30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 191500 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 11844 |
| 3 | 20240313 | 191400 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 4 | 20240313 | 191300 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 5 | 20240313 | 191200 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 6 | 20240313 | 191100 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 7 | 20240313 | 191000 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 8 | 20240313 | 190900 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 9 | 20240313 | 190800 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 10 | 20240313 | 190700 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 11 | 20240313 | 190600 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 12 | 20240313 | 190500 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 13 | 20240313 | 190400 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 14 | 20240313 | 190300 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 15 | 20240313 | 190200 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 16 | 20240313 | 190100 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 17 | 20240313 | 190000 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 18 | 20240313 | 185900 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 19 | 20240313 | 185800 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 20 | 20240313 | 185700 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 21 | 20240313 | 185600 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 22 | 20240313 | 185500 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 23 | 20240313 | 185400 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 24 | 20240313 | 185300 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 25 | 20240313 | 185200 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 26 | 20240313 | 185100 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 27 | 20240313 | 185000 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 28 | 20240313 | 184900 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 29 | 20240313 | 184800 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 30 | 20240313 | 184700 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 31 | 20240313 | 184600 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 32 | 20240313 | 184500 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 11844 |
| 33 | 20240313 | 184400 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 34 | 20240313 | 184300 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 35 | 20240313 | 184200 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 36 | 20240313 | 184100 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 37 | 20240313 | 184000 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 38 | 20240313 | 183900 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 39 | 20240313 | 183800 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 40 | 20240313 | 183700 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 41 | 20240313 | 183600 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 42 | 20240313 | 183500 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 43 | 20240313 | 183400 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 44 | 20240313 | 183300 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 45 | 20240313 | 183200 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 46 | 20240313 | 183100 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 47 | 20240313 | 183000 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 48 | 20240313 | 182900 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 49 | 20240313 | 182800 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 50 | 20240313 | 182700 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 51 | 20240313 | 182600 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 52 | 20240313 | 182500 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 53 | 20240313 | 182400 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 54 | 20240313 | 182300 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 55 | 20240313 | 182200 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 56 | 20240313 | 182100 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 57 | 20240313 | 182000 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 58 | 20240313 | 181900 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 59 | 20240313 | 181800 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 60 | 20240313 | 181700 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 61 | 20240313 | 181600 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 62 | 20240313 | 181500 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 11844 |
| 63 | 20240313 | 181400 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 64 | 20240313 | 181300 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 65 | 20240313 | 181200 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 66 | 20240313 | 181100 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 67 | 20240313 | 181000 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 68 | 20240313 | 180900 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 69 | 20240313 | 180800 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 70 | 20240313 | 180700 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 71 | 20240313 | 180600 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 72 | 20240313 | 180500 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 73 | 20240313 | 180400 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 74 | 20240313 | 180300 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 75 | 20240313 | 180200 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 76 | 20240313 | 180100 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 77 | 20240313 | 180000 