30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 185400 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 6371 |
| 3 | 20240315 | 185300 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 4 | 20240315 | 185200 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 5 | 20240315 | 185100 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 6 | 20240315 | 185000 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 7 | 20240315 | 184900 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 8 | 20240315 | 184800 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 9 | 20240315 | 184700 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 10 | 20240315 | 184600 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 11 | 20240315 | 184500 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 12 | 20240315 | 184400 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 13 | 20240315 | 184300 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 14 | 20240315 | 184200 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 15 | 20240315 | 184100 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 16 | 20240315 | 184000 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 17 | 20240315 | 183900 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 18 | 20240315 | 183800 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 19 | 20240315 | 183700 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 20 | 20240315 | 183600 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 21 | 20240315 | 183500 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 22 | 20240315 | 183400 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 23 | 20240315 | 183300 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 24 | 20240315 | 183200 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 25 | 20240315 | 183100 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 26 | 20240315 | 183000 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 27 | 20240315 | 182900 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 28 | 20240315 | 182800 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 29 | 20240315 | 182700 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 30 | 20240315 | 182600 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 31 | 20240315 | 182500 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 32 | 20240315 | 182400 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 6371 |
| 33 | 20240315 | 182300 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 34 | 20240315 | 182200 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 35 | 20240315 | 182100 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 36 | 20240315 | 182000 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 37 | 20240315 | 181900 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 38 | 20240315 | 181800 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 39 | 20240315 | 181700 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 40 | 20240315 | 181600 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 41 | 20240315 | 181500 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 42 | 20240315 | 181400 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 43 | 20240315 | 181300 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 44 | 20240315 | 181200 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 45 | 20240315 | 181100 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 46 | 20240315 | 181000 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 47 | 20240315 | 180900 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 48 | 20240315 | 180800 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 49 | 20240315 | 180700 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 50 | 20240315 | 180600 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 51 | 20240315 | 180500 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 52 | 20240315 | 180400 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 53 | 20240315 | 180300 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 54 | 20240315 | 180200 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 55 | 20240315 | 180100 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 56 | 20240315 | 180000 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 57 | 20240315 | 175900 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 58 | 20240315 | 175800 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 59 | 20240315 | 175700 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 60 | 20240315 | 175600 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 61 | 20240315 | 175500 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 62 | 20240315 | 175400 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 6371 |
| 63 | 20240315 | 175300 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 64 | 20240315 | 175200 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 65 | 20240315 | 175100 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 66 | 20240315 | 175000 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 67 | 20240315 | 174900 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 68 | 20240315 | 174800 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 69 | 20240315 | 174700 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 70 | 20240315 | 174600 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 71 | 20240315 | 174500 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 72 | 20240315 | 174400 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 73 | 20240315 | 174300 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 74 | 20240315 | 174200 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 