 20240313 | 170200 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 122 | 20240313 | 170100 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 23757 |
| 123 | 20240313 | 170000 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 124 | 20240313 | 165900 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 125 | 20240313 | 165800 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 126 | 20240313 | 165700 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 127 | 20240313 | 165600 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 128 | 20240313 | 165500 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 129 | 20240313 | 165400 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 130 | 20240313 | 165300 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 131 | 20240313 | 165200 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 132 | 20240313 | 165100 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 133 | 20240313 | 165000 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 134 | 20240313 | 164900 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 135 | 20240313 | 164800 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 136 | 20240313 | 164700 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 137 | 20240313 | 164600 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 138 | 20240313 | 164500 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 139 | 20240313 | 164400 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 140 | 20240313 | 164300 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 141 | 20240313 | 164200 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 142 | 20240313 | 164100 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 143 | 20240313 | 164000 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 144 | 20240313 | 163900 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 145 | 20240313 | 163800 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 146 | 20240313 | 163700 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 147 | 20240313 | 163600 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 148 | 20240313 | 163500 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 149 | 20240313 | 163400 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 150 | 20240313 | 163300 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 151 | 20240313 | 163200 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 152 | 20240313 | 163100 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 23757 |
| 153 | 20240313 | 163000 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 154 | 20240313 | 162900 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 155 | 20240313 | 162800 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 156 | 20240313 | 162700 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 157 | 20240313 | 162600 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 158 | 20240313 | 162500 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 159 | 20240313 | 162400 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 160 | 20240313 | 162300 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 161 | 20240313 | 162200 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 162 | 20240313 | 162100 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 163 | 20240313 | 162000 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 164 | 20240313 | 161900 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 165 | 20240313 | 161800 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 166 | 20240313 | 161700 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 167 | 20240313 | 161600 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 168 | 20240313 | 161500 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 169 | 20240313 | 161400 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 170 | 20240313 | 161300 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 171 | 20240313 | 161200 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 172 | 20240313 | 161100 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 173 | 20240313 | 161000 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 174 | 20240313 | 160900 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 175 | 20240313 | 160800 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 176 | 20240313 | 160700 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 177 | 20240313 | 160600 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 178 | 20240313 | 160500 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 179 | 20240313 | 160400 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 180 | 20240313 | 160300 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 181 | 20240313 | 160200 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 182 | 20240313 | 160100 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 23757 |