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 78 | 20240313 | 175900 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 79 | 20240313 | 175800 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 80 | 20240313 | 175700 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 81 | 20240313 | 175600 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 82 | 20240313 | 175500 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 83 | 20240313 | 175400 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 84 | 20240313 | 175300 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 85 | 20240313 | 175200 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 86 | 20240313 | 175100 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 87 | 20240313 | 175000 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 88 | 20240313 | 174900 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 89 | 20240313 | 174800 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 90 | 20240313 | 174700 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 91 | 20240313 | 174600 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 92 | 20240313 | 174500 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 11844 |
| 93 | 20240313 | 174400 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 94 | 20240313 | 174300 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 95 | 20240313 | 174200 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 96 | 20240313 | 174100 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 97 | 20240313 | 174000 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 98 | 20240313 | 173900 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 99 | 20240313 | 173800 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 100 | 20240313 | 173700 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 101 | 20240313 | 173600 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 102 | 20240313 | 173500 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 103 | 20240313 | 173400 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 104 | 20240313 | 173300 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 105 | 20240313 | 173200 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 106 | 20240313 | 173100 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 107 | 20240313 | 173000 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 108 | 20240313 | 172900 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 109 | 20240313 | 172800 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 110 | 20240313 | 172700 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 111 | 20240313 | 172600 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 112 | 20240313 | 172500 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 113 | 20240313 | 172400 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 114 | 20240313 | 172300 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 115 | 20240313 | 172200 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 116 | 20240313 | 172100 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 117 | 20240313 | 172000 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 118 | 20240313 | 171900 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 119 | 20240313 | 171800 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 120 | 20240313 | 171700 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 121 | 20240313 | 171600 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 122 | 20240313 | 171500 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 11844 |
| 123 | 20240313 | 171400 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 124 | 20240313 | 171300 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 125 | 20240313 | 171200 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 126 | 20240313 | 171100 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 127 | 20240313 | 171000 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 128 | 20240313 | 170900 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 129 | 20240313 | 170800 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 130 | 20240313 | 170700 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 131 | 20240313 | 170600 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 132 | 20240313 | 170500 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 133 | 20240313 | 170400 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 134 | 20240313 | 170300 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 135 | 20240313 | 170200 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 136 | 20240313 | 170100 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 137 | 20240313 | 170000 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 138 | 20240313 | 165900 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 139 | 20240313 | 165800 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 140 | 20240313 | 165700 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 141 | 20240313 | 165600 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 142 | 20240313 | 165500 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 143 | 20240313 | 165400 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 144 | 20240313 | 165300 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 145 | 20240313 | 165200 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 146 | 20240313 | 165100 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 147 | 20240313 | 165000 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 148 | 20240313 | 164900 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 149 | 20240313 | 164800 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 150 | 20240313 | 164700 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 151 | 20240313 | 164600 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 152 | 20240313 | 164500 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 11844 |