75 | 20240315 | 174100 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 76 | 20240315 | 174000 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 77 | 20240315 | 173900 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 78 | 20240315 | 173800 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 79 | 20240315 | 173700 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 80 | 20240315 | 173600 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 81 | 20240315 | 173500 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 82 | 20240315 | 173400 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 83 | 20240315 | 173300 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 84 | 20240315 | 173200 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 85 | 20240315 | 173100 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 86 | 20240315 | 173000 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 87 | 20240315 | 172900 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 88 | 20240315 | 172800 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 89 | 20240315 | 172700 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 90 | 20240315 | 172600 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 91 | 20240315 | 172500 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 92 | 20240315 | 172400 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 6371 |
| 93 | 20240315 | 172300 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 94 | 20240315 | 172200 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 95 | 20240315 | 172100 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 96 | 20240315 | 172000 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 97 | 20240315 | 171900 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 98 | 20240315 | 171800 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 99 | 20240315 | 171700 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 100 | 20240315 | 171600 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 101 | 20240315 | 171500 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 102 | 20240315 | 171400 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 103 | 20240315 | 171300 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 104 | 20240315 | 171200 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 105 | 20240315 | 171100 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 106 | 20240315 | 171000 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 107 | 20240315 | 170900 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 108 | 20240315 | 170800 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 109 | 20240315 | 170700 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 110 | 20240315 | 170600 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 111 | 20240315 | 170500 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 112 | 20240315 | 170400 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 113 | 20240315 | 170300 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 114 | 20240315 | 170200 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 115 | 20240315 | 170100 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 116 | 20240315 | 170000 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 117 | 20240315 | 165900 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 118 | 20240315 | 165800 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 119 | 20240315 | 165700 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 120 | 20240315 | 165600 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 121 | 20240315 | 165500 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 122 | 20240315 | 165400 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 6371 |
| 123 | 20240315 | 165300 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 124 | 20240315 | 165200 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 125 | 20240315 | 165100 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 126 | 20240315 | 165000 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 127 | 20240315 | 164900 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 128 | 20240315 | 164800 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 129 | 20240315 | 164700 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 130 | 20240315 | 164600 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 131 | 20240315 | 164500 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 132 | 20240315 | 164400 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 133 | 20240315 | 164300 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 134 | 20240315 | 164200 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 135 | 20240315 | 164100 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 136 | 20240315 | 164000 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 137 | 20240315 | 163900 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 138 | 20240315 | 163800 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 139 | 20240315 | 163700 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 140 | 20240315 | 163600 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 141 | 20240315 | 163500 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 142 | 20240315 | 163400 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 143 | 20240315 | 163300 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 144 | 20240315 | 163200 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 145 | 20240315 | 163100 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 146 | 20240315 | 163000 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 147 | 20240315 | 162900 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 148 | 20240315 | 162800 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 149 | 20240315 | 162700 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 150 | 20240315 | 162600 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 151 | 20240315 | 162500 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 152 | 20240315 | 162400 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 6371 |