| 183 | 20240313 | 160000 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 184 | 20240313 | 155900 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 185 | 20240313 | 155800 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 186 | 20240313 | 155700 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 187 | 20240313 | 155600 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 188 | 20240313 | 155500 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 189 | 20240313 | 155400 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 190 | 20240313 | 155300 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 191 | 20240313 | 155200 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 192 | 20240313 | 155100 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 193 | 20240313 | 155000 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 194 | 20240313 | 154900 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 195 | 20240313 | 154800 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 196 | 20240313 | 154700 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 197 | 20240313 | 154600 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 198 | 20240313 | 154500 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 199 | 20240313 | 154400 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 200 | 20240313 | 154300 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 201 | 20240313 | 154200 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 202 | 20240313 | 154100 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 203 | 20240313 | 154000 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 204 | 20240313 | 153900 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 205 | 20240313 | 153800 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 206 | 20240313 | 153700 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 207 | 20240313 | 153600 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 208 | 20240313 | 153500 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 209 | 20240313 | 153400 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 210 | 20240313 | 153300 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 211 | 20240313 | 153200 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 0 |
| 212 | 20240313 | 153100 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 23757 |
| 213 | 20240313 | 153000 | 1881962525 | 3970 | 3970 | 3970 | 3970 | 23757 |
| 214 | 20240313 | 152900 | 1787647235 | 3960 | 3960 | 3960 | 3960 | 0 |
| 215 | 20240313 | 152800 | 1787647235 | 3960 | 3960 | 3960 | 3960 | 0 |
| 216 | 20240313 | 152700 | 1787647235 | 3960 | 3960 | 3960 | 3960 | 0 |
| 217 | 20240313 | 152600 | 1787647235 | 3960 | 3960 | 3960 | 3960 | 0 |
| 218 | 20240313 | 152500 | 1787647235 | 3960 | 3960 | 3960 | 3960 | 0 |
| 219 | 20240313 | 152400 | 1787647235 | 3960 | 3960 | 3960 | 3960 | 0 |
| 220 | 20240313 | 152300 | 1787647235 | 3960 | 3960 | 3960 | 3960 | 0 |
| 221 | 20240313 | 152200 | 1787647235 | 3960 | 3960 | 3960 | 3960 | 0 |
| 222 | 20240313 | 152100 | 1787647235 | 3960 | 3960 | 3960 | 3960 | 0 |
| 223 | 20240313 | 152000 | 1787647235 | 3960 | 3960 | 3960 | 3960 | 0 |
| 224 | 20240313 | 151900 | 1787647235 | 3960 | 3955 | 3960 | 3955 | 1312 |
| 225 | 20240313 | 151800 | 1782457635 | 3960 | 3955 | 3960 | 3955 | 2145 |
| 226 | 20240313 | 151700 | 1773969465 | 3960 | 3955 | 3960 | 3950 | 459 |
| 227 | 20240313 | 151600 | 1772153735 | 3955 | 3960 | 3960 | 3955 | 1679 |
| 228 | 20240313 | 151500 | 1765512035 | 3955 | 3950 | 3955 | 3950 | 435 |
| 229 | 20240313 | 151400 | 1763791835 | 3955 | 3955 | 3960 | 3955 | 387 |
| 230 | 20240313 | 151300 | 1762261055 | 3950 | 3960 | 3960 | 3950 | 1468 |
| 231 | 20240313 | 151200 | 1756461210 | 3960 | 3950 | 3965 | 3950 | 2389 |
| 232 | 20240313 | 151100 | 1746998840 | 3950 | 3950 | 3960 | 3940 | 1496 |
| 233 | 20240313 | 151000 | 1741083170 | 3945 | 3950 | 3950 | 3945 | 456 |
| 234 | 20240313 | 150900 | 1739283865 | 3950 | 3960 | 3960 | 3950 | 1842 |
| 235 | 20240313 | 150800 | 1731992300 | 3960 | 3955 | 3960 | 3955 | 666 |
| 236 | 20240313 | 150700 | 1729354980 | 3960 | 3960 | 3960 | 3950 | 1776 |