| 153 | 20240313 | 164400 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 154 | 20240313 | 164300 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 155 | 20240313 | 164200 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 156 | 20240313 | 164100 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 157 | 20240313 | 164000 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 158 | 20240313 | 163900 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 159 | 20240313 | 163800 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 160 | 20240313 | 163700 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 161 | 20240313 | 163600 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 162 | 20240313 | 163500 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 163 | 20240313 | 163400 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 164 | 20240313 | 163300 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 165 | 20240313 | 163200 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 166 | 20240313 | 163100 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 167 | 20240313 | 163000 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 168 | 20240313 | 162900 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 169 | 20240313 | 162800 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 170 | 20240313 | 162700 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 171 | 20240313 | 162600 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 172 | 20240313 | 162500 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 173 | 20240313 | 162400 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 174 | 20240313 | 162300 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 175 | 20240313 | 162200 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 176 | 20240313 | 162100 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 177 | 20240313 | 162000 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 178 | 20240313 | 161900 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 179 | 20240313 | 161800 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 180 | 20240313 | 161700 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 181 | 20240313 | 161600 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 182 | 20240313 | 161500 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 11844 |
| 183 | 20240313 | 161400 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 184 | 20240313 | 161300 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 185 | 20240313 | 161200 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 186 | 20240313 | 161100 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 187 | 20240313 | 161000 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 188 | 20240313 | 160900 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 189 | 20240313 | 160800 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 190 | 20240313 | 160700 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 191 | 20240313 | 160600 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 192 | 20240313 | 160500 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 193 | 20240313 | 160400 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 194 | 20240313 | 160300 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 195 | 20240313 | 160200 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 196 | 20240313 | 160100 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 197 | 20240313 | 160000 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 198 | 20240313 | 155900 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 199 | 20240313 | 155800 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 200 | 20240313 | 155700 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 201 | 20240313 | 155600 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 202 | 20240313 | 155500 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 203 | 20240313 | 155400 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 204 | 20240313 | 155300 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 205 | 20240313 | 155200 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 206 | 20240313 | 155100 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 207 | 20240313 | 155000 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 208 | 20240313 | 154900 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 209 | 20240313 | 154800 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 210 | 20240313 | 154700 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 211 | 20240313 | 154600 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 212 | 20240313 | 154500 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 11844 |
| 213 | 20240313 | 154400 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 214 | 20240313 | 154300 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 215 | 20240313 | 154200 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 216 | 20240313 | 154100 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 217 | 20240313 | 154000 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 218 | 20240313 | 153900 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 219 | 20240313 | 153800 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 220 | 20240313 | 153700 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 221 | 20240313 | 153600 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 222 | 20240313 | 153500 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 223 | 20240313 | 153400 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 224 | 20240313 | 153300 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 225 | 20240313 | 153200 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 226 | 20240313 | 153100 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 227 | 20240313 | 153000 | 3432504975 | 2505 | 2505 | 2505 | 2505 | 11844 |