| 153 | 20240315 | 162300 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 154 | 20240315 | 162200 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 155 | 20240315 | 162100 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 156 | 20240315 | 162000 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 157 | 20240315 | 161900 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 158 | 20240315 | 161800 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 159 | 20240315 | 161700 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 160 | 20240315 | 161600 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 161 | 20240315 | 161500 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 162 | 20240315 | 161400 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 163 | 20240315 | 161300 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 164 | 20240315 | 161200 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 165 | 20240315 | 161100 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 166 | 20240315 | 161000 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 167 | 20240315 | 160900 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 168 | 20240315 | 160800 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 169 | 20240315 | 160700 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 170 | 20240315 | 160600 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 171 | 20240315 | 160500 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 172 | 20240315 | 160400 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 173 | 20240315 | 160300 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 174 | 20240315 | 160200 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 175 | 20240315 | 160100 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 176 | 20240315 | 160000 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 177 | 20240315 | 155900 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 178 | 20240315 | 155800 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 179 | 20240315 | 155700 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 180 | 20240315 | 155600 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 181 | 20240315 | 155500 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 182 | 20240315 | 155400 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 6371 |
| 183 | 20240315 | 155300 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 184 | 20240315 | 155200 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 185 | 20240315 | 155100 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 186 | 20240315 | 155000 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 187 | 20240315 | 154900 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 188 | 20240315 | 154800 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 189 | 20240315 | 154700 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 190 | 20240315 | 154600 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 191 | 20240315 | 154500 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 192 | 20240315 | 154400 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 193 | 20240315 | 154300 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 194 | 20240315 | 154200 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 195 | 20240315 | 154100 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 196 | 20240315 | 154000 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 197 | 20240315 | 153900 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 198 | 20240315 | 153800 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 199 | 20240315 | 153700 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 200 | 20240315 | 153600 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 201 | 20240315 | 153500 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 202 | 20240315 | 153400 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 203 | 20240315 | 153300 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 204 | 20240315 | 153200 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 205 | 20240315 | 153100 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 206 | 20240315 | 153000 | 5212020570 | 3855 | 3855 | 3855 | 3855 | 6371 |
| 207 | 20240315 | 152900 | 5187460365 | 3830 | 3830 | 3830 | 3830 | 0 |
| 208 | 20240315 | 152800 | 5187460365 | 3830 | 3830 | 3830 | 3830 | 0 |
| 209 | 20240315 | 152700 | 5187460365 | 3830 | 3830 | 3830 | 3830 | 0 |
| 210 | 20240315 | 152600 | 5187460365 | 3830 | 3830 | 3830 | 3830 | 0 |
| 211 | 20240315 | 152500 | 5187460365 | 3830 | 3830 | 3830 | 3830 | 0 |
| 212 | 20240315 | 152400 | 5187460365 | 3830 | 3830 | 3830 | 3830 | 0 |
| 213 | 20240315 | 152300 | 5187460365 | 3830 | 3830 | 3830 | 3830 | 0 |
| 214 | 20240315 | 152200 | 5187460365 | 3830 | 3830 | 3830 | 3830 | 0 |
| 215 | 20240315 | 152100 | 5187460365 | 3830 | 3830 | 3830 | 3830 | 0 |
| 216 | 20240315 | 152000 | 5187460365 | 3830 | 3830 | 3830 | 3830 | 0 |
| 217 | 20240315 | 151900 | 5187460365 | 3830 | 3825 | 3830 | 3825 | 2828 |
| 218 | 20240315 | 151800 | 5176638580 | 3830 | 3835 | 3835 | 3825 | 6714 |
| 219 | 20240315 | 151700 | 5150934245 | 3835 | 3845 | 3845 | 3830 | 1702 |
| 220 | 20240315 | 151600 | 5144401935 | 3835 | 3845 | 3845 | 3830 | 798 |