| 237 | 20240313 | 150600 | 1722322810 | 3960 | 3955 | 3965 | 3950 | 7331 |
| 238 | 20240313 | 150500 | 1693301340 | 3955 | 3945 | 3955 | 3945 | 1683 |
| 239 | 20240313 | 150400 | 1686647630 | 3945 | 3945 | 3955 | 3940 | 9361 |
| 240 | 20240313 | 150300 | 1649681410 | 3945 | 3940 | 3945 | 3940 | 691 |
| 241 | 20240313 | 150200 | 1646958115 | 3940 | 3940 | 3945 | 3940 | 294 |
| 242 | 20240313 | 150100 | 1645799690 | 3940 | 3930 | 3945 | 3930 | 10235 |
| 243 | 20240313 | 150000 | 1605471450 | 3930 | 3925 | 3935 | 3925 | 3953 |
| 244 | 20240313 | 145900 | 1589924740 | 3925 | 3920 | 3925 | 3920 | 730 |
| 245 | 20240313 | 145800 | 1587061830 | 3920 | 3925 | 3925 | 3915 | 1384 |
| 246 | 20240313 | 145700 | 1581636120 | 3925 | 3925 | 3925 | 3925 | 661 |
| 247 | 20240313 | 145600 | 1579041695 | 3925 | 3930 | 3930 | 3925 | 367 |
| 248 | 20240313 | 145500 | 1577599800 | 3925 | 3930 | 3935 | 3925 | 2001 |
| 249 | 20240313 | 145400 | 1569737990 | 3930 | 3930 | 3930 | 3930 | 677 |
| 250 | 20240313 | 145300 | 1567077380 | 3930 | 3930 | 3930 | 3925 | 2173 |
| 251 | 20240313 | 145200 | 1558539660 | 3925 | 3930 | 3935 | 3925 | 2798 |
| 252 | 20240313 | 145100 | 1547544100 | 3925 | 3920 | 3930 | 3920 | 6836 |
| 253 | 20240313 | 145000 | 1520727385 | 3915 | 3915 | 3920 | 3915 | 488 |
| 254 | 20240313 | 144900 | 1518816095 | 3915 | 3920 | 3920 | 3910 | 2154 |
| 255 | 20240313 | 144800 | 1510380630 | 3910 | 3910 | 3920 | 3910 | 2941 |
| 256 | 20240313 | 144700 | 1498860775 | 3905 | 3905 | 3905 | 3905 | 295 |
| 257 | 20240313 | 144600 | 1497708800 | 3915 | 3915 | 3915 | 3905 | 64 |
| 258 | 20240313 | 144500 | 1497458680 | 3915 | 3910 | 3915 | 3905 | 538 |
| 259 | 20240313 | 144400 | 1495356640 | 3900 | 3910 | 3915 | 3900 | 1642 |
| 260 | 20240313 | 144300 | 1488938615 | 3915 | 3910 | 3915 | 3905 | 147 |
| 261 | 20240313 | 144200 | 1488364145 | 3905 | 3910 | 3915 | 3900 | 2140 |
| 262 | 20240313 | 144100 | 1480003955 | 3905 | 3915 | 3915 | 3900 | 4123 |
| 263 | 20240313 | 144000 | 1463890915 | 3920 | 3930 | 3930 | 3915 | 6117 |
| 264 | 20240313 | 143900 | 1439865210 | 3925 | 3885 | 3925 | 3885 | 25895 |
| 265 | 20240313 | 143800 | 1338650675 | 3885 | 3890 | 3890 | 3885 | 279 |
| 266 | 20240313 | 143700 | 1337566035 | 3890 | 3890 | 3890 | 3890 | 3187 |
| 267 | 20240313 | 143600 | 1325168605 | 3895 | 3905 | 3905 | 3890 | 2999 |
| 268 | 20240313 | 143500 | 1313473470 | 3900 | 3905 | 3905 | 3900 | 1103 |
| 269 | 20240313 | 143400 | 1309171710 | 3900 | 3900 | 3905 | 3900 | 2733 |
| 270 | 20240313 | 143300 | 1298509880 | 3900 | 3895 | 3905 | 3895 | 2645 |
| 271 | 20240313 | 143200 | 1288191835 | 3890 | 3875 | 3895 | 3875 | 2583 |
| 272 | 20240313 | 143100 | 1278142195 | 3875 | 3870 | 3900 | 3870 | 35113 |
| 273 | 20240313 | 143000 | 1141381850 | 3875 | 3875 | 3875 | 3875 | 63 |
| 274 | 20240313 | 142900 | 1141137725 | 3875 | 3880 | 3880 | 3870 | 123 |
| 275 | 20240313 | 142800 | 1140661130 | 3885 | 3870 | 3885 | 3870 | 4613 |
| 276 | 20240313 | 142700 | 1122772630 | 3870 | 3870 | 3870 | 3870 | 0 |
| 277 | 20240313 | 142600 | 1122772630 | 3870 | 3875 | 3875 | 3870 | 80 |
| 278 | 20240313 | 142500 | 1122462655 | 3870 | 3875 | 3875 | 3870 | 1186 |
| 279 | 20240313 | 142400 | 1117872360 | 3875 | 3870 | 3875 | 3870 | 1550 |
| 280 | 20240313 | 142300 | 1111873100 | 3870 | 3870 | 3870 | 3870 | 3341 |
| 281 | 20240313 | 142200 | 1098943430 | 3870 | 3870 | 3870 | 3870 | 1 |
| 282 | 20240313 | 142100 | 1098939560 | 3860 | 3865 | 3865 | 3860 | 366 |
| 283 | 20240313 | 142000 | 1097525300 | 3865 | 3855 | 3865 | 3855 | 4381 |
| 284 | 20240313 | 141900 | 1080611685 | 3860 | 3860 | 3860 | 3860 | 447 |
| 285 | 20240313 | 141800 | 1078886265 | 3860 | 3860 | 3860 | 3860 | 0 |
| 286 | 20240313 | 141700 | 1078886265 | 3860 | 3860 | 3865 | 3860 | 13 |
| 287 | 20240313 | 141600 | 1078836080 | 3855 | 3855 | 3855 | 3855 | 494 |
| 288 | 20240313 | 141500 | 1076931710 | 3855 | 3855 | 3855 | 3855 | 309 |
| 289 | 20240313 | 141400 | 1075740515 | 3855 | 3860 | 3860 | 3855 | 1415 |
| 290 | 20240313 | 141300 | 1070279035 | 3865 | 3865 | 3865 | 3865 | 130 |
| 291 | 20240313 | 141200 | 1069776585 | 3860 | 3860 | 3860 | 3860 | 26 |
| 292 | 20240313 | 141100 | 1069676225 | 3870 | 3870 | 3870 | 3870 | 1 |
| 293 | 20240313 | 141000 | 1069672355 | 3860 | 3865 | 3865 | 3860 | 101 |
| 294 | 20240313 | 140900 | 1069282410 | 3870 | 3870 | 3870 | 3870 | 0 |
| 295 | 20240313 | 140800 | 1069282410 | 3870 | 3870 | 3870 | 3865 | 2089 |
| 296 | 20240313 | 140700 | 1061198420 | 3870 | 3870 | 3870 | 3870 | 0 |