| 228 | 20240313 | 152900 | 3402835755 | 2510 | 2510 | 2510 | 2510 | 0 |
| 229 | 20240313 | 152800 | 3402835755 | 2510 | 2510 | 2510 | 2510 | 0 |
| 230 | 20240313 | 152700 | 3402835755 | 2510 | 2510 | 2510 | 2510 | 0 |
| 231 | 20240313 | 152600 | 3402835755 | 2510 | 2510 | 2510 | 2510 | 0 |
| 232 | 20240313 | 152500 | 3402835755 | 2510 | 2510 | 2510 | 2510 | 0 |
| 233 | 20240313 | 152400 | 3402835755 | 2510 | 2510 | 2510 | 2510 | 0 |
| 234 | 20240313 | 152300 | 3402835755 | 2510 | 2510 | 2510 | 2510 | 0 |
| 235 | 20240313 | 152200 | 3402835755 | 2510 | 2510 | 2510 | 2510 | 0 |
| 236 | 20240313 | 152100 | 3402835755 | 2510 | 2510 | 2510 | 2510 | 0 |
| 237 | 20240313 | 152000 | 3402835755 | 2510 | 2510 | 2510 | 2510 | 0 |
| 238 | 20240313 | 151900 | 3402835755 | 2510 | 2505 | 2510 | 2505 | 4488 |
| 239 | 20240313 | 151800 | 3391593305 | 2505 | 2490 | 2510 | 2480 | 4809 |
| 240 | 20240313 | 151700 | 3379565655 | 2500 | 2500 | 2500 | 2480 | 2059 |
| 241 | 20240313 | 151600 | 3374433255 | 2500 | 2495 | 2500 | 2480 | 7194 |
| 242 | 20240313 | 151500 | 3356527845 | 2495 | 2495 | 2495 | 2485 | 937 |
| 243 | 20240313 | 151400 | 3354190800 | 2495 | 2500 | 2500 | 2485 | 12248 |
| 244 | 20240313 | 151300 | 3323690230 | 2490 | 2500 | 2500 | 2490 | 9975 |
| 245 | 20240313 | 151200 | 3298795820 | 2505 | 2515 | 2515 | 2500 | 4236 |
| 246 | 20240313 | 151100 | 3288177560 | 2515 | 2510 | 2515 | 2510 | 1670 |
| 247 | 20240313 | 151000 | 3283985345 | 2515 | 2515 | 2515 | 2510 | 114 |
| 248 | 20240313 | 150900 | 3283698640 | 2510 | 2515 | 2515 | 2505 | 1386 |
| 249 | 20240313 | 150800 | 3280225490 | 2515 | 2515 | 2515 | 2510 | 484 |
| 250 | 20240313 | 150700 | 3279010465 | 2510 | 2520 | 2525 | 2510 | 6605 |
| 251 | 20240313 | 150600 | 3262405655 | 2525 | 2520 | 2525 | 2520 | 725 |
| 252 | 20240313 | 150500 | 3260578645 | 2520 | 2525 | 2525 | 2520 | 215 |
| 253 | 20240313 | 150400 | 3260036730 | 2525 | 2525 | 2525 | 2520 | 905 |
| 254 | 20240313 | 150300 | 3257756115 | 2525 | 2520 | 2525 | 2515 | 2400 |
| 255 | 20240313 | 150200 | 3251715170 | 2515 | 2525 | 2525 | 2515 | 505 |
| 256 | 20240313 | 150100 | 3250442570 | 2525 | 2520 | 2525 | 2520 | 77 |
| 257 | 20240313 | 150000 | 3250248470 | 2525 | 2525 | 2525 | 2520 | 163 |
| 258 | 20240313 | 145900 | 3249837455 | 2525 | 2520 | 2525 | 2520 | 766 |
| 259 | 20240313 | 145800 | 3247907115 | 2520 | 2520 | 2520 | 2520 | 722 |
| 260 | 20240313 | 145700 | 3246087675 | 2520 | 2525 | 2525 | 2520 | 322 |
| 261 | 20240313 | 145600 | 3245275780 | 2525 | 2515 | 2525 | 2515 | 2373 |
| 262 | 20240313 | 145500 | 3239307665 | 2525 | 2530 | 2530 | 2520 | 2602 |
| 263 | 20240313 | 145400 | 3232745710 | 2530 | 2530 | 2530 | 2525 | 61 |
| 264 | 20240313 | 145300 | 3232591435 | 2530 | 2530 | 2530 | 2525 | 2688 |
| 265 | 20240313 | 145200 | 3225799500 | 2535 | 2535 | 2535 | 2530 | 594 |
| 266 | 20240313 | 145100 | 3224295580 | 2530 | 2535 | 2535 | 2530 | 3174 |
| 267 | 20240313 | 145000 | 3216261680 | 2535 | 2530 | 2535 | 2530 | 169 |
| 268 | 20240313 | 144900 | 3215834100 | 2530 | 2535 | 2540 | 2530 | 3364 |
| 269 | 20240313 | 144800 | 3207313835 | 2535 | 2530 | 2535 | 2530 | 696 |
| 270 | 20240313 | 144700 | 3205551665 | 2530 | 2530 | 2530 | 2525 | 1530 |
| 271 | 20240313 | 144600 | 3201687885 | 2530 | 2525 | 2530 | 2520 | 2015 |
| 272 | 20240313 | 144500 | 3196601505 | 2530 | 2525 | 2535 | 2520 | 2583 |
| 273 | 20240313 | 144400 | 3190083255 | 2535 | 2530 | 2535 | 2525 | 1075 |
| 274 | 20240313 | 144300 | 3187363985 | 2535 | 2535 | 2540 | 2535 | 1825 |
| 275 | 20240313 | 144200 | 3182737595 | 2535 | 2525 | 2535 | 2525 | 2336 |
| 276 | 20240313 | 144100 | 3176825955 | 2525 | 2520 | 2525 | 2520 | 360 |
| 277 | 20240313 | 144000 | 3175918370 | 2520 | 2525 | 2525 | 2520 | 2633 |
| 278 | 20240313 | 143900 | 3169272300 | 2520 | 2515 | 2520 | 2515 | 7003 |
| 279 | 20240313 | 143800 | 3151635490 | 2515 | 2520 | 2520 | 2515 | 61 |
| 280 | 20240313 | 143700 | 3151481975 | 2510 | 2505 | 2520 | 2505 | 13320 |
| 281 | 20240313 | 143600 | 3118036415 | 2505 | 2515 | 2515 | 2495 | 1140 |
| 282 | 20240313 | 143500 | 3115182735 | 2510 | 2515 | 2515 | 2500 | 3673 |
| 283 | 20240313 | 143400 | 3105962680 | 2515 | 2510 | 2515 | 2510 | 7451 |
| 284 | 20240313 | 143300 | 3087258835 | 2505 | 2490 | 2510 | 2490 | 12657 |
| 285 | 20240313 | 143200 | 3055635885 | 2490 | 2485 | 2490 | 2485 | 3268 |
| 286 | 20240313 | 143100 | 3047513620 | 2485 | 2480 | 2485 | 2480 | 2712 |
| 287 | 20240313 | 143000 | 3040787415 | 2480 | 2475 | 2480 | 2475 | 3008 |
| 288 | 20240313 | 142900 | 3033327610 | 2475 | 2475 | 2475 | 2475 | 2680 |
| 289 | 20240313 | 142800 | 3026694610 | 2475 | 2475 | 2475 | 2475 | 1184 |
| 290 | 20240313 | 142700 | 3023764210 | 2475 | 2475 | 2475 | 2475 | 19 |
| 291 | 20240313 | 142600 | 3023717185 | 2470 | 2470 | 2470 | 2470 | 871 |
| 292 | 20240313 | 142500 | 3021565815 | 2470 | 2470 | 2470 | 2470 | 1297 |
| 293 | 20240313 | 142400 | 3018362225 | 2470 | 2465 | 2470 | 2465 | 908 |
| 294 | 20240313 | 142300 | 3016120875 | 2470 | 2460 | 2470 | 2460 | 4068 |
| 295 | 20240313 | 142200 | 3006093890 | 2465 | 2460 | 2465 | 2460 | 862 |
| 296 | 20240313 | 142100 | 3003973360 | 2465 | 2465 | 2470 | 2465 | 539 |
| 297 | 20240313 | 142000 | 3002644720 | 2470 | 2465 | 2470 | 2465 | 253 |
| 298 | 20240313 | 141900 | 3002020320 | 2470 | 2465 | 2470 | 2465 | 461 |
| 299 | 20240313 | 141800 | 3000883950 | 2465 | 2460 | 2465 | 2460 | 2285 |
| 300 | 20240313 | 141700 | 2995261615 | 2465 | 2460 | 2465 | 2460 | 14 |
| 301 | 20240313 | 141600 | 2995227165 | 2465 | 2465 | 2465 | 2460 | 250 |
| 302 | 20240313 | 141500 | 2994611240 | 2465 | 2465 | 2465 | 2460 | 77 |
| 303 | 20240313 | 141400 | 2994421465 | 2465 | 2465 | 2470 | 2465 | 1529 |
| 304 | 20240313 | 141300 | 2990652470 | 2465 | 2460 | 2465 | 2460 | 942 |
| 305 | 20240313 | 141200 | 2988330725 | 2460 | 2465 | 2465 | 2460 | 151 |