| 221 | 20240315 | 151500 | 5141343840 | 3830 | 3840 | 3845 | 3830 | 6499 |
| 222 | 20240315 | 151400 | 5116419740 | 3845 | 3845 | 3845 | 3845 | 123 |
| 223 | 20240315 | 151300 | 5115946805 | 3845 | 3840 | 3845 | 3840 | 1195 |
| 224 | 20240315 | 151200 | 5111357300 | 3840 | 3840 | 3845 | 3840 | 1231 |
| 225 | 20240315 | 151100 | 5106630255 | 3840 | 3845 | 3845 | 3840 | 1321 |
| 226 | 20240315 | 151000 | 5101555800 | 3845 | 3840 | 3855 | 3840 | 236 |
| 227 | 20240315 | 150900 | 5100648430 | 3845 | 3840 | 3845 | 3840 | 1269 |
| 228 | 20240315 | 150800 | 5095774370 | 3840 | 3840 | 3840 | 3840 | 493 |
| 229 | 20240315 | 150700 | 5093881250 | 3840 | 3845 | 3845 | 3840 | 3034 |
| 230 | 20240315 | 150600 | 5082220255 | 3845 | 3845 | 3855 | 3845 | 795 |
| 231 | 20240315 | 150500 | 5079162290 | 3855 | 3855 | 3855 | 3855 | 26 |
| 232 | 20240315 | 150400 | 5079062060 | 3845 | 3845 | 3845 | 3845 | 1 |
| 233 | 20240315 | 150300 | 5079058215 | 3855 | 3845 | 3855 | 3845 | 443 |
| 234 | 20240315 | 150200 | 5077354840 | 3840 | 3840 | 3840 | 3840 | 25 |
| 235 | 20240315 | 150100 | 5077258840 | 3840 | 3840 | 3840 | 3840 | 1400 |
| 236 | 20240315 | 150000 | 5071882840 | 3840 | 3850 | 3850 | 3840 | 4628 |
| 237 | 20240315 | 145900 | 5054086815 | 3850 | 3850 | 3855 | 3850 | 75 |
| 238 | 20240315 | 145800 | 5053797815 | 3850 | 3855 | 3855 | 3850 | 1418 |
| 239 | 20240315 | 145700 | 5048335065 | 3855 | 3860 | 3860 | 3855 | 31 |
| 240 | 20240315 | 145600 | 5048215455 | 3870 | 3865 | 3870 | 3865 | 68 |
| 241 | 20240315 | 145500 | 5047952630 | 3865 | 3850 | 3865 | 3850 | 401 |
| 242 | 20240315 | 145400 | 5046408765 | 3865 | 3865 | 3865 | 3865 | 0 |
| 243 | 20240315 | 145300 | 5046408765 | 3865 | 3850 | 3865 | 3845 | 1892 |
| 244 | 20240315 | 145200 | 5039127915 | 3850 | 3850 | 3850 | 3845 | 2093 |
| 245 | 20240315 | 145100 | 5031072270 | 3845 | 3855 | 3855 | 3845 | 1415 |
| 246 | 20240315 | 145000 | 5025626455 | 3850 | 3850 | 3850 | 3850 | 400 |
| 247 | 20240315 | 144900 | 5024086455 | 3850 | 3855 | 3855 | 3850 | 1905 |
| 248 | 20240315 | 144800 | 5016751485 | 3850 | 3855 | 3860 | 3850 | 699 |
| 249 | 20240315 | 144700 | 5014057460 | 3855 | 3850 | 3855 | 3850 | 465 |
| 250 | 20240315 | 144600 | 5012267080 | 3860 | 3860 | 3860 | 3860 | 499 |
| 251 | 20240315 | 144500 | 5010340940 | 3860 | 3860 | 3860 | 3860 | 501 |
| 252 | 20240315 | 144400 | 5008407080 | 3865 | 3855 | 3870 | 3855 | 735 |
| 253 | 20240315 | 144300 | 5005568950 | 3855 | 3855 | 3855 | 3855 | 23 |
| 254 | 20240315 | 144200 | 5005480285 | 3865 | 3865 | 3865 | 3865 | 1 |
| 255 | 20240315 | 144100 | 5005476420 | 3855 | 3855 | 3855 | 3855 | 400 |
| 256 | 20240315 | 144000 | 5003934420 | 3855 | 3860 | 3865 | 3855 | 1002 |
| 257 | 20240315 | 143900 | 5000070850 | 3855 | 3865 | 3865 | 3855 | 21 |
| 258 | 20240315 | 143800 | 4999989885 | 3855 | 3855 | 3855 | 3855 | 400 |
| 259 | 20240315 | 143700 | 4998447885 | 3870 | 3870 | 3870 | 3870 | 548 |
| 260 | 20240315 | 143600 | 4996327125 | 3870 | 3870 | 3870 | 3870 | 477 |
| 261 | 20240315 | 143500 | 4994481135 | 3870 | 3860 | 3870 | 3855 | 3645 |
| 262 | 20240315 | 143400 | 4980384855 | 3855 | 3855 | 3855 | 3855 | 10 |
| 263 | 20240315 | 143300 | 4980346305 | 3855 | 3860 | 3860 | 3855 | 33 |
| 264 | 20240315 | 143200 | 4980219025 | 3855 | 3855 | 3855 | 3855 | 0 |
| 265 | 20240315 | 143100 | 4980219025 | 3855 | 3855 | 3855 | 3855 | 0 |
| 266 | 20240315 | 143000 | 4980219025 | 3855 | 3855 | 3855 | 3855 | 400 |
| 267 | 20240315 | 142900 | 4978677025 | 3875 | 3860 | 3875 | 3855 | 1652 |
| 268 | 20240315 | 142800 | 4972279850 | 3855 | 3855 | 3855 | 3855 | 0 |
| 269 | 20240315 | 142700 | 4972279850 | 3855 | 3855 | 3855 | 3855 | 411 |
| 270 | 20240315 | 142600 | 4970695445 | 3855 | 3860 | 3870 | 3855 | 117 |
| 271 | 20240315 | 142500 | 4970244340 | 3860 | 3860 | 3860 | 3860 | 456 |
| 272 | 20240315 | 142400 | 4968484180 | 3860 | 3860 | 3860 | 3860 | 7 |
| 273 | 20240315 | 142300 | 4968457160 | 3870 | 3870 | 3870 | 3870 | 103 |
| 274 | 20240315 | 142200 | 4968058550 | 3855 | 3855 | 3855 | 3855 | 1 |
| 275 | 20240315 | 142100 | 4968054695 | 3855 | 3855 | 3870 | 3855 | 402 |
| 276 | 20240315 | 142000 | 4966504970 | 3870 | 3855 | 3870 | 3850 | 1012 |
| 277 | 20240315 | 141900 | 4962608500 | 3850 | 3870 | 3870 | 3850 | 9849 |
| 278 | 20240315 | 141800 | 4924621600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 279 | 20240315 | 141700 | 4924621600 | 3880 | 3870 | 3880 | 3870 | 1776 |
| 280 | 20240315 | 141600 | 4917747830 | 3870 | 3870 | 3870 | 3870 | 426 |
| 281 | 20240315 | 141500 | 4916099210 | 3870 | 3870 | 3870 | 3870 | 1 |
| 282 | 20240315 | 141400 | 4916095340 | 3870 | 3870 | 3870 | 3870 | 966 |
| 283 | 20240315 | 141300 | 4912356920 | 3870 | 3870 | 3880 | 3870 | 735 |
| 284 | 20240315 | 141200 | 4909512370 | 3875 | 3875 | 3875 | 3875 | 1 |
| 285 | 20240315 | 141100 | 4909508495 | 3870 | 3870 | 3870 | 3870 | 64 |
| 286 | 20240315 | 141000 | 4909260815 | 3870 | 3880 | 3880 | 3870 | 502 |
| 287 | 20240315 | 140900 | 4907318055 | 3880 | 3880 | 3880 | 3880 | 75 |
| 288 | 20240315 | 140800 | 4907027055 | 3885 | 3865 | 3885 | 3865 | 769 |
| 289 | 20240315 | 140700 | 4904051110 | 3865 | 3865 | 3865 | 3865 | 600 |
| 290 | 20240315 | 140600 | 4901732110 | 3865 | 3865 | 3865 | 3865 | 0 |
| 291 | 20240315 | 140500 | 4901732110 | 3865 | 3865 | 3865 | 3865 | 1942 |
| 292 | 20240315 | 140400 | 4894226280 | 3865 | 3870 | 3870 | 3865 | 3150 |
| 293 | 20240315 | 140300 | 4882051245 | 3870 | 3870 | 3875 | 3870 | 2676 |
| 294 | 20240315 | 140200 | 4871695120 | 3875 | 3875 | 3875 | 3875 | 1826 |
| 295 | 20240315 | 140100 | 4864619370 | 3875 | 3875 | 3875 | 3875 | 0 |