| 297 | 20240313 | 140600 | 1061198420 | 3870 | 3865 | 3870 | 3865 | 1010 |
| 298 | 20240313 | 140500 | 1057294765 | 3865 | 3860 | 3865 | 3860 | 72 |
| 299 | 20240313 | 140400 | 1057016840 | 3860 | 3860 | 3860 | 3860 | 0 |
| 300 | 20240313 | 140300 | 1057016840 | 3860 | 3860 | 3860 | 3860 | 5 |
| 301 | 20240313 | 140200 | 1056997540 | 3860 | 3860 | 3860 | 3860 | 0 |
| 302 | 20240313 | 140100 | 1056997540 | 3860 | 3860 | 3860 | 3860 | 39 |
| 303 | 20240313 | 140000 | 1056847000 | 3860 | 3870 | 3870 | 3860 | 230 |
| 304 | 20240313 | 135900 | 1055958900 | 3870 | 3860 | 3870 | 3860 | 71 |
| 305 | 20240313 | 135800 | 1055684830 | 3870 | 3870 | 3870 | 3870 | 3 |
| 306 | 20240313 | 135700 | 1055673220 | 3870 | 3865 | 3870 | 3865 | 212 |
| 307 | 20240313 | 135600 | 1054852835 | 3865 | 3865 | 3865 | 3865 | 41 |
| 308 | 20240313 | 135500 | 1054694370 | 3870 | 3860 | 3870 | 3860 | 777 |
| 309 | 20240313 | 135400 | 1051693735 | 3860 | 3860 | 3865 | 3860 | 6020 |
| 310 | 20240313 | 135300 | 1028436525 | 3865 | 3865 | 3865 | 3865 | 0 |
| 311 | 20240313 | 135200 | 1028436525 | 3865 | 3860 | 3865 | 3855 | 6069 |
| 312 | 20240313 | 135100 | 1005005720 | 3860 | 3860 | 3860 | 3860 | 1 |
| 313 | 20240313 | 135000 | 1005001860 | 3855 | 3855 | 3855 | 3855 | 27 |
| 314 | 20240313 | 134900 | 1004897775 | 3855 | 3855 | 3855 | 3855 | 500 |
| 315 | 20240313 | 134800 | 1002970275 | 3855 | 3855 | 3855 | 3855 | 399 |
| 316 | 20240313 | 134700 | 1001432130 | 3855 | 3860 | 3860 | 3850 | 202 |
| 317 | 20240313 | 134600 | 1000653915 | 3850 | 3855 | 3855 | 3850 | 969 |
| 318 | 20240313 | 134500 | 996918815 | 3855 | 3860 | 3860 | 3855 | 11 |
| 319 | 20240313 | 134400 | 996876405 | 3855 | 3855 | 3855 | 3855 | 317 |
| 320 | 20240313 | 134300 | 995654370 | 3855 | 3855 | 3855 | 3855 | 1872 |
| 321 | 20240313 | 134200 | 988437810 | 3850 | 3850 | 3850 | 3850 | 1251 |
| 322 | 20240313 | 134100 | 983621460 | 3850 | 3845 | 3855 | 3845 | 2412 |
| 323 | 20240313 | 134000 | 974344505 | 3845 | 3845 | 3845 | 3845 | 1 |
| 324 | 20240313 | 133900 | 974340660 | 3840 | 3835 | 3840 | 3835 | 994 |
| 325 | 20240313 | 133800 | 970523750 | 3835 | 3835 | 3835 | 3835 | 130 |
| 326 | 20240313 | 133700 | 970025200 | 3830 | 3830 | 3830 | 3830 | 8 |
| 327 | 20240313 | 133600 | 969994560 | 3835 | 3835 | 3835 | 3835 | 19 |
| 328 | 20240313 | 133500 | 969921695 | 3835 | 3835 | 3835 | 3835 | 207 |
| 329 | 20240313 | 133400 | 969127850 | 3825 | 3825 | 3835 | 3825 | 471 |
| 330 | 20240313 | 133300 | 967326265 | 3825 | 3840 | 3840 | 3825 | 2202 |
| 331 | 20240313 | 133200 | 958894375 | 3835 | 3835 | 3835 | 3835 | 0 |
| 332 | 20240313 | 133100 | 958894375 | 3835 | 3835 | 3835 | 3835 | 5 |
| 333 | 20240313 | 133000 | 958875200 | 3840 | 3835 | 3840 | 3835 | 17 |
| 334 | 20240313 | 132900 | 958810000 | 3835 | 3835 | 3840 | 3835 | 130 |
| 335 | 20240313 | 132800 | 958311315 | 3835 | 3840 | 3840 | 3835 | 313 |
| 336 | 20240313 | 132700 | 957109450 | 3830 | 3830 | 3830 | 3830 | 0 |
| 337 | 20240313 | 132600 | 957109450 | 3830 | 3830 | 3830 | 3830 | 5 |
| 338 | 20240313 | 132500 | 957090300 | 3845 | 3845 | 3845 | 3835 | 2155 |
| 339 | 20240313 | 132400 | 948824570 | 3840 | 3840 | 3845 | 3840 | 1592 |
| 340 | 20240313 | 132300 | 942711240 | 3845 | 3845 | 3845 | 3845 | 3118 |
| 341 | 20240313 | 132200 | 930722530 | 3845 | 3845 | 3845 | 3845 | 1808 |
| 342 | 20240313 | 132100 | 923770770 | 3845 | 3850 | 3850 | 3845 | 6493 |
| 343 | 20240313 | 132000 | 898782210 | 3855 | 3855 | 3855 | 3855 | 0 |
| 344 | 20240313 | 131900 | 898782210 | 3855 | 3845 | 3855 | 3845 | 17 |
| 345 | 20240313 | 131800 | 898716765 | 3845 | 3850 | 3850 | 3845 | 54 |
| 346 | 20240313 | 131700 | 898509130 | 3855 | 3855 | 3855 | 3855 | 0 |
| 347 | 20240313 | 131600 | 898509130 | 3855 | 3850 | 3855 | 3845 | 714 |
| 348 | 20240313 | 131500 | 895760390 | 3850 | 3850 | 3850 | 3850 | 1 |
| 349 | 20240313 | 131400 | 895756540 | 3845 | 3845 | 3845 | 3840 | 29 |
| 350 | 20240313 | 131300 | 895645130 | 3850 | 3850 | 3850 | 3840 | 6077 |
| 351 | 20240313 | 131200 | 872282200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 352 | 20240313 | 131100 | 872282200 | 3850 | 3850 | 3850 | 3850 | 13 |
| 353 | 20240313 | 131000 | 872232150 | 3855 | 3855 | 3855 | 3855 | 2 |
| 354 | 20240313 | 130900 | 872224440 | 3855 | 3855 | 3855 | 3855 | 1900 |
| 355 | 20240313 | 130800 | 864899940 | 3850 | 3850 | 3850 | 3850 | 2 |
| 356 | 20240313 | 130700 | 864892240 | 3855 | 3855 | 3855 | 3855 | 0 |
| 357 | 20240313 | 130600 | 864892240 | 3855 | 3855 | 3855 | 3855 | 5 |