| 306 | 20240313 | 141100 | 2987958900 | 2465 | 2465 | 2470 | 2465 | 1416 |
| 307 | 20240313 | 141000 | 2984463895 | 2460 | 2465 | 2465 | 2460 | 665 |
| 308 | 20240313 | 140900 | 2982827980 | 2465 | 2460 | 2465 | 2460 | 4482 |
| 309 | 20240313 | 140800 | 2971791020 | 2465 | 2460 | 2465 | 2460 | 392 |
| 310 | 20240313 | 140700 | 2970824775 | 2465 | 2460 | 2465 | 2455 | 3100 |
| 311 | 20240313 | 140600 | 2963198710 | 2455 | 2455 | 2460 | 2450 | 59 |
| 312 | 20240313 | 140500 | 2963053950 | 2455 | 2460 | 2460 | 2455 | 41 |
| 313 | 20240313 | 140400 | 2962953185 | 2460 | 2460 | 2460 | 2460 | 3 |
| 314 | 20240313 | 140300 | 2962945805 | 2460 | 2455 | 2460 | 2455 | 4724 |
| 315 | 20240313 | 140200 | 2951337190 | 2455 | 2450 | 2455 | 2450 | 2490 |
| 316 | 20240313 | 140100 | 2945234185 | 2450 | 2455 | 2455 | 2450 | 58 |
| 317 | 20240313 | 140000 | 2945091850 | 2455 | 2445 | 2455 | 2445 | 4983 |
| 318 | 20240313 | 135900 | 2932895510 | 2450 | 2440 | 2450 | 2440 | 153 |
| 319 | 20240313 | 135800 | 2932521395 | 2445 | 2455 | 2460 | 2440 | 5424 |
| 320 | 20240313 | 135700 | 2919270895 | 2460 | 2455 | 2460 | 2455 | 178 |
| 321 | 20240313 | 135600 | 2918833190 | 2460 | 2460 | 2465 | 2455 | 2547 |
| 322 | 20240313 | 135500 | 2912574110 | 2460 | 2450 | 2460 | 2450 | 867 |
| 323 | 20240313 | 135400 | 2910446215 | 2455 | 2445 | 2455 | 2445 | 1363 |
| 324 | 20240313 | 135300 | 2907113645 | 2445 | 2455 | 2455 | 2445 | 950 |
| 325 | 20240313 | 135200 | 2904788830 | 2455 | 2450 | 2455 | 2450 | 1728 |
| 326 | 20240313 | 135100 | 2900554930 | 2455 | 2450 | 2455 | 2445 | 1887 |
| 327 | 20240313 | 135000 | 2895931790 | 2455 | 2465 | 2465 | 2450 | 566 |
| 328 | 20240313 | 134900 | 2894541840 | 2460 | 2465 | 2465 | 2450 | 2076 |
| 329 | 20240313 | 134800 | 2889441245 | 2465 | 2460 | 2470 | 2455 | 4666 |
| 330 | 20240313 | 134700 | 2877946000 | 2460 | 2450 | 2460 | 2450 | 4978 |
| 331 | 20240313 | 134600 | 2865712060 | 2450 | 2440 | 2450 | 2440 | 1507 |
| 332 | 20240313 | 134500 | 2862033545 | 2440 | 2440 | 2440 | 2435 | 817 |
| 333 | 20240313 | 134400 | 2860040295 | 2450 | 2435 | 2450 | 2435 | 1366 |
| 334 | 20240313 | 134300 | 2856708815 | 2435 | 2435 | 2435 | 2430 | 2347 |
| 335 | 20240313 | 134200 | 2850997920 | 2435 | 2435 | 2435 | 2430 | 985 |
| 336 | 20240313 | 134100 | 2848604350 | 2430 | 2435 | 2435 | 2430 | 210 |
| 337 | 20240313 | 134000 | 2848094045 | 2430 | 2430 | 2430 | 2430 | 507 |
| 338 | 20240313 | 133900 | 2846862035 | 2425 | 2425 | 2430 | 2425 | 2291 |
| 339 | 20240313 | 133800 | 2841302150 | 2425 | 2415 | 2425 | 2415 | 460 |
| 340 | 20240313 | 133700 | 2840189220 | 2420 | 2415 | 2420 | 2415 | 270 |
| 341 | 20240313 | 133600 | 2839537120 | 2415 | 2415 | 2415 | 2415 | 1002 |
| 342 | 20240313 | 133500 | 2837117290 | 2415 | 2410 | 2425 | 2410 | 2680 |
| 343 | 20240313 | 133400 | 2830645260 | 2405 | 2400 | 2405 | 2395 | 6946 |
| 344 | 20240313 | 133300 | 2813950695 | 2405 | 2405 | 2410 | 2405 | 1349 |
| 345 | 20240313 | 133200 | 2810705040 | 2410 | 2410 | 2410 | 2405 | 1616 |
| 346 | 20240313 | 133100 | 2806811995 | 2410 | 2410 | 2410 | 2405 | 833 |
| 347 | 20240313 | 133000 | 2804804670 | 2415 | 2400 | 2415 | 2400 | 974 |
| 348 | 20240313 | 132900 | 2802459195 | 2395 | 2405 | 2405 | 2380 | 10138 |
| 349 | 20240313 | 132800 | 2778244140 | 2410 | 2385 | 2410 | 2385 | 3350 |
| 350 | 20240313 | 132700 | 2770199920 | 2380 | 2380 | 2390 | 2370 | 19281 |
| 351 | 20240313 | 132600 | 2724366830 | 2380 | 2380 | 2400 | 2380 | 13198 |
| 352 | 20240313 | 132500 | 2692930900 | 2390 | 2405 | 2425 | 2360 | 20682 |
| 353 | 20240313 | 132400 | 2643498680 | 2400 | 2415 | 2420 | 2400 | 23521 |
| 354 | 20240313 | 132300 | 2586866660 | 2420 | 2420 | 2425 | 2415 | 1397 |
| 355 | 20240313 | 132200 | 2583485985 | 2425 | 2425 | 2425 | 2420 | 1911 |
| 356 | 20240313 | 132100 | 2578858555 | 2430 | 2430 | 2435 | 2425 | 2191 |
| 357 | 20240313 | 132000 | 2573534985 | 2435 | 2425 | 2435 | 2425 | 3992 |
| 358 | 20240313 | 131900 | 2563847055 | 2430 | 2430 | 2435 | 2430 | 594 |
| 359 | 20240313 | 131800 | 2562403630 | 2430 | 2430 | 2435 | 2430 | 705 |
| 360 | 20240313 | 131700 | 2560690475 | 2430 | 2430 | 2435 | 2420 | 1841 |
| 361 | 20240313 | 131600 | 2556224140 | 2420 | 2435 | 2440 | 2420 | 2617 |
| 362 | 20240313 | 131500 | 2549867560 | 2435 | 2440 | 2440 | 2420 | 24761 |
| 363 | 20240313 | 131400 | 2489611185 | 2440 | 2435 | 2445 | 2435 | 1153 |
| 364 | 20240313 | 131300 | 2486802015 | 2435 | 2435 | 2435 | 2430 | 2090 |
| 365 | 20240313 | 131200 | 2481722730 | 2435 | 2435 | 2435 | 2435 | 840 |
| 366 | 20240313 | 131100 | 2479677330 | 2435 | 2440 | 2440 | 2435 | 4007 |
| 367 | 20240313 | 131000 | 2469909220 | 2440 | 2440 | 2440 | 2430 | 3931 |
| 368 | 20240313 | 130900 | 2460347580 | 2425 | 2450 | 2450 | 2425 | 26850 |
| 369 | 20240313 | 130800 | 2394959825 | 2450 | 2455 | 2455 | 2450 | 5952 |
| 370 | 20240313 | 130700 | 2380357010 | 2455 | 2455 | 2455 | 2455 | 1723 |
| 371 | 20240313 | 130600 | 2376127045 | 2455 | 2455 | 2455 | 2455 | 440 |
| 372 | 20240313 | 130500 | 2375046845 | 2455 | 2460 | 2460 | 2455 | 137 |
| 373 | 20240313 | 130400 | 2374710460 | 2460 | 2455 | 2460 | 2455 | 395 |
| 374 | 20240313 | 130300 | 2373740175 | 2455 | 2455 | 2460 | 2450 | 1346 |
| 375 | 20240313 | 130200 | 2370441650 | 2455 | 2455 | 2455 | 2455 | 193 |
| 376 | 20240313 | 130100 | 2369967835 | 2455 | 2455 | 2455 | 2455 | 571 |
| 377 | 20240313 | 130000 | 2368566030 | 2460 | 2460 | 2460 | 2455 | 1690 |
| 378 | 20240313 | 125900 | 2364415435 | 2460 | 2455 | 2460 | 2455 | 24 |
| 379 | 20240313 | 125800 | 2364356445 | 2450 | 2455 | 2455 | 2450 | 211 |
| 380 | 20240313 | 125700 | 2363839070 | 2455 | 2460 | 2460 | 2455 | 3987 |
| 381 | 20240313 | 125600 | 2354041800 | 2460 | 2460 | 2460 | 2460 | 1980 |
| 382 | 20240313 | 125500 | 2349171000 | 2460 | 2460 | 2460 | 2460 | 3591 |
| 383 | 20240313 | 125400 | 2340337140 | 2460 | 2460 | 2460 | 2455 | 570 |