| 296 | 20240315 | 140000 | 4864619370 | 3875 | 3875 | 3875 | 3875 | 413 |
| 297 | 20240315 | 135900 | 4863018995 | 3875 | 3875 | 3875 | 3875 | 309 |
| 298 | 20240315 | 135800 | 4861821620 | 3890 | 3880 | 3890 | 3880 | 1004 |
| 299 | 20240315 | 135700 | 4857925990 | 3890 | 3890 | 3890 | 3890 | 0 |
| 300 | 20240315 | 135600 | 4857925990 | 3890 | 3880 | 3890 | 3880 | 1432 |
| 301 | 20240315 | 135500 | 4852369810 | 3880 | 3880 | 3880 | 3880 | 3 |
| 302 | 20240315 | 135400 | 4852358170 | 3880 | 3880 | 3880 | 3880 | 1332 |
| 303 | 20240315 | 135300 | 4847190010 | 3880 | 3880 | 3880 | 3880 | 873 |
| 304 | 20240315 | 135200 | 4843802770 | 3890 | 3880 | 3890 | 3880 | 180 |
| 305 | 20240315 | 135100 | 4843102660 | 3880 | 3880 | 3880 | 3880 | 409 |
| 306 | 20240315 | 135000 | 4841515740 | 3880 | 3870 | 3880 | 3870 | 50 |
| 307 | 20240315 | 134900 | 4841322030 | 3870 | 3870 | 3870 | 3870 | 708 |
| 308 | 20240315 | 134800 | 4838582070 | 3870 | 3875 | 3875 | 3870 | 5609 |
| 309 | 20240315 | 134700 | 4816848070 | 3875 | 3875 | 3875 | 3875 | 601 |
| 310 | 20240315 | 134600 | 4814519195 | 3900 | 3890 | 3900 | 3890 | 1966 |
| 311 | 20240315 | 134500 | 4806855620 | 3875 | 3880 | 3880 | 3875 | 2450 |
| 312 | 20240315 | 134400 | 4797351325 | 3880 | 3880 | 3880 | 3880 | 1 |
| 313 | 20240315 | 134300 | 4797347445 | 3895 | 3895 | 3895 | 3895 | 10 |
| 314 | 20240315 | 134200 | 4797308495 | 3880 | 3880 | 3880 | 3880 | 420 |
| 315 | 20240315 | 134100 | 4795678895 | 3895 | 3890 | 3895 | 3890 | 12 |
| 316 | 20240315 | 134000 | 4795632205 | 3880 | 3880 | 3880 | 3880 | 628 |
| 317 | 20240315 | 133900 | 4793195565 | 3880 | 3885 | 3885 | 3880 | 2022 |
| 318 | 20240315 | 133800 | 4785349755 | 3885 | 3890 | 3890 | 3885 | 4602 |
| 319 | 20240315 | 133700 | 4767460095 | 3895 | 3895 | 3895 | 3895 | 2 |
| 320 | 20240315 | 133600 | 4767452305 | 3890 | 3895 | 3895 | 3890 | 51 |
| 321 | 20240315 | 133500 | 4767253900 | 3895 | 3895 | 3895 | 3895 | 3 |
| 322 | 20240315 | 133400 | 4767242215 | 3895 | 3890 | 3895 | 3885 | 1433 |
| 323 | 20240315 | 133300 | 4761666170 | 3895 | 3890 | 3900 | 3890 | 974 |
| 324 | 20240315 | 133200 | 4757877200 | 3890 | 3890 | 3890 | 3885 | 465 |
| 325 | 20240315 | 133100 | 4756069420 | 3890 | 3890 | 3890 | 3890 | 426 |
| 326 | 20240315 | 133000 | 4754412280 | 3890 | 3895 | 3895 | 3890 | 280 |
| 327 | 20240315 | 132900 | 4753323035 | 3900 | 3890 | 3900 | 3890 | 41 |
| 328 | 20240315 | 132800 | 4753163520 | 3895 | 3890 | 3895 | 3890 | 442 |
| 329 | 20240315 | 132700 | 4751444125 | 3890 | 3895 | 3900 | 3890 | 591 |
| 330 | 20240315 | 132600 | 4749144515 | 3895 | 3890 | 3895 | 3890 | 59 |
| 331 | 20240315 | 132500 | 4748914955 | 3890 | 3890 | 3900 | 3890 | 949 |
| 332 | 20240315 | 132400 | 4745219005 | 3890 | 3895 | 3895 | 3890 | 363 |
| 333 | 20240315 | 132300 | 4743805190 | 3905 | 3895 | 3905 | 3895 | 440 |
| 334 | 20240315 | 132200 | 4742091130 | 3905 | 3905 | 3905 | 3905 | 0 |
| 335 | 20240315 | 132100 | 4742091130 | 3905 | 3900 | 3905 | 3900 | 6 |
| 336 | 20240315 | 132000 | 4742067715 | 3905 | 3900 | 3905 | 3895 | 762 |
| 337 | 20240315 | 131900 | 4739097670 | 3900 | 3900 | 3910 | 3900 | 984 |
| 338 | 20240315 | 131800 | 4735260050 | 3900 | 3895 | 3900 | 3895 | 326 |
| 339 | 20240315 | 131700 | 4733988655 | 3895 | 3895 | 3895 | 3895 | 404 |
| 340 | 20240315 | 131600 | 4732415075 | 3895 | 3895 | 3895 | 3895 | 18 |
| 341 | 20240315 | 131500 | 4732344965 | 3895 | 3895 | 3895 | 3895 | 66 |
| 342 | 20240315 | 131400 | 4732087895 | 3895 | 3895 | 3895 | 3895 | 419 |
| 343 | 20240315 | 131300 | 4730455890 | 3895 | 3895 | 3895 | 3895 | 102 |
| 344 | 20240315 | 131200 | 4730058600 | 3900 | 3895 | 3900 | 3895 | 18 |
| 345 | 20240315 | 131100 | 4729988485 | 3900 | 3895 | 3905 | 3895 | 120 |
| 346 | 20240315 | 131000 | 4729520650 | 3905 | 3905 | 3905 | 3905 | 359 |
| 347 | 20240315 | 130900 | 4728118755 | 3895 | 3895 | 3895 | 3895 | 567 |
| 348 | 20240315 | 130800 | 4725910290 | 3895 | 3895 | 3895 | 3895 | 0 |
| 349 | 20240315 | 130700 | 4725910290 | 3895 | 3895 | 3905 | 3895 | 3036 |
| 350 | 20240315 | 130600 | 4714080975 | 3890 | 3890 | 3895 | 3890 | 231 |
| 351 | 20240315 | 130500 | 4713181340 | 3900 | 3890 | 3900 | 3890 | 333 |
| 352 | 20240315 | 130400 | 4711883695 | 3895 | 3895 | 3895 | 3895 | 99 |
| 353 | 20240315 | 130300 | 4711498090 | 3890 | 3890 | 3890 | 3890 | 400 |
| 354 | 20240315 | 130200 | 4709942090 | 3900 | 3895 | 3900 | 3895 | 300 |
| 355 | 20240315 | 130100 | 4708772425 | 3900 | 3885 | 3900 | 3885 | 1528 |
| 356 | 20240315 | 130000 | 4702824975 | 3885 | 3890 | 3890 | 3885 | 318 |
| 357 | 20240315 | 125900 | 4701589540 | 3885 | 3885 | 3885 | 3885 | 1183 |
| 358 | 20240315 | 125800 | 4696993585 | 3885 | 3885 | 3885 | 3885 | 7 |
| 359 | 20240315 | 125700 | 4696966390 | 3890 | 3890 | 3900 | 3890 | 1271 |
| 360 | 20240315 | 125600 | 4692013675 | 3890 | 3890 | 3890 | 3890 | 841 |
| 361 | 20240315 | 125500 | 4688742185 | 3885 | 3885 | 3885 | 3885 | 400 |
| 362 | 20240315 | 125400 | 4687188185 | 3885 | 3885 | 3885 | 3885 | 0 |
| 363 | 20240315 | 125300 | 4687188185 | 3885 | 3890 | 3890 | 3885 | 230 |
| 364 | 20240315 | 125200 | 4686294485 | 3880 | 3880 | 3880 | 3880 | 401 |
| 365 | 20240315 | 125100 | 4684738605 | 3890 | 3890 | 3890 | 3890 | 0 |
| 366 | 20240315 | 125000 | 4684738605 | 3890 | 3880 | 3890 | 3880 | 301 |
| 367 | 20240315 | 124900 | 4683569725 | 3880 | 3885 | 3885 | 3880 | 2654 |
| 368 | 20240315 | 124800 | 4673259755 | 3885 | 3885 | 3885 | 3885 | 0 |
| 369 | 20240315 | 124700 | 4673259755 | 3885 | 3885 | 3885 | 3885 | 890 |
| 370 | 20240315 | 124600 | 4669802105 | 3885 | 3890 | 3890 | 3885 | 719 |
| 371 | 20240315 | 124500 | 4667008730 | 3885 | 3890 | 3890 | 3885 | 12 |