| 358 | 20240313 | 130500 | 864872965 | 3855 | 3855 | 3855 | 3855 | 0 |
| 359 | 20240313 | 130400 | 864872965 | 3855 | 3855 | 3855 | 3855 | 0 |
| 360 | 20240313 | 130300 | 864872965 | 3855 | 3855 | 3855 | 3855 | 10 |
| 361 | 20240313 | 130200 | 864834415 | 3850 | 3850 | 3850 | 3850 | 3 |
| 362 | 20240313 | 130100 | 864822865 | 3855 | 3855 | 3855 | 3855 | 0 |
| 363 | 20240313 | 130000 | 864822865 | 3855 | 3855 | 3855 | 3855 | 0 |
| 364 | 20240313 | 125900 | 864822865 | 3855 | 3855 | 3855 | 3855 | 11 |
| 365 | 20240313 | 125800 | 864780460 | 3855 | 3855 | 3855 | 3855 | 0 |
| 366 | 20240313 | 125700 | 864780460 | 3855 | 3855 | 3855 | 3855 | 0 |
| 367 | 20240313 | 125600 | 864780460 | 3855 | 3855 | 3855 | 3855 | 538 |
| 368 | 20240313 | 125500 | 862706470 | 3855 | 3855 | 3860 | 3855 | 333 |
| 369 | 20240313 | 125400 | 861421635 | 3860 | 3855 | 3860 | 3855 | 106 |
| 370 | 20240313 | 125300 | 861012975 | 3855 | 3835 | 3855 | 3835 | 11946 |
| 371 | 20240313 | 125200 | 815020470 | 3840 | 3840 | 3840 | 3840 | 100 |
| 372 | 20240313 | 125100 | 814636470 | 3840 | 3835 | 3840 | 3835 | 11 |
| 373 | 20240313 | 125000 | 814594235 | 3840 | 3840 | 3840 | 3840 | 0 |
| 374 | 20240313 | 124900 | 814594235 | 3840 | 3840 | 3840 | 3840 | 130 |
| 375 | 20240313 | 124800 | 814095035 | 3840 | 3835 | 3840 | 3835 | 495 |
| 376 | 20240313 | 124700 | 812196660 | 3840 | 3840 | 3840 | 3840 | 10 |
| 377 | 20240313 | 124600 | 812158260 | 3835 | 3835 | 3835 | 3835 | 166 |
| 378 | 20240313 | 124500 | 811521650 | 3835 | 3835 | 3835 | 3835 | 14 |
| 379 | 20240313 | 124400 | 811467960 | 3840 | 3835 | 3840 | 3835 | 101 |
| 380 | 20240313 | 124300 | 811080620 | 3840 | 3840 | 3840 | 3840 | 1 |
| 381 | 20240313 | 124200 | 811076780 | 3845 | 3835 | 3845 | 3830 | 77 |
| 382 | 20240313 | 124100 | 810781790 | 3840 | 3840 | 3840 | 3840 | 10 |
| 383 | 20240313 | 124000 | 810743390 | 3845 | 3840 | 3845 | 3830 | 5124 |
| 384 | 20240313 | 123900 | 791094540 | 3840 | 3840 | 3845 | 3840 | 542 |
| 385 | 20240313 | 123800 | 789013255 | 3840 | 3840 | 3840 | 3840 | 10 |
| 386 | 20240313 | 123700 | 788974855 | 3835 | 3835 | 3835 | 3835 | 200 |
| 387 | 20240313 | 123600 | 788207855 | 3835 | 3840 | 3840 | 3835 | 147 |
| 388 | 20240313 | 123500 | 787644100 | 3840 | 3840 | 3840 | 3840 | 0 |
| 389 | 20240313 | 123400 | 787644100 | 3840 | 3840 | 3845 | 3840 | 11 |
| 390 | 20240313 | 123300 | 787601855 | 3840 | 3845 | 3845 | 3840 | 95 |
| 391 | 20240313 | 123200 | 787237045 | 3845 | 3845 | 3845 | 3845 | 102 |
| 392 | 20240313 | 123100 | 786844855 | 3845 | 3845 | 3845 | 3845 | 100 |
| 393 | 20240313 | 123000 | 786460355 | 3845 | 3845 | 3845 | 3845 | 0 |
| 394 | 20240313 | 122900 | 786460355 | 3845 | 3845 | 3845 | 3840 | 1073 |
| 395 | 20240313 | 122800 | 782340025 | 3845 | 3845 | 3845 | 3845 | 0 |
| 396 | 20240313 | 122700 | 782340025 | 3845 | 3840 | 3845 | 3840 | 3 |
| 397 | 20240313 | 122600 | 782328500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 398 | 20240313 | 122500 | 782328500 | 3845 | 3845 | 3845 | 3845 | 10 |
| 399 | 20240313 | 122400 | 782290050 | 3840 | 3840 | 3840 | 3840 | 39 |
| 400 | 20240313 | 122300 | 782140290 | 3845 | 3845 | 3845 | 3845 | 0 |
| 401 | 20240313 | 122200 | 782140290 | 3845 | 3845 | 3845 | 3845 | 338 |
| 402 | 20240313 | 122100 | 780840680 | 3845 | 3845 | 3845 | 3845 | 0 |
| 403 | 20240313 | 122000 | 780840680 | 3845 | 3840 | 3845 | 3840 | 41 |
| 404 | 20240313 | 121900 | 780683190 | 3845 | 3845 | 3845 | 3845 | 1 |
| 405 | 20240313 | 121800 | 780679345 | 3840 | 3840 | 3840 | 3840 | 247 |
| 406 | 20240313 | 121700 | 779730865 | 3840 | 3845 | 3845 | 3840 | 1289 |
| 407 | 20240313 | 121600 | 774780105 | 3845 | 3840 | 3845 | 3840 | 7 |
| 408 | 20240313 | 121500 | 774753195 | 3845 | 3840 | 3845 | 3840 | 37 |
| 409 | 20240313 | 121400 | 774611110 | 3840 | 3840 | 3840 | 3840 | 0 |
| 410 | 20240313 | 121300 | 774611110 | 3840 | 3835 | 3840 | 3835 | 724 |
| 411 | 20240313 | 121200 | 771833590 | 3840 | 3835 | 3840 | 3835 | 43 |
| 412 | 20240313 | 121100 | 771668585 | 3835 | 3835 | 3835 | 3835 | 12 |
| 413 | 20240313 | 121000 | 771622565 | 3835 | 3835 | 3835 | 3835 | 18 |
| 414 | 20240313 | 120900 | 771553535 | 3840 | 3835 | 3840 | 3835 | 327 |
| 415 | 20240313 | 120800 | 770299440 | 3835 | 3840 | 3840 | 3835 | 177 |
| 416 | 20240313 | 120700 | 769619880 | 3840 | 3845 | 3845 | 3840 | 4 |
| 417 | 20240313 | 120600 | 769604505 | 3840 | 3845 | 3845 | 3840 | 536 |
| 418 | 20240313 | 120500 | 767543635 | 3845 | 3840 | 3845 | 3840 | 10 |
| 419 | 20240313 | 120400 | 767505190 | 3835 | 3835 | 3835 | 3835 | 1 |