| 384 | 20240313 | 125300 | 2338935635 | 2460 | 2465 | 2465 | 2460 | 761 |
| 385 | 20240313 | 125200 | 2337062270 | 2465 | 2465 | 2465 | 2465 | 1 |
| 386 | 20240313 | 125100 | 2337059805 | 2455 | 2460 | 2460 | 2455 | 1037 |
| 387 | 20240313 | 125000 | 2334513950 | 2460 | 2455 | 2460 | 2455 | 53 |
| 388 | 20240313 | 124900 | 2334383690 | 2460 | 2465 | 2465 | 2450 | 9426 |
| 389 | 20240313 | 124800 | 2311263065 | 2460 | 2475 | 2475 | 2460 | 8 |
| 390 | 20240313 | 124700 | 2311243370 | 2460 | 2470 | 2475 | 2460 | 373 |
| 391 | 20240313 | 124600 | 2310320765 | 2475 | 2475 | 2475 | 2455 | 2457 |
| 392 | 20240313 | 124500 | 2304263565 | 2475 | 2470 | 2475 | 2455 | 16513 |
| 393 | 20240313 | 124400 | 2263582370 | 2470 | 2475 | 2475 | 2470 | 1294 |
| 394 | 20240313 | 124300 | 2260379750 | 2480 | 2480 | 2480 | 2480 | 2 |
| 395 | 20240313 | 124200 | 2260374790 | 2480 | 2480 | 2480 | 2480 | 0 |
| 396 | 20240313 | 124100 | 2260374790 | 2480 | 2480 | 2480 | 2480 | 1 |
| 397 | 20240313 | 124000 | 2260372310 | 2480 | 2480 | 2485 | 2480 | 829 |
| 398 | 20240313 | 123900 | 2258316360 | 2480 | 2480 | 2480 | 2480 | 708 |
| 399 | 20240313 | 123800 | 2256560520 | 2475 | 2480 | 2480 | 2475 | 291 |
| 400 | 20240313 | 123700 | 2255838890 | 2480 | 2480 | 2480 | 2480 | 17 |
| 401 | 20240313 | 123600 | 2255796730 | 2480 | 2480 | 2480 | 2480 | 158 |
| 402 | 20240313 | 123500 | 2255404890 | 2475 | 2475 | 2475 | 2475 | 1095 |
| 403 | 20240313 | 123400 | 2252694765 | 2480 | 2470 | 2480 | 2470 | 3018 |
| 404 | 20240313 | 123300 | 2245226405 | 2470 | 2470 | 2470 | 2470 | 141 |
| 405 | 20240313 | 123200 | 2244878135 | 2470 | 2470 | 2470 | 2470 | 207 |
| 406 | 20240313 | 123100 | 2244366845 | 2465 | 2460 | 2470 | 2460 | 10119 |
| 407 | 20240313 | 123000 | 2219473795 | 2460 | 2465 | 2470 | 2460 | 3504 |
| 408 | 20240313 | 122900 | 2210853740 | 2465 | 2465 | 2465 | 2465 | 1519 |
| 409 | 20240313 | 122800 | 2207109405 | 2465 | 2460 | 2465 | 2460 | 2136 |
| 410 | 20240313 | 122700 | 2201846465 | 2460 | 2465 | 2465 | 2460 | 6347 |
| 411 | 20240313 | 122600 | 2186216105 | 2470 | 2470 | 2470 | 2465 | 585 |
| 412 | 20240313 | 122500 | 2184772455 | 2470 | 2470 | 2470 | 2465 | 1293 |
| 413 | 20240313 | 122400 | 2181579930 | 2470 | 2475 | 2475 | 2465 | 22456 |
| 414 | 20240313 | 122300 | 2126181155 | 2475 | 2475 | 2485 | 2475 | 667 |
| 415 | 20240313 | 122200 | 2124530065 | 2485 | 2485 | 2485 | 2475 | 3 |
| 416 | 20240313 | 122100 | 2124522620 | 2470 | 2485 | 2485 | 2470 | 230 |
| 417 | 20240313 | 122000 | 2123952270 | 2485 | 2485 | 2485 | 2485 | 869 |
| 418 | 20240313 | 121900 | 2121792805 | 2485 | 2480 | 2485 | 2470 | 1322 |
| 419 | 20240313 | 121800 | 2118522405 | 2485 | 2485 | 2485 | 2485 | 405 |
| 420 | 20240313 | 121700 | 2117515980 | 2485 | 2475 | 2485 | 2475 | 207 |
| 421 | 20240313 | 121600 | 2117002125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 422 | 20240313 | 121500 | 2117002125 | 2475 | 2475 | 2485 | 2475 | 41 |
| 423 | 20240313 | 121400 | 2116900640 | 2475 | 2485 | 2485 | 2475 | 111 |
| 424 | 20240313 | 121300 | 2116625325 | 2485 | 2480 | 2485 | 2480 | 2 |
| 425 | 20240313 | 121200 | 2116620360 | 2470 | 2480 | 2480 | 2470 | 2071 |
| 426 | 20240313 | 121100 | 2111496435 | 2490 | 2490 | 2490 | 2490 | 0 |
| 427 | 20240313 | 121000 | 2111496435 | 2490 | 2490 | 2490 | 2490 | 150 |
| 428 | 20240313 | 120900 | 2111122935 | 2490 | 2480 | 2490 | 2480 | 65 |
| 429 | 20240313 | 120800 | 2110961185 | 2490 | 2490 | 2490 | 2490 | 0 |
| 430 | 20240313 | 120700 | 2110961185 | 2490 | 2475 | 2490 | 2475 | 1227 |
| 431 | 20240313 | 120600 | 2107924330 | 2475 | 2480 | 2480 | 2475 | 2731 |
| 432 | 20240313 | 120500 | 2101156450 | 2480 | 2490 | 2490 | 2480 | 650 |
| 433 | 20240313 | 120400 | 2099544350 | 2490 | 2490 | 2490 | 2485 | 2164 |
| 434 | 20240313 | 120300 | 2094165990 | 2495 | 2495 | 2495 | 2495 | 219 |
| 435 | 20240313 | 120200 | 2093619585 | 2495 | 2490 | 2495 | 2490 | 332 |
| 436 | 20240313 | 120100 | 2092791745 | 2495 | 2495 | 2495 | 2490 | 300 |
| 437 | 20240313 | 120000 | 2092043545 | 2495 | 2480 | 2495 | 2480 | 66 |
| 438 | 20240313 | 115900 | 2091879535 | 2480 | 2490 | 2495 | 2480 | 1056 |
| 439 | 20240313 | 115800 | 2089258215 | 2495 | 2495 | 2495 | 2495 | 0 |
| 440 | 20240313 | 115700 | 2089258215 | 2495 | 2495 | 2495 | 2495 | 2 |
| 441 | 20240313 | 115600 | 2089253225 | 2495 | 2495 | 2495 | 2495 | 201 |
| 442 | 20240313 | 115500 | 2088751730 | 2495 | 2495 | 2495 | 2495 | 55 |
| 443 | 20240313 | 115400 | 2088614505 | 2490 | 2490 | 2490 | 2490 | 1126 |
| 444 | 20240313 | 115300 | 2085810765 | 2490 | 2490 | 2490 | 2490 | 505 |
| 445 | 20240313 | 115200 | 2084553315 | 2495 | 2490 | 2495 | 2490 | 6 |
| 446 | 20240313 | 115100 | 2084538370 | 2495 | 2490 | 2495 | 2490 | 1555 |
| 447 | 20240313 | 115000 | 2080659185 | 2480 | 2480 | 2480 | 2480 | 90 |
| 448 | 20240313 | 114900 | 2080435985 | 2480 | 2480 | 2480 | 2480 | 0 |
| 449 | 20240313 | 114800 | 2080435985 | 2480 | 2480 | 2480 | 2480 | 300 |
| 450 | 20240313 | 114700 | 2079691985 | 2480 | 2480 | 2480 | 2480 | 0 |
| 451 | 20240313 | 114600 | 2079691985 | 2480 | 2480 | 2480 | 2480 | 83 |
| 452 | 20240313 | 114500 | 2079486145 | 2480 | 2480 | 2480 | 2480 | 554 |
| 453 | 20240313 | 114400 | 2078112225 | 2480 | 2480 | 2480 | 2480 | 1 |
| 454 | 20240313 | 114300 | 2078109745 | 2490 | 2490 | 2490 | 2490 | 1 |
| 455 | 20240313 | 114200 | 2078107255 | 2470 | 2485 | 2490 | 2470 | 6862 |
| 456 | 20240313 | 114100 | 2061108340 | 2480 | 2480 | 2480 | 2475 | 4043 |
| 457 | 20240313 | 114000 | 2051099780 | 2480 | 2480 | 2480 | 2480 | 1048 |
| 458 | 20240313 | 113900 | 2048500740 | 2480 | 2485 | 2485 | 2480 | 55 |
| 459 | 20240313 | 113800 | 2048364240 | 2480 | 2480 | 2480 | 2475 | 45 |
| 460 | 20240313 | 113700 | 2048252785 | 2480 | 2500 | 2500 | 2480 | 801 |
| 461 | 20240313 | 113600 | 2046266285 | 2475 | 2495 | 2505 | 2475 | 8733 |