| 372 | 20240315 | 124400 | 4666962055 | 3890 | 3885 | 3890 | 3885 | 114 |
| 373 | 20240315 | 124300 | 4666519160 | 3885 | 3890 | 3890 | 3885 | 412 |
| 374 | 20240315 | 124200 | 4664918535 | 3890 | 3885 | 3890 | 3885 | 220 |
| 375 | 20240315 | 124100 | 4664063385 | 3890 | 3885 | 3890 | 3885 | 1029 |
| 376 | 20240315 | 124000 | 4660065670 | 3885 | 3885 | 3885 | 3885 | 265 |
| 377 | 20240315 | 123900 | 4659036145 | 3890 | 3895 | 3895 | 3890 | 1086 |
| 378 | 20240315 | 123800 | 4654811275 | 3895 | 3890 | 3895 | 3890 | 470 |
| 379 | 20240315 | 123700 | 4652982625 | 3905 | 3890 | 3905 | 3890 | 656 |
| 380 | 20240315 | 123600 | 4650426675 | 3890 | 3890 | 3890 | 3890 | 170 |
| 381 | 20240315 | 123500 | 4649765375 | 3890 | 3895 | 3895 | 3890 | 1413 |
| 382 | 20240315 | 123400 | 4644265380 | 3895 | 3890 | 3895 | 3890 | 3863 |
| 383 | 20240315 | 123300 | 4629238260 | 3890 | 3890 | 3895 | 3890 | 1774 |
| 384 | 20240315 | 123200 | 4622337150 | 3895 | 3900 | 3900 | 3890 | 2204 |
| 385 | 20240315 | 123100 | 4613754285 | 3895 | 3900 | 3900 | 3895 | 311 |
| 386 | 20240315 | 123000 | 4612541640 | 3900 | 3915 | 3915 | 3900 | 78 |
| 387 | 20240315 | 122900 | 4612236915 | 3895 | 3910 | 3910 | 3895 | 2514 |
| 388 | 20240315 | 122800 | 4602423890 | 3910 | 3910 | 3910 | 3905 | 1489 |
| 389 | 20240315 | 122700 | 4596602685 | 3910 | 3915 | 3915 | 3910 | 674 |
| 390 | 20240315 | 122600 | 4593966845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 391 | 20240315 | 122500 | 4593966845 | 3915 | 3920 | 3920 | 3915 | 3913 |
| 392 | 20240315 | 122400 | 4578639665 | 3920 | 3920 | 3920 | 3920 | 421 |
| 393 | 20240315 | 122300 | 4576989345 | 3925 | 3920 | 3925 | 3920 | 846 |
| 394 | 20240315 | 122200 | 4573672545 | 3920 | 3920 | 3925 | 3920 | 1025 |
| 395 | 20240315 | 122100 | 4569654535 | 3920 | 3920 | 3925 | 3920 | 421 |
| 396 | 20240315 | 122000 | 4568004165 | 3925 | 3925 | 3925 | 3925 | 0 |
| 397 | 20240315 | 121900 | 4568004165 | 3925 | 3920 | 3925 | 3920 | 183 |
| 398 | 20240315 | 121800 | 4567286790 | 3920 | 3920 | 3930 | 3920 | 1358 |
| 399 | 20240315 | 121700 | 4561961640 | 3920 | 3920 | 3920 | 3920 | 9 |
| 400 | 20240315 | 121600 | 4561926360 | 3920 | 3930 | 3930 | 3920 | 622 |
| 401 | 20240315 | 121500 | 4559485330 | 3925 | 3925 | 3925 | 3925 | 839 |
| 402 | 20240315 | 121400 | 4556192255 | 3935 | 3930 | 3935 | 3920 | 3247 |
| 403 | 20240315 | 121300 | 4543443605 | 3930 | 3930 | 3935 | 3930 | 916 |
| 404 | 20240315 | 121200 | 4539843710 | 3935 | 3935 | 3935 | 3930 | 324 |
| 405 | 20240315 | 121100 | 4538570225 | 3935 | 3935 | 3935 | 3930 | 168 |
| 406 | 20240315 | 121000 | 4537909945 | 3940 | 3940 | 3940 | 3925 | 501 |
| 407 | 20240315 | 120900 | 4535943415 | 3920 | 3945 | 3945 | 3920 | 3155 |
| 408 | 20240315 | 120800 | 4523563020 | 3950 | 3925 | 3950 | 3920 | 6872 |
| 409 | 20240315 | 120700 | 4496523780 | 3920 | 3915 | 3930 | 3915 | 812 |
| 410 | 20240315 | 120600 | 4493340665 | 3915 | 3930 | 3935 | 3915 | 3074 |
| 411 | 20240315 | 120500 | 4481288395 | 3930 | 3935 | 3935 | 3930 | 3639 |
| 412 | 20240315 | 120400 | 4466984705 | 3930 | 3930 | 3935 | 3925 | 2567 |
| 413 | 20240315 | 120300 | 4456895130 | 3930 | 3930 | 3930 | 3925 | 148 |
| 414 | 20240315 | 120200 | 4456314125 | 3930 | 3935 | 3935 | 3920 | 1814 |
| 415 | 20240315 | 120100 | 4449192890 | 3935 | 3940 | 3940 | 3935 | 465 |
| 416 | 20240315 | 120000 | 4447362865 | 3940 | 3940 | 3940 | 3935 | 1367 |
| 417 | 20240315 | 115900 | 4441978400 | 3945 | 3945 | 3950 | 3945 | 964 |
| 418 | 20240315 | 115800 | 4438175120 | 3945 | 3945 | 3955 | 3945 | 6241 |
| 419 | 20240315 | 115700 | 4413528330 | 3945 | 3930 | 3945 | 3930 | 3164 |
| 420 | 20240315 | 115600 | 4401060965 | 3935 | 3925 | 3935 | 3920 | 5942 |
| 421 | 20240315 | 115500 | 4377720180 | 3920 | 3905 | 3920 | 3905 | 3655 |
| 422 | 20240315 | 115400 | 4363401980 | 3910 | 3910 | 3910 | 3905 | 8041 |
| 423 | 20240315 | 115300 | 4331961725 | 3915 | 3920 | 3920 | 3915 | 1905 |
| 424 | 20240315 | 115200 | 4324495940 | 3920 | 3915 | 3920 | 3915 | 605 |
| 425 | 20240315 | 115100 | 4322125615 | 3905 | 3920 | 3920 | 3905 | 2443 |
| 426 | 20240315 | 115000 | 4312567450 | 3920 | 3915 | 3920 | 3910 | 1947 |
| 427 | 20240315 | 114900 | 4304943410 | 3915 | 3915 | 3915 | 3910 | 1524 |
| 428 | 20240315 | 114800 | 4298980150 | 3915 | 3915 | 3915 | 3910 | 637 |
| 429 | 20240315 | 114700 | 4296489245 | 3915 | 3915 | 3920 | 3915 | 683 |
| 430 | 20240315 | 114600 | 4293814415 | 3915 | 3910 | 3925 | 3910 | 2096 |
| 431 | 20240315 | 114500 | 4285604700 | 3915 | 3920 | 3920 | 3915 | 1855 |
| 432 | 20240315 | 114400 | 4278337200 | 3920 | 3925 | 3930 | 3920 | 2203 |
| 433 | 20240315 | 114300 | 4269688295 | 3935 | 3940 | 3940 | 3930 | 6998 |
| 434 | 20240315 | 114200 | 4242155540 | 3950 | 3925 | 3950 | 3920 | 14575 |
| 435 | 20240315 | 114100 | 4184727885 | 3925 | 3915 | 3945 | 3915 | 18001 |
| 436 | 20240315 | 114000 | 4113965970 | 3915 | 3900 | 3915 | 3885 | 14353 |
| 437 | 20240315 | 113900 | 4057957000 | 3900 | 3865 | 3900 | 3865 | 7015 |
| 438 | 20240315 | 113800 | 4030701560 | 3860 | 3860 | 3860 | 3860 | 200 |
| 439 | 20240315 | 113700 | 4029929560 | 3860 | 3865 | 3865 | 3860 | 1401 |
| 440 | 20240315 | 113600 | 4024514705 | 3865 | 3860 | 3865 | 3860 | 401 |
| 441 | 20240315 | 113500 | 4022966840 | 3860 | 3860 | 3860 | 3860 | 12 |
| 442 | 20240315 | 113400 | 4022920520 | 3860 | 3855 | 3860 | 3855 | 1899 |
| 443 | 20240315 | 113300 | 4015592540 | 3860 | 3865 | 3865 | 3860 | 2265 |
| 444 | 20240315 | 113200 | 4006845640 | 3865 | 3865 | 3865 | 3865 | 2 |
| 445 | 20240315 | 113100 | 4006837910 | 3860 | 3860 | 3860 | 3860 | 401 |
| 446 | 20240315 | 113000 | 4005290050 | 3860 | 3865 | 3865 | 3860 | 201 |