| 420 | 20240313 | 120300 | 767501355 | 3845 | 3845 | 3845 | 3845 | 0 |
| 421 | 20240313 | 120200 | 767501355 | 3845 | 3835 | 3845 | 3835 | 32 |
| 422 | 20240313 | 120100 | 767378345 | 3840 | 3835 | 3840 | 3835 | 28 |
| 423 | 20240313 | 120000 | 767270955 | 3840 | 3840 | 3840 | 3840 | 29 |
| 424 | 20240313 | 115900 | 767159595 | 3835 | 3835 | 3840 | 3830 | 666 |
| 425 | 20240313 | 115800 | 764607750 | 3840 | 3835 | 3840 | 3835 | 14 |
| 426 | 20240313 | 115700 | 764554035 | 3835 | 3845 | 3845 | 3835 | 145 |
| 427 | 20240313 | 115600 | 763997875 | 3850 | 3850 | 3850 | 3845 | 113 |
| 428 | 20240313 | 115500 | 763562850 | 3850 | 3850 | 3850 | 3850 | 259 |
| 429 | 20240313 | 115400 | 762565700 | 3850 | 3850 | 3850 | 3850 | 0 |
| 430 | 20240313 | 115300 | 762565700 | 3850 | 3850 | 3850 | 3850 | 0 |
| 431 | 20240313 | 115200 | 762565700 | 3850 | 3850 | 3850 | 3850 | 5 |
| 432 | 20240313 | 115100 | 762546450 | 3850 | 3845 | 3850 | 3845 | 6 |
| 433 | 20240313 | 115000 | 762523375 | 3845 | 3845 | 3845 | 3845 | 45 |
| 434 | 20240313 | 114900 | 762350350 | 3845 | 3845 | 3845 | 3845 | 0 |
| 435 | 20240313 | 114800 | 762350350 | 3845 | 3845 | 3845 | 3845 | 2 |
| 436 | 20240313 | 114700 | 762342660 | 3850 | 3835 | 3850 | 3835 | 107 |
| 437 | 20240313 | 114600 | 761932130 | 3830 | 3830 | 3830 | 3830 | 5 |
| 438 | 20240313 | 114500 | 761912980 | 3830 | 3830 | 3830 | 3830 | 0 |
| 439 | 20240313 | 114400 | 761912980 | 3830 | 3830 | 3830 | 3830 | 3297 |
| 440 | 20240313 | 114300 | 749285470 | 3830 | 3835 | 3835 | 3830 | 4997 |
| 441 | 20240313 | 114200 | 730141670 | 3835 | 3835 | 3835 | 3835 | 29 |
| 442 | 20240313 | 114100 | 730030455 | 3840 | 3840 | 3840 | 3840 | 8 |
| 443 | 20240313 | 114000 | 729999735 | 3835 | 3840 | 3840 | 3835 | 317 |
| 444 | 20240313 | 113900 | 728784010 | 3845 | 3845 | 3845 | 3845 | 0 |
| 445 | 20240313 | 113800 | 728784010 | 3845 | 3845 | 3845 | 3845 | 66 |
| 446 | 20240313 | 113700 | 728530240 | 3845 | 3845 | 3845 | 3845 | 34 |
| 447 | 20240313 | 113600 | 728399510 | 3845 | 3845 | 3845 | 3845 | 0 |
| 448 | 20240313 | 113500 | 728399510 | 3845 | 3840 | 3845 | 3840 | 662 |
| 449 | 20240313 | 113400 | 725855375 | 3845 | 3845 | 3845 | 3845 | 121 |
| 450 | 20240313 | 113300 | 725390130 | 3845 | 3840 | 3845 | 3840 | 301 |
| 451 | 20240313 | 113200 | 724232790 | 3840 | 3840 | 3840 | 3840 | 99 |
| 452 | 20240313 | 113100 | 723852630 | 3835 | 3835 | 3835 | 3835 | 57 |
| 453 | 20240313 | 113000 | 723634035 | 3835 | 3835 | 3835 | 3835 | 0 |
| 454 | 20240313 | 112900 | 723634035 | 3835 | 3835 | 3835 | 3835 | 0 |
| 455 | 20240313 | 112800 | 723634035 | 3835 | 3835 | 3835 | 3835 | 0 |
| 456 | 20240313 | 112700 | 723634035 | 3835 | 3835 | 3835 | 3835 | 47 |
| 457 | 20240313 | 112600 | 723453790 | 3845 | 3840 | 3845 | 3840 | 91 |
| 458 | 20240313 | 112500 | 723104140 | 3835 | 3840 | 3845 | 3835 | 37 |
| 459 | 20240313 | 112400 | 722962010 | 3845 | 3845 | 3845 | 3845 | 1 |
| 460 | 20240313 | 112300 | 722958165 | 3830 | 3830 | 3830 | 3830 | 1916 |
| 461 | 20240313 | 112200 | 715619885 | 3835 | 3840 | 3840 | 3835 | 600 |
| 462 | 20240313 | 112100 | 713318845 | 3840 | 3840 | 3840 | 3840 | 18 |
| 463 | 20240313 | 112000 | 713249725 | 3840 | 3840 | 3850 | 3840 | 196 |
| 464 | 20240313 | 111900 | 712497075 | 3840 | 3845 | 3845 | 3840 | 246 |
| 465 | 20240313 | 111800 | 711551675 | 3850 | 3840 | 3850 | 3840 | 2 |
| 466 | 20240313 | 111700 | 711543985 | 3840 | 3845 | 3850 | 3840 | 103 |
| 467 | 20240313 | 111600 | 711148290 | 3845 | 3845 | 3845 | 3845 | 42 |
| 468 | 20240313 | 111500 | 710986800 | 3860 | 3840 | 3860 | 3840 | 539 |
| 469 | 20240313 | 111400 | 708916440 | 3860 | 3845 | 3860 | 3840 | 573 |
| 470 | 20240313 | 111300 | 706714600 | 3845 | 3860 | 3860 | 3845 | 251 |
| 471 | 20240313 | 111200 | 705749490 | 3845 | 3855 | 3855 | 3845 | 490 |
| 472 | 20240313 | 111100 | 703861640 | 3850 | 3850 | 3850 | 3850 | 0 |
| 473 | 20240313 | 111000 | 703861640 | 3850 | 3850 | 3850 | 3850 | 0 |
| 474 | 20240313 | 110900 | 703861640 | 3850 | 3855 | 3855 | 3850 | 1430 |
| 475 | 20240313 | 110800 | 698356005 | 3860 | 3855 | 3860 | 3855 | 37 |
| 476 | 20240313 | 110700 | 698213365 | 3855 | 3855 | 3855 | 3855 | 40 |
| 477 | 20240313 | 110600 | 698059165 | 3850 | 3850 | 3850 | 3850 | 0 |
| 478 | 20240313 | 110500 | 698059165 | 3850 | 3850 | 3850 | 3850 | 0 |
| 479 | 20240313 | 110400 | 698059165 | 3850 | 3850 | 3850 | 3850 | 200 |
| 480 | 20240313 | 110300 | 697289165 | 3850 | 3855 | 3855 | 3850 | 10 |
| 481 | 20240313 | 110200 | 697250660 | 3860 | 3860 | 3860 | 3860 | 0 |