| 462 | 20240313 | 113500 | 2024590240 | 2495 | 2500 | 2500 | 2495 | 366 |
| 463 | 20240313 | 113400 | 2023675340 | 2500 | 2500 | 2500 | 2500 | 355 |
| 464 | 20240313 | 113300 | 2022787840 | 2510 | 2510 | 2510 | 2495 | 12 |
| 465 | 20240313 | 113200 | 2022757870 | 2500 | 2510 | 2510 | 2500 | 2155 |
| 466 | 20240313 | 113100 | 2017367785 | 2510 | 2510 | 2510 | 2510 | 5 |
| 467 | 20240313 | 113000 | 2017355235 | 2510 | 2510 | 2510 | 2510 | 0 |
| 468 | 20240313 | 112900 | 2017355235 | 2510 | 2500 | 2510 | 2500 | 951 |
| 469 | 20240313 | 112800 | 2014974305 | 2505 | 2505 | 2505 | 2505 | 0 |
| 470 | 20240313 | 112700 | 2014974305 | 2505 | 2500 | 2505 | 2500 | 311 |
| 471 | 20240313 | 112600 | 2014196800 | 2500 | 2500 | 2500 | 2500 | 2 |
| 472 | 20240313 | 112500 | 2014191800 | 2500 | 2505 | 2505 | 2500 | 956 |
| 473 | 20240313 | 112400 | 2011801300 | 2500 | 2505 | 2505 | 2500 | 22 |
| 474 | 20240313 | 112300 | 2011746245 | 2500 | 2505 | 2505 | 2500 | 64 |
| 475 | 20240313 | 112200 | 2011586215 | 2510 | 2495 | 2510 | 2490 | 320 |
| 476 | 20240313 | 112100 | 2010789080 | 2510 | 2505 | 2510 | 2500 | 16723 |
| 477 | 20240313 | 112000 | 1968963025 | 2510 | 2510 | 2510 | 2510 | 1625 |
| 478 | 20240313 | 111900 | 1964884275 | 2515 | 2515 | 2515 | 2515 | 39 |
| 479 | 20240313 | 111800 | 1964786190 | 2520 | 2515 | 2520 | 2515 | 1131 |
| 480 | 20240313 | 111700 | 1961941330 | 2515 | 2510 | 2515 | 2510 | 221 |
| 481 | 20240313 | 111600 | 1961386515 | 2515 | 2515 | 2515 | 2515 | 2 |
| 482 | 20240313 | 111500 | 1961381485 | 2510 | 2510 | 2510 | 2510 | 1552 |
| 483 | 20240313 | 111400 | 1957485965 | 2510 | 2515 | 2515 | 2510 | 361 |
| 484 | 20240313 | 111300 | 1956579455 | 2515 | 2515 | 2515 | 2515 | 120 |
| 485 | 20240313 | 111200 | 1956277655 | 2515 | 2515 | 2515 | 2515 | 47 |
| 486 | 20240313 | 111100 | 1956159450 | 2515 | 2515 | 2515 | 2515 | 96 |
| 487 | 20240313 | 111000 | 1955918010 | 2515 | 2520 | 2520 | 2500 | 1016 |
| 488 | 20240313 | 110900 | 1953374525 | 2515 | 2515 | 2515 | 2515 | 41 |
| 489 | 20240313 | 110800 | 1953271410 | 2520 | 2505 | 2520 | 2505 | 311 |
| 490 | 20240313 | 110700 | 1952489425 | 2505 | 2515 | 2515 | 2505 | 527 |
| 491 | 20240313 | 110600 | 1951166950 | 2515 | 2505 | 2515 | 2505 | 2852 |
| 492 | 20240313 | 110500 | 1944009380 | 2505 | 2485 | 2505 | 2485 | 17079 |
| 493 | 20240313 | 110400 | 1901396200 | 2485 | 2485 | 2485 | 2485 | 0 |
| 494 | 20240313 | 110300 | 1901396200 | 2485 | 2480 | 2485 | 2475 | 1336 |
| 495 | 20240313 | 110200 | 1898088025 | 2485 | 2485 | 2485 | 2475 | 3515 |
| 496 | 20240313 | 110100 | 1889375290 | 2480 | 2480 | 2485 | 2480 | 11 |
| 497 | 20240313 | 110000 | 1889348005 | 2485 | 2485 | 2485 | 2480 | 10 |
| 498 | 20240313 | 105900 | 1889323195 | 2485 | 2485 | 2485 | 2480 | 1254 |
| 499 | 20240313 | 105800 | 1886207130 | 2485 | 2480 | 2485 | 2480 | 616 |
| 500 | 20240313 | 105700 | 1884679435 | 2480 | 2485 | 2485 | 2480 | 4415 |
| 501 | 20240313 | 105600 | 1873728725 | 2485 | 2485 | 2485 | 2480 | 27 |
| 502 | 20240313 | 105500 | 1873661680 | 2480 | 2485 | 2485 | 2475 | 1639 |
| 503 | 20240313 | 105400 | 1869596365 | 2485 | 2480 | 2485 | 2480 | 4744 |
| 504 | 20240313 | 105300 | 1857813330 | 2475 | 2475 | 2475 | 2470 | 2717 |
| 505 | 20240313 | 105200 | 1851088895 | 2470 | 2470 | 2475 | 2465 | 7412 |
| 506 | 20240313 | 105100 | 1832781265 | 2470 | 2475 | 2475 | 2470 | 2581 |
| 507 | 20240313 | 105000 | 1826406105 | 2470 | 2470 | 2475 | 2470 | 4500 |
| 508 | 20240313 | 104900 | 1815289250 | 2470 | 2470 | 2475 | 2470 | 2062 |
| 509 | 20240313 | 104800 | 1810195830 | 2475 | 2475 | 2475 | 2470 | 2826 |
| 510 | 20240313 | 104700 | 1803211470 | 2475 | 2475 | 2475 | 2470 | 1122 |
| 511 | 20240313 | 104600 | 1800434610 | 2475 | 2470 | 2480 | 2470 | 689 |
| 512 | 20240313 | 104500 | 1798730305 | 2470 | 2485 | 2485 | 2470 | 8840 |
| 513 | 20240313 | 104400 | 1776886665 | 2475 | 2490 | 2490 | 2475 | 12419 |
| 514 | 20240313 | 104300 | 1746093305 | 2485 | 2485 | 2490 | 2485 | 3542 |
| 515 | 20240313 | 104200 | 1737291425 | 2485 | 2490 | 2490 | 2485 | 1058 |
| 516 | 20240313 | 104100 | 1734657510 | 2485 | 2495 | 2495 | 2485 | 4783 |
| 517 | 20240313 | 104000 | 1722748040 | 2495 | 2495 | 2500 | 2490 | 5811 |
| 518 | 20240313 | 103900 | 1708250790 | 2500 | 2500 | 2500 | 2500 | 107 |
| 519 | 20240313 | 103800 | 1707983290 | 2500 | 2500 | 2500 | 2500 | 33 |
| 520 | 20240313 | 103700 | 1707900790 | 2495 | 2495 | 2500 | 2495 | 820 |
| 521 | 20240313 | 103600 | 1705852700 | 2500 | 2500 | 2500 | 2495 | 1313 |
| 522 | 20240313 | 103500 | 1702575190 | 2495 | 2510 | 2510 | 2495 | 3580 |
| 523 | 20240313 | 103400 | 1693624180 | 2510 | 2510 | 2510 | 2500 | 4758 |
| 524 | 20240313 | 103300 | 1681720565 | 2510 | 2515 | 2515 | 2510 | 7167 |
| 525 | 20240313 | 103200 | 1663725350 | 2520 | 2520 | 2520 | 2520 | 1 |
| 526 | 20240313 | 103100 | 1663722830 | 2515 | 2520 | 2520 | 2515 | 4275 |
| 527 | 20240313 | 103000 | 1652970955 | 2520 | 2520 | 2520 | 2520 | 571 |
| 528 | 20240313 | 102900 | 1651532035 | 2525 | 2525 | 2525 | 2520 | 2340 |
| 529 | 20240313 | 102800 | 1645633840 | 2525 | 2520 | 2525 | 2520 | 2763 |
| 530 | 20240313 | 102700 | 1638670750 | 2520 | 2520 | 2520 | 2520 | 143 |
| 531 | 20240313 | 102600 | 1638310390 | 2515 | 2515 | 2515 | 2515 | 260 |
| 532 | 20240313 | 102500 | 1637656490 | 2515 | 2515 | 2520 | 2515 | 1400 |
| 533 | 20240313 | 102400 | 1634135460 | 2515 | 2510 | 2515 | 2510 | 1391 |
| 534 | 20240313 | 102300 | 1630637150 | 2510 | 2515 | 2515 | 2510 | 121 |
| 535 | 20240313 | 102200 | 1630333040 | 2515 | 2500 | 2515 | 2500 | 6557 |
| 536 | 20240313 | 102100 | 1613939940 | 2505 | 2515 | 2520 | 2505 | 9913 |
| 537 | 20240313 | 102000 | 1589058675 | 2520 | 2515 | 2520 | 2515 | 766 |
| 538 | 20240313 | 101900 | 1587132165 | 2515 | 2515 | 2515 | 2515 | 1858 |
| 539 | 20240313 | 101800 | 1582459295 | 2515 | 2515 | 2515 | 2515 | 63 |