| 447 | 20240315 | 112900 | 4004514185 | 3855 | 3855 | 3855 | 3855 | 663 |
| 448 | 20240315 | 112800 | 4001958320 | 3855 | 3850 | 3855 | 3850 | 1310 |
| 449 | 20240315 | 112700 | 3996914745 | 3850 | 3850 | 3850 | 3850 | 0 |
| 450 | 20240315 | 112600 | 3996914745 | 3850 | 3865 | 3865 | 3850 | 892 |
| 451 | 20240315 | 112500 | 3993476565 | 3855 | 3865 | 3865 | 3855 | 410 |
| 452 | 20240315 | 112400 | 3991895915 | 3865 | 3865 | 3865 | 3865 | 1 |
| 453 | 20240315 | 112300 | 3991892050 | 3855 | 3855 | 3855 | 3855 | 50 |
| 454 | 20240315 | 112200 | 3991699300 | 3855 | 3865 | 3865 | 3855 | 1805 |
| 455 | 20240315 | 112100 | 3984739975 | 3865 | 3865 | 3865 | 3860 | 549 |
| 456 | 20240315 | 112000 | 3982620790 | 3865 | 3855 | 3865 | 3855 | 1444 |
| 457 | 20240315 | 111900 | 3977048555 | 3855 | 3860 | 3860 | 3855 | 1334 |
| 458 | 20240315 | 111800 | 3971901315 | 3860 | 3850 | 3860 | 3850 | 1203 |
| 459 | 20240315 | 111700 | 3967265215 | 3850 | 3840 | 3850 | 3840 | 2202 |
| 460 | 20240315 | 111600 | 3958791515 | 3840 | 3840 | 3840 | 3840 | 0 |
| 461 | 20240315 | 111500 | 3958791515 | 3840 | 3840 | 3840 | 3840 | 332 |
| 462 | 20240315 | 111400 | 3957516635 | 3840 | 3840 | 3840 | 3840 | 2579 |
| 463 | 20240315 | 111300 | 3947613275 | 3840 | 3840 | 3840 | 3840 | 0 |
| 464 | 20240315 | 111200 | 3947613275 | 3840 | 3835 | 3840 | 3835 | 16 |
| 465 | 20240315 | 111100 | 3947551895 | 3835 | 3835 | 3835 | 3835 | 400 |
| 466 | 20240315 | 111000 | 3946017895 | 3835 | 3840 | 3840 | 3835 | 2675 |
| 467 | 20240315 | 110900 | 3935756880 | 3840 | 3840 | 3845 | 3840 | 599 |
| 468 | 20240315 | 110800 | 3933456650 | 3840 | 3850 | 3850 | 3840 | 510 |
| 469 | 20240315 | 110700 | 3931498150 | 3850 | 3840 | 3855 | 3840 | 1691 |
| 470 | 20240315 | 110600 | 3924988230 | 3840 | 3840 | 3840 | 3840 | 1225 |
| 471 | 20240315 | 110500 | 3920284230 | 3840 | 3850 | 3850 | 3835 | 413 |
| 472 | 20240315 | 110400 | 3918698355 | 3840 | 3840 | 3840 | 3840 | 381 |
| 473 | 20240315 | 110300 | 3917235315 | 3845 | 3835 | 3845 | 3835 | 950 |
| 474 | 20240315 | 110200 | 3913586565 | 3845 | 3850 | 3850 | 3830 | 5501 |
| 475 | 20240315 | 110100 | 3892497730 | 3845 | 3855 | 3855 | 3840 | 3804 |
| 476 | 20240315 | 110000 | 3877883430 | 3850 | 3845 | 3855 | 3845 | 4607 |
| 477 | 20240315 | 105900 | 3860169445 | 3855 | 3855 | 3855 | 3850 | 102 |
| 478 | 20240315 | 105800 | 3859776735 | 3845 | 3850 | 3850 | 3845 | 430 |
| 479 | 20240315 | 105700 | 3858123085 | 3855 | 3855 | 3855 | 3850 | 1657 |
| 480 | 20240315 | 105600 | 3851742785 | 3855 | 3850 | 3855 | 3850 | 64 |
| 481 | 20240315 | 105500 | 3851496085 | 3860 | 3850 | 3860 | 3850 | 2501 |
| 482 | 20240315 | 105400 | 3841867225 | 3850 | 3860 | 3860 | 3850 | 432 |
| 483 | 20240315 | 105300 | 3840203705 | 3860 | 3860 | 3860 | 3855 | 4340 |
| 484 | 20240315 | 105200 | 3823471100 | 3865 | 3865 | 3865 | 3865 | 103 |
| 485 | 20240315 | 105100 | 3823073005 | 3860 | 3855 | 3860 | 3855 | 676 |
| 486 | 20240315 | 105000 | 3820465025 | 3855 | 3855 | 3855 | 3855 | 24 |
| 487 | 20240315 | 104900 | 3820372505 | 3850 | 3850 | 3850 | 3850 | 663 |
| 488 | 20240315 | 104800 | 3817819955 | 3845 | 3850 | 3850 | 3845 | 21 |
| 489 | 20240315 | 104700 | 3817739110 | 3850 | 3850 | 3850 | 3850 | 1984 |
| 490 | 20240315 | 104600 | 3810100710 | 3850 | 3850 | 3850 | 3850 | 400 |
| 491 | 20240315 | 104500 | 3808560710 | 3855 | 3850 | 3855 | 3850 | 2046 |
| 492 | 20240315 | 104400 | 3800683460 | 3850 | 3855 | 3855 | 3850 | 1067 |
| 493 | 20240315 | 104300 | 3796575385 | 3855 | 3860 | 3860 | 3855 | 10359 |
| 494 | 20240315 | 104200 | 3756622060 | 3865 | 3865 | 3865 | 3865 | 1250 |
| 495 | 20240315 | 104100 | 3751790810 | 3865 | 3865 | 3865 | 3865 | 400 |
| 496 | 20240315 | 104000 | 3750244810 | 3865 | 3870 | 3870 | 3865 | 450 |
| 497 | 20240315 | 103900 | 3748505310 | 3875 | 3865 | 3875 | 3865 | 1080 |
| 498 | 20240315 | 103800 | 3744325720 | 3865 | 3865 | 3865 | 3865 | 595 |
| 499 | 20240315 | 103700 | 3742026045 | 3865 | 3865 | 3865 | 3865 | 200 |
| 500 | 20240315 | 103600 | 3741253045 | 3865 | 3865 | 3865 | 3865 | 300 |
| 501 | 20240315 | 103500 | 3740093545 | 3870 | 3870 | 3870 | 3870 | 280 |
| 502 | 20240315 | 103400 | 3739009945 | 3870 | 3870 | 3870 | 3870 | 6380 |
| 503 | 20240315 | 103300 | 3714319345 | 3870 | 3875 | 3875 | 3870 | 561 |
| 504 | 20240315 | 103200 | 3712148225 | 3875 | 3875 | 3875 | 3865 | 2629 |
| 505 | 20240315 | 103100 | 3701972050 | 3875 | 3865 | 3875 | 3865 | 1066 |
| 506 | 20240315 | 103000 | 3697845030 | 3865 | 3870 | 3870 | 3865 | 2391 |
| 507 | 20240315 | 102900 | 3688597155 | 3870 | 3860 | 3870 | 3860 | 464 |
| 508 | 20240315 | 102800 | 3686803735 | 3865 | 3860 | 3865 | 3855 | 223 |
| 509 | 20240315 | 102700 | 3685942955 | 3865 | 3865 | 3865 | 3865 | 0 |
| 510 | 20240315 | 102600 | 3685942955 | 3865 | 3865 | 3865 | 3865 | 0 |
| 511 | 20240315 | 102500 | 3685942955 | 3865 | 3865 | 3865 | 3860 | 360 |
| 512 | 20240315 | 102400 | 3684552975 | 3855 | 3860 | 3860 | 3855 | 602 |
| 513 | 20240315 | 102300 | 3682229605 | 3860 | 3860 | 3860 | 3860 | 1673 |
| 514 | 20240315 | 102200 | 3675771825 | 3860 | 3865 | 3865 | 3860 | 1012 |
| 515 | 20240315 | 102100 | 3671864870 | 3865 | 3870 | 3870 | 3865 | 1412 |
| 516 | 20240315 | 102000 | 3666401760 | 3870 | 3865 | 3870 | 3860 | 2532 |
| 517 | 20240315 | 101900 | 3656622440 | 3865 | 3865 | 3865 | 3865 | 224 |
| 518 | 20240315 | 101800 | 3655756680 | 3865 | 3860 | 3865 | 3860 | 430 |
| 519 | 20240315 | 101700 | 3654096180 | 3860 | 3860 | 3860 | 3855 | 831 |
| 520 | 20240315 | 101600 | 3650888845 | 3860 | 3865 | 3865 | 3860 | 212 |
| 521 | 20240315 | 101500 | 3650070135 | 3865 | 3860 | 3870 | 3860 | 839 |