| 482 | 20240313 | 110100 | 697250660 | 3860 | 3860 | 3860 | 3860 | 0 |
| 483 | 20240313 | 110000 | 697250660 | 3860 | 3860 | 3860 | 3860 | 0 |
| 484 | 20240313 | 105900 | 697250660 | 3860 | 3860 | 3860 | 3860 | 1 |
| 485 | 20240313 | 105800 | 697246800 | 3845 | 3850 | 3855 | 3845 | 124 |
| 486 | 20240313 | 105700 | 696769715 | 3855 | 3855 | 3855 | 3855 | 166 |
| 487 | 20240313 | 105600 | 696129785 | 3855 | 3850 | 3855 | 3850 | 2 |
| 488 | 20240313 | 105500 | 696122080 | 3855 | 3855 | 3855 | 3855 | 4 |
| 489 | 20240313 | 105400 | 696106660 | 3855 | 3855 | 3855 | 3855 | 42 |
| 490 | 20240313 | 105300 | 695944750 | 3855 | 3850 | 3855 | 3850 | 2002 |
| 491 | 20240313 | 105200 | 688235770 | 3850 | 3850 | 3850 | 3850 | 10 |
| 492 | 20240313 | 105100 | 688197270 | 3845 | 3850 | 3850 | 3845 | 211 |
| 493 | 20240313 | 105000 | 687385970 | 3845 | 3850 | 3850 | 3840 | 2191 |
| 494 | 20240313 | 104900 | 678951790 | 3850 | 3845 | 3850 | 3845 | 4276 |
| 495 | 20240313 | 104800 | 662500610 | 3845 | 3845 | 3845 | 3845 | 0 |
| 496 | 20240313 | 104700 | 662500610 | 3845 | 3845 | 3845 | 3845 | 1 |
| 497 | 20240313 | 104600 | 662496765 | 3840 | 3840 | 3845 | 3840 | 2595 |
| 498 | 20240313 | 104500 | 652522165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 499 | 20240313 | 104400 | 652522165 | 3845 | 3845 | 3845 | 3840 | 916 |
| 500 | 20240313 | 104300 | 649000715 | 3850 | 3845 | 3850 | 3845 | 30 |
| 501 | 20240313 | 104200 | 648885220 | 3840 | 3845 | 3845 | 3840 | 2120 |
| 502 | 20240313 | 104100 | 640737165 | 3845 | 3850 | 3850 | 3845 | 891 |
| 503 | 20240313 | 104000 | 637311260 | 3850 | 3850 | 3850 | 3845 | 121 |
| 504 | 20240313 | 103900 | 636845470 | 3850 | 3850 | 3850 | 3850 | 92 |
| 505 | 20240313 | 103800 | 636491270 | 3845 | 3845 | 3845 | 3845 | 7 |
| 506 | 20240313 | 103700 | 636464355 | 3845 | 3845 | 3845 | 3845 | 7 |
| 507 | 20240313 | 103600 | 636437440 | 3840 | 3850 | 3850 | 3840 | 187 |
| 508 | 20240313 | 103500 | 635718860 | 3860 | 3860 | 3860 | 3860 | 0 |
| 509 | 20240313 | 103400 | 635718860 | 3860 | 3855 | 3860 | 3855 | 26 |
| 510 | 20240313 | 103300 | 635618510 | 3860 | 3860 | 3860 | 3855 | 670 |
| 511 | 20240313 | 103200 | 633033195 | 3865 | 3865 | 3865 | 3865 | 0 |
| 512 | 20240313 | 103100 | 633033195 | 3865 | 3840 | 3865 | 3840 | 4630 |
| 513 | 20240313 | 103000 | 615142745 | 3865 | 3865 | 3865 | 3865 | 3 |
| 514 | 20240313 | 102900 | 615131150 | 3865 | 3850 | 3865 | 3835 | 9259 |
| 515 | 20240313 | 102800 | 579393580 | 3845 | 3845 | 3845 | 3845 | 50 |
| 516 | 20240313 | 102700 | 579201330 | 3850 | 3840 | 3850 | 3835 | 1376 |
| 517 | 20240313 | 102600 | 573921985 | 3845 | 3845 | 3845 | 3845 | 133 |
| 518 | 20240313 | 102500 | 573410600 | 3840 | 3850 | 3850 | 3840 | 2395 |
| 519 | 20240313 | 102400 | 564198315 | 3850 | 3850 | 3850 | 3850 | 710 |
| 520 | 20240313 | 102300 | 561464815 | 3850 | 3850 | 3850 | 3850 | 0 |
| 521 | 20240313 | 102200 | 561464815 | 3850 | 3850 | 3850 | 3850 | 100 |
| 522 | 20240313 | 102100 | 561079815 | 3855 | 3850 | 3855 | 3850 | 133 |
| 523 | 20240313 | 102000 | 560567465 | 3850 | 3850 | 3850 | 3850 | 922 |
| 524 | 20240313 | 101900 | 557017765 | 3850 | 3860 | 3860 | 3850 | 174 |
| 525 | 20240313 | 101800 | 556346145 | 3865 | 3850 | 3865 | 3850 | 1150 |
| 526 | 20240313 | 101700 | 551909570 | 3850 | 3850 | 3850 | 3850 | 207 |
| 527 | 20240313 | 101600 | 551112620 | 3850 | 3850 | 3850 | 3850 | 74 |
| 528 | 20240313 | 101500 | 550827720 | 3850 | 3860 | 3860 | 3850 | 88 |
| 529 | 20240313 | 101400 | 550488720 | 3860 | 3855 | 3860 | 3855 | 2102 |
| 530 | 20240313 | 101300 | 542375010 | 3865 | 3865 | 3865 | 3865 | 510 |
| 531 | 20240313 | 101200 | 540403860 | 3865 | 3865 | 3865 | 3865 | 30 |
| 532 | 20240313 | 101100 | 540287910 | 3865 | 3860 | 3865 | 3860 | 2001 |
| 533 | 20240313 | 101000 | 532564045 | 3860 | 3855 | 3860 | 3855 | 101 |
| 534 | 20240313 | 100900 | 532174190 | 3855 | 3855 | 3860 | 3850 | 3770 |
| 535 | 20240313 | 100800 | 517635835 | 3855 | 3850 | 3855 | 3850 | 108 |
| 536 | 20240313 | 100700 | 517219995 | 3855 | 3850 | 3855 | 3845 | 3154 |
| 537 | 20240313 | 100600 | 505077320 | 3850 | 3840 | 3850 | 3840 | 6 |
| 538 | 20240313 | 100500 | 505054270 | 3840 | 3850 | 3850 | 3840 | 88 |
| 539 | 20240313 | 100400 | 504716340 | 3835 | 3830 | 3845 | 3830 | 514 |
| 540 | 20240313 | 100300 | 502744605 | 3845 | 3830 | 3845 | 3825 | 1062 |
| 541 | 20240313 | 100200 | 498675705 | 3830 | 3835 | 3835 | 3830 | 1840 |
| 542 | 20240313 | 100100 | 491624765 | 3830 | 3835 | 3835 | 3830 | 2027 |