| 540 | 20240313 | 101700 | 1582300850 | 2510 | 2510 | 2510 | 2505 | 3763 |
| 541 | 20240313 | 101600 | 1572855830 | 2510 | 2510 | 2510 | 2510 | 201 |
| 542 | 20240313 | 101500 | 1572351320 | 2510 | 2510 | 2510 | 2510 | 619 |
| 543 | 20240313 | 101400 | 1570797630 | 2505 | 2510 | 2510 | 2505 | 553 |
| 544 | 20240313 | 101300 | 1569409605 | 2515 | 2500 | 2515 | 2500 | 1646 |
| 545 | 20240313 | 101200 | 1565293930 | 2500 | 2510 | 2515 | 2500 | 4719 |
| 546 | 20240313 | 101100 | 1553482710 | 2510 | 2515 | 2515 | 2510 | 1526 |
| 547 | 20240313 | 101000 | 1549652320 | 2510 | 2520 | 2520 | 2510 | 7952 |
| 548 | 20240313 | 100900 | 1529685290 | 2520 | 2520 | 2520 | 2520 | 304 |
| 549 | 20240313 | 100800 | 1528919210 | 2520 | 2515 | 2520 | 2515 | 1012 |
| 550 | 20240313 | 100700 | 1526369430 | 2510 | 2515 | 2520 | 2510 | 5766 |
| 551 | 20240313 | 100600 | 1511892100 | 2510 | 2500 | 2525 | 2500 | 26717 |
| 552 | 20240313 | 100500 | 1445034095 | 2500 | 2495 | 2500 | 2490 | 2823 |
| 553 | 20240313 | 100400 | 1437989960 | 2495 | 2490 | 2495 | 2490 | 1145 |
| 554 | 20240313 | 100300 | 1435138540 | 2485 | 2490 | 2490 | 2485 | 527 |
| 555 | 20240313 | 100200 | 1433827390 | 2490 | 2485 | 2490 | 2480 | 2003 |
| 556 | 20240313 | 100100 | 1428849480 | 2485 | 2495 | 2495 | 2475 | 9716 |
| 557 | 20240313 | 100000 | 1404762575 | 2495 | 2490 | 2495 | 2490 | 834 |
| 558 | 20240313 | 095900 | 1402685905 | 2495 | 2495 | 2495 | 2495 | 626 |
| 559 | 20240313 | 095800 | 1401124035 | 2495 | 2495 | 2495 | 2495 | 91 |
| 560 | 20240313 | 095700 | 1400896990 | 2495 | 2500 | 2500 | 2495 | 567 |
| 561 | 20240313 | 095600 | 1399479800 | 2500 | 2500 | 2500 | 2485 | 1289 |
| 562 | 20240313 | 095500 | 1396263285 | 2500 | 2500 | 2500 | 2500 | 13664 |
| 563 | 20240313 | 095400 | 1362103285 | 2500 | 2490 | 2500 | 2490 | 4435 |
| 564 | 20240313 | 095300 | 1351045075 | 2485 | 2485 | 2485 | 2475 | 4960 |
| 565 | 20240313 | 095200 | 1338736310 | 2485 | 2480 | 2485 | 2480 | 4077 |
| 566 | 20240313 | 095100 | 1328611665 | 2480 | 2480 | 2485 | 2475 | 1838 |
| 567 | 20240313 | 095000 | 1324058750 | 2480 | 2485 | 2485 | 2480 | 5425 |
| 568 | 20240313 | 094900 | 1310604700 | 2485 | 2480 | 2485 | 2480 | 1529 |
| 569 | 20240313 | 094800 | 1306811215 | 2480 | 2480 | 2485 | 2480 | 1121 |
| 570 | 20240313 | 094700 | 1304030740 | 2485 | 2475 | 2485 | 2475 | 1000 |
| 571 | 20240313 | 094600 | 1301554080 | 2480 | 2475 | 2485 | 2470 | 1981 |
| 572 | 20240313 | 094500 | 1296646110 | 2475 | 2485 | 2485 | 2475 | 12273 |
| 573 | 20240313 | 094400 | 1266209970 | 2490 | 2470 | 2490 | 2460 | 8041 |
| 574 | 20240313 | 094300 | 1246295805 | 2465 | 2505 | 2505 | 2465 | 19742 |
| 575 | 20240313 | 094200 | 1197234155 | 2520 | 2530 | 2540 | 2500 | 52818 |
| 576 | 20240313 | 094100 | 1064810400 | 2530 | 2530 | 2530 | 2525 | 7059 |
| 577 | 20240313 | 094000 | 1046971130 | 2530 | 2555 | 2555 | 2530 | 6476 |
| 578 | 20240313 | 093900 | 1030572845 | 2550 | 2570 | 2570 | 2540 | 1267 |
| 579 | 20240313 | 093800 | 1027349345 | 2570 | 2560 | 2570 | 2560 | 3528 |
| 580 | 20240313 | 093700 | 1018290430 | 2560 | 2535 | 2565 | 2530 | 59505 |
| 581 | 20240313 | 093600 | 867429625 | 2525 | 2525 | 2535 | 2520 | 10671 |
| 582 | 20240313 | 093500 | 840527560 | 2520 | 2535 | 2535 | 2520 | 11160 |
| 583 | 20240313 | 093400 | 812351330 | 2535 | 2540 | 2545 | 2530 | 7245 |
| 584 | 20240313 | 093300 | 794013485 | 2540 | 2545 | 2545 | 2530 | 2091 |
| 585 | 20240313 | 093200 | 788722820 | 2545 | 2545 | 2545 | 2530 | 1943 |
| 586 | 20240313 | 093100 | 783803520 | 2530 | 2545 | 2550 | 2530 | 9423 |
| 587 | 20240313 | 093000 | 759881680 | 2545 | 2550 | 2550 | 2545 | 6386 |
| 588 | 20240313 | 092900 | 743611330 | 2555 | 2560 | 2560 | 2550 | 2055 |
| 589 | 20240313 | 092800 | 738361845 | 2560 | 2560 | 2565 | 2560 | 193 |
| 590 | 20240313 | 092700 | 737867685 | 2570 | 2560 | 2570 | 2560 | 112 |
| 591 | 20240313 | 092600 | 737579970 | 2560 | 2580 | 2580 | 2555 | 2099 |
| 592 | 20240313 | 092500 | 732215275 | 2580 | 2575 | 2580 | 2560 | 12214 |
| 593 | 20240313 | 092400 | 700940200 | 2575 | 2560 | 2575 | 2560 | 1016 |
| 594 | 20240313 | 092300 | 698324075 | 2575 | 2580 | 2580 | 2560 | 2731 |
| 595 | 20240313 | 092200 | 691332230 | 2560 | 2570 | 2570 | 2560 | 4573 |
| 596 | 20240313 | 092100 | 679606795 | 2570 | 2575 | 2580 | 2565 | 2533 |
| 597 | 20240313 | 092000 | 673094495 | 2580 | 2585 | 2590 | 2580 | 1857 |
| 598 | 20240313 | 091900 | 668293505 | 2585 | 2585 | 2595 | 2580 | 2247 |
| 599 | 20240313 | 091800 | 662477295 | 2585 | 2575 | 2610 | 2570 | 6209 |
| 600 | 20240313 | 091700 | 646483680 | 2570 | 2555 | 2570 | 2555 | 4545 |
| 601 | 20240313 | 091600 | 634841815 | 2555 | 2555 | 2555 | 2535 | 8607 |
| 602 | 20240313 | 091500 | 612941395 | 2555 | 2555 | 2555 | 2535 | 3011 |
| 603 | 20240313 | 091400 | 605297365 | 2545 | 2540 | 2545 | 2530 | 23660 |
| 604 | 20240313 | 091300 | 545419410 | 2530 | 2530 | 2535 | 2520 | 22928 |
| 605 | 20240313 | 091200 | 487504840 | 2550 | 2575 | 2575 | 2530 | 29898 |
| 606 | 20240313 | 091100 | 411107315 | 2575 | 2580 | 2585 | 2570 | 6061 |
| 607 | 20240313 | 091000 | 395511215 | 2585 | 2585 | 2585 | 2580 | 8781 |
| 608 | 20240313 | 090900 | 372841920 | 2585 | 2610 | 2610 | 2585 | 7556 |
| 609 | 20240313 | 090800 | 353272965 | 2600 | 2625 | 2625 | 2600 | 13372 |
| 610 | 20240313 | 090700 | 318497960 | 2625 | 2615 | 2625 | 2600 | 6339 |
| 611 | 20240313 | 090600 | 302002865 | 2615 | 2610 | 2625 | 2600 | 317 |
| 612 | 20240313 | 090500 | 301174745 | 2625 | 2625 | 2625 | 2600 | 4510 |
| 613 | 20240313 | 090400 | 289410180 | 2625 | 2625 | 2675 | 2620 | 13489 |
| 614 | 20240313 | 090300 | 253906765 | 2620 | 2610 | 2620 | 2605 | 9801 |
| 615 | 20240313 | 090200 | 228358335 | 2610 | 2605 | 2615 | 2600 | 6074 |
| 616 | 20240313 | 090100 | 212512065 | 2605 | 2630 | 2630 | 2600 | 5739 |
| 617 | 20240313 | 090000 | 197529225 | 2610 | 2600 | 2625 | 2560 | 76044 |