| 522 | 20240315 | 101400 | 3646828750 | 3865 | 3865 | 3870 | 3860 | 664 |
| 523 | 20240315 | 101300 | 3644265170 | 3865 | 3855 | 3865 | 3855 | 993 |
| 524 | 20240315 | 101200 | 3640436685 | 3860 | 3860 | 3860 | 3855 | 104 |
| 525 | 20240315 | 101100 | 3640035750 | 3855 | 3855 | 3855 | 3850 | 262 |
| 526 | 20240315 | 101000 | 3639026985 | 3855 | 3850 | 3855 | 3845 | 660 |
| 527 | 20240315 | 100900 | 3636486130 | 3855 | 3850 | 3855 | 3850 | 207 |
| 528 | 20240315 | 100800 | 3635689175 | 3850 | 3850 | 3850 | 3845 | 687 |
| 529 | 20240315 | 100700 | 3633045065 | 3850 | 3850 | 3860 | 3850 | 2686 |
| 530 | 20240315 | 100600 | 3622703465 | 3850 | 3850 | 3850 | 3845 | 590 |
| 531 | 20240315 | 100500 | 3620433005 | 3850 | 3860 | 3860 | 3850 | 2433 |
| 532 | 20240315 | 100400 | 3611065925 | 3855 | 3855 | 3855 | 3855 | 141 |
| 533 | 20240315 | 100300 | 3610522370 | 3855 | 3855 | 3855 | 3855 | 685 |
| 534 | 20240315 | 100200 | 3607881695 | 3850 | 3850 | 3850 | 3850 | 122 |
| 535 | 20240315 | 100100 | 3607411995 | 3855 | 3855 | 3855 | 3845 | 10944 |
| 536 | 20240315 | 100000 | 3565280020 | 3855 | 3855 | 3855 | 3855 | 1566 |
| 537 | 20240315 | 095900 | 3559243090 | 3855 | 3870 | 3870 | 3855 | 2384 |
| 538 | 20240315 | 095800 | 3550026930 | 3875 | 3870 | 3875 | 3870 | 2032 |
| 539 | 20240315 | 095700 | 3542163055 | 3875 | 3875 | 3875 | 3875 | 1061 |
| 540 | 20240315 | 095600 | 3538051680 | 3870 | 3860 | 3875 | 3860 | 35 |
| 541 | 20240315 | 095500 | 3537916215 | 3855 | 3875 | 3875 | 3855 | 669 |
| 542 | 20240315 | 095400 | 3535336325 | 3875 | 3875 | 3880 | 3860 | 8061 |
| 543 | 20240315 | 095300 | 3504154675 | 3875 | 3865 | 3875 | 3865 | 8 |
| 544 | 20240315 | 095200 | 3504123685 | 3865 | 3870 | 3875 | 3865 | 726 |
| 545 | 20240315 | 095100 | 3501312445 | 3865 | 3860 | 3865 | 3860 | 265 |
| 546 | 20240315 | 095000 | 3500288225 | 3860 | 3865 | 3870 | 3860 | 1924 |
| 547 | 20240315 | 094900 | 3492860510 | 3860 | 3870 | 3875 | 3860 | 1851 |
| 548 | 20240315 | 094800 | 3485696305 | 3870 | 3865 | 3875 | 3860 | 906 |
| 549 | 20240315 | 094700 | 3482190295 | 3870 | 3860 | 3870 | 3860 | 2682 |
| 550 | 20240315 | 094600 | 3471824915 | 3855 | 3855 | 3865 | 3855 | 397 |
| 551 | 20240315 | 094500 | 3470292615 | 3855 | 3850 | 3865 | 3850 | 4142 |
| 552 | 20240315 | 094400 | 3454323185 | 3850 | 3860 | 3860 | 3850 | 2229 |
| 553 | 20240315 | 094300 | 3445738035 | 3860 | 3865 | 3865 | 3860 | 579 |
| 554 | 20240315 | 094200 | 3443501390 | 3865 | 3855 | 3865 | 3850 | 3803 |
| 555 | 20240315 | 094100 | 3428837065 | 3855 | 3865 | 3865 | 3855 | 95 |
| 556 | 20240315 | 094000 | 3428470275 | 3855 | 3865 | 3875 | 3855 | 7980 |
| 557 | 20240315 | 093900 | 3397595150 | 3855 | 3855 | 3875 | 3855 | 2537 |
| 558 | 20240315 | 093800 | 3387799010 | 3855 | 3850 | 3855 | 3845 | 3421 |
| 559 | 20240315 | 093700 | 3374627540 | 3850 | 3845 | 3850 | 3845 | 3668 |
| 560 | 20240315 | 093600 | 3360522095 | 3845 | 3850 | 3850 | 3845 | 1843 |
| 561 | 20240315 | 093500 | 3353435260 | 3840 | 3835 | 3850 | 3830 | 924 |
| 562 | 20240315 | 093400 | 3349889800 | 3830 | 3845 | 3845 | 3825 | 12400 |
| 563 | 20240315 | 093300 | 3302348130 | 3845 | 3875 | 3875 | 3845 | 25113 |
| 564 | 20240315 | 093200 | 3205541520 | 3875 | 3880 | 3880 | 3875 | 1474 |
| 565 | 20240315 | 093100 | 3199828860 | 3880 | 3880 | 3880 | 3875 | 1755 |
| 566 | 20240315 | 093000 | 3193025235 | 3880 | 3880 | 3880 | 3870 | 928 |
| 567 | 20240315 | 092900 | 3189426435 | 3870 | 3880 | 3885 | 3870 | 5328 |
| 568 | 20240315 | 092800 | 3168792890 | 3885 | 3885 | 3885 | 3870 | 2842 |
| 569 | 20240315 | 092700 | 3157772210 | 3875 | 3885 | 3885 | 3865 | 650 |
| 570 | 20240315 | 092600 | 3155258390 | 3865 | 3885 | 3885 | 3865 | 5461 |
| 571 | 20240315 | 092500 | 3134092345 | 3880 | 3890 | 3895 | 3880 | 2626 |
| 572 | 20240315 | 092400 | 3123879595 | 3890 | 3865 | 3890 | 3860 | 6105 |
| 573 | 20240315 | 092300 | 3100237120 | 3865 | 3870 | 3880 | 3865 | 4365 |
| 574 | 20240315 | 092200 | 3083344455 | 3870 | 3880 | 3880 | 3865 | 4976 |
| 575 | 20240315 | 092100 | 3064073295 | 3880 | 3895 | 3895 | 3875 | 3695 |
| 576 | 20240315 | 092000 | 3049716085 | 3900 | 3885 | 3900 | 3875 | 5596 |
| 577 | 20240315 | 091900 | 3027963055 | 3875 | 3905 | 3905 | 3875 | 6570 |
| 578 | 20240315 | 091800 | 3002414395 | 3905 | 3925 | 3925 | 3890 | 6634 |
| 579 | 20240315 | 091700 | 2976467795 | 3925 | 3920 | 3925 | 3920 | 3104 |
| 580 | 20240315 | 091600 | 2964290845 | 3910 | 3910 | 3925 | 3910 | 5228 |
| 581 | 20240315 | 091500 | 2943821315 | 3910 | 3910 | 3920 | 3905 | 5939 |
| 582 | 20240315 | 091400 | 2920610915 | 3910 | 3900 | 3915 | 3875 | 22222 |
| 583 | 20240315 | 091300 | 2834140030 | 3905 | 3925 | 3930 | 3900 | 21017 |
| 584 | 20240315 | 091200 | 2751968775 | 3925 | 3925 | 3930 | 3920 | 8667 |
| 585 | 20240315 | 091100 | 2717963690 | 3925 | 3935 | 3935 | 3920 | 9238 |
| 586 | 20240315 | 091000 | 2681669305 | 3940 | 3945 | 3960 | 3930 | 6795 |
| 587 | 20240315 | 090900 | 2654904635 | 3940 | 3920 | 3955 | 3920 | 6805 |
| 588 | 20240315 | 090800 | 2628130095 | 3915 | 3950 | 4000 | 3915 | 22005 |
| 589 | 20240315 | 090700 | 2541230650 | 3975 | 3980 | 3985 | 3880 | 69639 |
| 590 | 20240315 | 090600 | 2267965930 | 3990 | 4000 | 4005 | 3980 | 16279 |
| 591 | 20240315 | 090500 | 2203032090 | 3985 | 4000 | 4020 | 3985 | 27074 |
| 592 | 20240315 | 090400 | 2094592125 | 4000 | 3985 | 4015 | 3980 | 32138 |
| 593 | 20240315 | 090300 | 1966063490 | 3980 | 4000 | 4015 | 3980 | 34029 |
| 594 | 20240315 | 090200 | 1830074515 | 3995 | 4015 | 4050 | 3985 | 46703 |
| 595 | 20240315 | 090100 | 1642633930 | 4015 | 4010 | 4070 | 4005 | 107823 |
| 596 | 20240315 | 090000 | 1208145630 | 4010 | 3990 | 4200 | 3920 | 299720 |