| 543 | 20240313 | 100000 | 483861045 | 3835 | 3835 | 3835 | 3835 | 507 |
| 544 | 20240313 | 095900 | 481916700 | 3835 | 3835 | 3835 | 3835 | 0 |
| 545 | 20240313 | 095800 | 481916700 | 3835 | 3835 | 3835 | 3835 | 30 |
| 546 | 20240313 | 095700 | 481801650 | 3835 | 3835 | 3835 | 3835 | 50 |
| 547 | 20240313 | 095600 | 481609900 | 3840 | 3840 | 3840 | 3840 | 722 |
| 548 | 20240313 | 095500 | 478837420 | 3840 | 3845 | 3845 | 3840 | 435 |
| 549 | 20240313 | 095400 | 477165095 | 3845 | 3840 | 3845 | 3840 | 1789 |
| 550 | 20240313 | 095300 | 470287050 | 3835 | 3845 | 3845 | 3835 | 444 |
| 551 | 20240313 | 095200 | 468583340 | 3845 | 3835 | 3845 | 3825 | 23978 |
| 552 | 20240313 | 095100 | 376720075 | 3840 | 3835 | 3840 | 3835 | 853 |
| 553 | 20240313 | 095000 | 373448310 | 3840 | 3840 | 3840 | 3835 | 451 |
| 554 | 20240313 | 094900 | 371717845 | 3835 | 3835 | 3840 | 3835 | 460 |
| 555 | 20240313 | 094800 | 369952495 | 3835 | 3835 | 3835 | 3835 | 546 |
| 556 | 20240313 | 094700 | 367858585 | 3835 | 3830 | 3835 | 3830 | 347 |
| 557 | 20240313 | 094600 | 366529525 | 3835 | 3835 | 3835 | 3835 | 1 |
| 558 | 20240313 | 094500 | 366525690 | 3835 | 3835 | 3835 | 3835 | 749 |
| 559 | 20240313 | 094400 | 363653275 | 3835 | 3840 | 3840 | 3835 | 89 |
| 560 | 20240313 | 094300 | 363311520 | 3840 | 3830 | 3840 | 3830 | 285 |
| 561 | 20240313 | 094200 | 362218550 | 3830 | 3835 | 3835 | 3830 | 182 |
| 562 | 20240313 | 094100 | 361520625 | 3840 | 3840 | 3840 | 3840 | 6 |
| 563 | 20240313 | 094000 | 361497585 | 3840 | 3840 | 3840 | 3840 | 295 |
| 564 | 20240313 | 093900 | 360364785 | 3840 | 3835 | 3840 | 3830 | 1157 |
| 565 | 20240313 | 093800 | 355926450 | 3840 | 3840 | 3840 | 3840 | 180 |
| 566 | 20240313 | 093700 | 355235250 | 3840 | 3835 | 3840 | 3835 | 48 |
| 567 | 20240313 | 093600 | 355050955 | 3840 | 3840 | 3840 | 3840 | 1 |
| 568 | 20240313 | 093500 | 355047115 | 3835 | 3835 | 3840 | 3835 | 131 |
| 569 | 20240313 | 093400 | 354544225 | 3840 | 3835 | 3840 | 3835 | 34 |
| 570 | 20240313 | 093300 | 354413825 | 3835 | 3840 | 3840 | 3835 | 210 |
| 571 | 20240313 | 093200 | 353608425 | 3835 | 3840 | 3840 | 3835 | 253 |
| 572 | 20240313 | 093100 | 352638165 | 3845 | 3845 | 3845 | 3845 | 2 |
| 573 | 20240313 | 093000 | 352630475 | 3845 | 3825 | 3845 | 3825 | 3217 |
| 574 | 20240313 | 092900 | 340292825 | 3830 | 3825 | 3830 | 3825 | 2537 |
| 575 | 20240313 | 092800 | 330583040 | 3830 | 3830 | 3830 | 3825 | 1262 |
| 576 | 20240313 | 092700 | 325749780 | 3835 | 3835 | 3835 | 3835 | 60 |
| 577 | 20240313 | 092600 | 325519680 | 3835 | 3835 | 3840 | 3835 | 247 |
| 578 | 20240313 | 092500 | 324572425 | 3835 | 3835 | 3835 | 3835 | 236 |
| 579 | 20240313 | 092400 | 323667365 | 3835 | 3835 | 3835 | 3835 | 110 |
| 580 | 20240313 | 092300 | 323245515 | 3835 | 3845 | 3845 | 3835 | 141 |
| 581 | 20240313 | 092200 | 322704770 | 3830 | 3835 | 3835 | 3830 | 2287 |
| 582 | 20240313 | 092100 | 313934560 | 3845 | 3835 | 3845 | 3835 | 74 |
| 583 | 20240313 | 092000 | 313650710 | 3845 | 3845 | 3845 | 3835 | 218 |
| 584 | 20240313 | 091900 | 312813790 | 3840 | 3840 | 3840 | 3840 | 62 |
| 585 | 20240313 | 091800 | 312575710 | 3840 | 3840 | 3840 | 3840 | 55 |
| 586 | 20240313 | 091700 | 312364510 | 3840 | 3840 | 3840 | 3840 | 145 |
| 587 | 20240313 | 091600 | 311807710 | 3845 | 3845 | 3845 | 3845 | 278 |
| 588 | 20240313 | 091500 | 310738800 | 3845 | 3845 | 3845 | 3845 | 782 |
| 589 | 20240313 | 091400 | 307732010 | 3845 | 3850 | 3850 | 3835 | 507 |
| 590 | 20240313 | 091300 | 305782620 | 3850 | 3845 | 3850 | 3835 | 10657 |
| 591 | 20240313 | 091200 | 264909575 | 3835 | 3835 | 3840 | 3835 | 753 |
| 592 | 20240313 | 091100 | 262021790 | 3835 | 3880 | 3885 | 3835 | 3502 |
| 593 | 20240313 | 091000 | 248471005 | 3885 | 3885 | 3890 | 3865 | 8590 |
| 594 | 20240313 | 090900 | 215138130 | 3865 | 3840 | 3900 | 3840 | 20814 |
| 595 | 20240313 | 090800 | 134548085 | 3845 | 3825 | 3845 | 3825 | 528 |
| 596 | 20240313 | 090700 | 132523310 | 3825 | 3825 | 3850 | 3820 | 7801 |
| 597 | 20240313 | 090600 | 102572465 | 3825 | 3815 | 3825 | 3815 | 1062 |
| 598 | 20240313 | 090500 | 98516330 | 3815 | 3805 | 3815 | 3805 | 1912 |
| 599 | 20240313 | 090400 | 91224075 | 3810 | 3805 | 3815 | 3795 | 1740 |
| 600 | 20240313 | 090300 | 84593780 | 3800 | 3800 | 3805 | 3785 | 9555 |
| 601 | 20240313 | 090200 | 48422805 | 3785 | 3805 | 3810 | 3785 | 778 |
| 602 | 20240313 | 090100 | 45465390 | 3810 | 3800 | 3810 | 3780 | 6482 |
| 603 | 20240313 | 090000 | 20834400 | 3785 | 3800 | 3805 | 3785 | 4797 |